アルプス物流(9055)の株価時系列情報
アルプス物流(9055)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/27 | 701 | 701 | 701 | 701 | 1,000 |
| 1996/12/26 | 661 | 661 | 661 | 661 | 14,000 |
| 1996/12/25 | 677 | 677 | 671 | 671 | 17,000 |
| 1996/12/19 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/12/18 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/12/16 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/12/13 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/12/11 | 770 | 780 | 770 | 780 | 6,000 |
| 1996/12/10 | 780 | 780 | 770 | 780 | 12,000 |
| 1996/12/09 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/12/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/12/04 | 791 | 791 | 790 | 790 | 12,000 |
| 1996/12/03 | 791 | 800 | 790 | 790 | 7,000 |
| 1996/12/02 | 810 | 810 | 790 | 790 | 6,000 |
| 1996/11/29 | 819 | 819 | 819 | 819 | 2,000 |
| 1996/11/27 | 793 | 793 | 793 | 793 | 1,000 |
| 1996/11/26 | 791 | 794 | 791 | 793 | 6,000 |
| 1996/11/22 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/11/21 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/11/20 | 791 | 791 | 791 | 791 | 1,000 |
| 1996/11/19 | 812 | 813 | 812 | 813 | 2,000 |
| 1996/11/18 | 801 | 815 | 801 | 815 | 5,000 |
| 1996/11/15 | 801 | 801 | 801 | 801 | 2,000 |
| 1996/11/14 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/11/12 | 810 | 810 | 790 | 790 | 3,000 |
| 1996/11/11 | 801 | 815 | 801 | 815 | 5,000 |
| 1996/11/07 | 830 | 830 | 821 | 821 | 25,000 |
| 1996/11/01 | 825 | 825 | 810 | 810 | 3,000 |
| 1996/10/31 | 829 | 830 | 825 | 825 | 9,000 |
| 1996/10/30 | 829 | 833 | 825 | 833 | 4,000 |
| 1996/10/29 | 830 | 830 | 829 | 829 | 2,000 |
| 1996/10/28 | 829 | 829 | 829 | 829 | 2,000 |
| 1996/10/24 | 859 | 859 | 859 | 859 | 2,000 |
| 1996/10/23 | 810 | 829 | 810 | 829 | 4,000 |
| 1996/10/22 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/21 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/10/18 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/14 | 830 | 830 | 830 | 830 | 24,000 |
| 1996/10/04 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/10/03 | 850 | 860 | 850 | 860 | 5,000 |
| 1996/10/02 | 860 | 860 | 860 | 860 | 10,000 |
| 1996/10/01 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/09/27 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/09/25 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/09/24 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/09/20 | 870 | 870 | 870 | 870 | 1,000 |
| 1996/09/19 | 880 | 880 | 880 | 880 | 1,000 |
| 1996/09/18 | 886 | 891 | 885 | 891 | 64,000 |
| 1996/09/17 | 880 | 880 | 880 | 880 | 5,000 |
| 1996/09/13 | 885 | 886 | 885 | 885 | 14,000 |
| 1996/09/12 | 886 | 886 | 885 | 885 | 2,000 |
| 1996/09/10 | 880 | 880 | 880 | 880 | 7,000 |
| 1996/09/05 | 885 | 885 | 885 | 885 | 1,000 |
| 1996/09/04 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/09/03 | 885 | 885 | 885 | 885 | 5,000 |
| 1996/08/30 | 886 | 886 | 886 | 886 | 4,000 |
| 1996/08/29 | 885 | 885 | 880 | 880 | 7,000 |
| 1996/08/28 | 885 | 885 | 885 | 885 | 3,000 |
| 1996/08/27 | 885 | 885 | 885 | 885 | 3,000 |
| 1996/08/26 | 886 | 886 | 886 | 886 | 1,000 |
| 1996/08/23 | 886 | 886 | 886 | 886 | 5,000 |
| 1996/08/22 | 889 | 891 | 889 | 891 | 2,000 |
| 1996/08/21 | 892 | 893 | 885 | 885 | 19,000 |
| 1996/08/20 | 908 | 908 | 895 | 895 | 3,000 |
| 1996/08/19 | 898 | 898 | 898 | 898 | 2,000 |
| 1996/08/15 | 900 | 900 | 886 | 886 | 8,000 |
| 1996/08/14 | 886 | 886 | 886 | 886 | 1,000 |
| 1996/08/12 | 885 | 886 | 885 | 886 | 7,000 |
| 1996/08/06 | 874 | 880 | 874 | 880 | 3,000 |
| 1996/08/05 | 876 | 876 | 876 | 876 | 1,000 |
| 1996/08/01 | 866 | 866 | 865 | 866 | 11,000 |
| 1996/07/31 | 860 | 860 | 850 | 860 | 11,000 |
| 1996/07/30 | 905 | 905 | 890 | 900 | 12,000 |
| 1996/07/29 | 905 | 905 | 904 | 905 | 7,000 |
| 1996/07/26 | 910 | 910 | 910 | 910 | 4,000 |
| 1996/07/25 | 910 | 910 | 910 | 910 | 8,000 |
| 1996/07/24 | 919 | 920 | 919 | 920 | 6,000 |
| 1996/07/23 | 929 | 929 | 929 | 929 | 3,000 |
| 1996/07/19 | 930 | 930 | 927 | 929 | 10,000 |
| 1996/07/18 | 935 | 935 | 935 | 935 | 2,000 |
| 1996/07/17 | 920 | 929 | 910 | 929 | 4,000 |
| 1996/07/16 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/07/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/07/12 | 939 | 945 | 935 | 940 | 10,000 |
| 1996/07/11 | 955 | 955 | 955 | 955 | 10,000 |
| 1996/07/10 | 962 | 962 | 955 | 955 | 19,000 |
| 1996/07/09 | 965 | 965 | 962 | 962 | 6,000 |
| 1996/07/08 | 995 | 995 | 985 | 995 | 17,000 |
| 1996/07/05 | 995 | 995 | 985 | 995 | 41,000 |
| 1996/07/04 | 991 | 995 | 991 | 991 | 6,000 |
| 1996/07/03 | 988 | 995 | 988 | 995 | 4,000 |
| 1996/07/02 | 988 | 988 | 988 | 988 | 3,000 |
| 1996/07/01 | 990 | 990 | 988 | 988 | 3,000 |
| 1996/06/28 | 988 | 989 | 988 | 988 | 7,000 |
| 1996/06/27 | 988 | 988 | 968 | 968 | 3,000 |
| 1996/06/26 | 970 | 989 | 970 | 988 | 14,000 |
| 1996/06/25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/06/24 | 991 | 991 | 990 | 990 | 7,000 |
| 1996/06/21 | 1,000 | 1,000 | 990 | 990 | 11,000 |
| 1996/06/20 | 996 | 1,000 | 996 | 1,000 | 10,000 |
| 1996/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1996/06/18 | 1,000 | 1,040 | 1,000 | 1,020 | 58,000 |
| 1996/06/17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1996/06/14 | 1,020 | 1,020 | 1,000 | 1,010 | 37,000 |
| 1996/06/13 | 1,020 | 1,040 | 1,020 | 1,040 | 85,000 |
| 1996/06/12 | 991 | 1,020 | 991 | 1,010 | 51,000 |
| 1996/06/11 | 990 | 991 | 990 | 990 | 13,000 |
| 1996/06/10 | 998 | 1,000 | 990 | 990 | 46,000 |
| 1996/06/07 | 990 | 998 | 990 | 995 | 42,000 |
| 1996/06/06 | 975 | 997 | 975 | 984 | 21,000 |
| 1996/06/05 | 982 | 983 | 977 | 977 | 14,000 |
| 1996/06/04 | 990 | 998 | 985 | 985 | 53,000 |
| 1996/06/03 | 978 | 990 | 978 | 990 | 29,000 |
| 1996/05/31 | 970 | 978 | 970 | 978 | 19,000 |
| 1996/05/30 | 965 | 970 | 960 | 970 | 98,000 |
| 1996/05/29 | 978 | 978 | 958 | 960 | 20,000 |
| 1996/05/28 | 935 | 978 | 931 | 978 | 39,000 |
| 1996/05/27 | 949 | 951 | 940 | 940 | 17,000 |
| 1996/05/24 | 965 | 965 | 950 | 950 | 15,000 |
| 1996/05/23 | 960 | 960 | 955 | 955 | 15,000 |
| 1996/05/22 | 961 | 961 | 960 | 960 | 17,000 |
| 1996/05/21 | 990 | 1,000 | 965 | 975 | 43,000 |
| 1996/05/20 | 985 | 1,010 | 985 | 988 | 28,000 |
| 1996/05/17 | 970 | 990 | 970 | 975 | 51,000 |
| 1996/05/16 | 981 | 1,000 | 979 | 980 | 42,000 |
| 1996/05/15 | 990 | 990 | 950 | 980 | 161,000 |
| 1996/05/14 | 1,050 | 1,060 | 992 | 1,010 | 235,000 |
| 1996/05/13 | 1,060 | 1,110 | 1,050 | 1,060 | 587,000 |
| 1996/05/10 | 950 | 1,040 | 940 | 1,040 | 559,000 |
| 1996/05/09 | 933 | 940 | 920 | 940 | 38,000 |
| 1996/05/08 | 939 | 940 | 930 | 940 | 24,000 |
| 1996/05/07 | 939 | 939 | 930 | 930 | 8,000 |
| 1996/05/02 | 948 | 950 | 939 | 939 | 36,000 |
| 1996/05/01 | 941 | 952 | 940 | 949 | 26,000 |
| 1996/04/30 | 940 | 941 | 935 | 940 | 32,000 |
| 1996/04/26 | 950 | 955 | 944 | 951 | 163,000 |
| 1996/04/25 | 930 | 941 | 920 | 935 | 128,000 |
| 1996/04/24 | 891 | 930 | 891 | 920 | 102,000 |
| 1996/04/23 | 890 | 893 | 880 | 880 | 32,000 |
| 1996/04/22 | 889 | 890 | 880 | 890 | 364,000 |
| 1996/04/19 | 889 | 889 | 880 | 888 | 3,000 |
| 1996/04/18 | 894 | 894 | 875 | 880 | 17,000 |
| 1996/04/17 | 900 | 900 | 890 | 895 | 11,000 |
| 1996/04/16 | 880 | 900 | 880 | 900 | 36,000 |
| 1996/04/15 | 875 | 878 | 875 | 875 | 22,000 |
| 1996/04/12 | 865 | 865 | 865 | 865 | 6,000 |
| 1996/04/11 | 875 | 875 | 863 | 866 | 24,000 |
| 1996/04/10 | 889 | 889 | 880 | 880 | 65,000 |
| 1996/04/09 | 885 | 890 | 885 | 890 | 5,000 |
| 1996/04/08 | 860 | 861 | 850 | 850 | 33,000 |
| 1996/04/05 | 831 | 831 | 823 | 825 | 26,000 |
| 1996/04/04 | 850 | 850 | 822 | 823 | 20,000 |
| 1996/04/03 | 850 | 858 | 850 | 850 | 26,000 |
| 1996/04/02 | 870 | 870 | 859 | 859 | 8,000 |
| 1996/04/01 | 867 | 867 | 867 | 867 | 3,000 |
| 1996/03/29 | 865 | 900 | 865 | 900 | 36,000 |
| 1996/03/28 | 875 | 880 | 875 | 875 | 21,000 |
| 1996/03/27 | 880 | 880 | 850 | 870 | 70,000 |
| 1996/03/26 | 867 | 867 | 857 | 860 | 12,000 |
| 1996/03/25 | 870 | 885 | 862 | 883 | 37,000 |
| 1996/03/22 | 850 | 860 | 850 | 860 | 29,000 |
| 1996/03/21 | 850 | 853 | 850 | 853 | 23,000 |
| 1996/03/19 | 850 | 855 | 850 | 850 | 13,000 |
| 1996/03/18 | 815 | 850 | 815 | 850 | 13,000 |
| 1996/03/15 | 815 | 815 | 815 | 815 | 5,000 |
| 1996/03/14 | 815 | 820 | 810 | 810 | 8,000 |
| 1996/03/12 | 840 | 850 | 830 | 850 | 8,000 |
| 1996/03/11 | 850 | 850 | 850 | 850 | 7,000 |
| 1996/03/08 | 850 | 850 | 850 | 850 | 2,000 |
| 1996/03/07 | 845 | 845 | 830 | 840 | 17,000 |
| 1996/03/06 | 865 | 865 | 863 | 865 | 14,000 |
| 1996/03/05 | 860 | 865 | 850 | 865 | 8,000 |
| 1996/03/04 | 870 | 870 | 850 | 870 | 130,000 |
| 1996/03/01 | 898 | 898 | 870 | 870 | 117,000 |
| 1996/02/29 | 890 | 898 | 876 | 898 | 9,000 |
| 1996/02/28 | 880 | 900 | 880 | 890 | 14,000 |
| 1996/02/27 | 870 | 900 | 870 | 900 | 6,000 |
| 1996/02/26 | 890 | 899 | 890 | 899 | 15,000 |
| 1996/02/23 | 870 | 890 | 870 | 890 | 20,000 |
| 1996/02/22 | 910 | 910 | 880 | 880 | 8,000 |
| 1996/02/21 | 900 | 900 | 895 | 900 | 11,000 |
| 1996/02/20 | 900 | 900 | 899 | 900 | 11,000 |
| 1996/02/19 | 900 | 915 | 900 | 901 | 21,000 |
| 1996/02/16 | 900 | 906 | 900 | 905 | 21,000 |
| 1996/02/15 | 910 | 911 | 910 | 910 | 28,000 |
| 1996/02/14 | 905 | 910 | 900 | 905 | 15,000 |
| 1996/02/13 | 905 | 911 | 905 | 905 | 31,000 |
| 1996/02/09 | 910 | 915 | 909 | 915 | 25,000 |
| 1996/02/08 | 905 | 905 | 890 | 890 | 193,000 |
| 1996/02/07 | 890 | 905 | 890 | 905 | 31,000 |
| 1996/02/06 | 890 | 900 | 880 | 900 | 15,000 |
| 1996/02/05 | 905 | 905 | 899 | 900 | 12,000 |
| 1996/02/02 | 905 | 905 | 899 | 905 | 7,000 |
| 1996/02/01 | 905 | 915 | 900 | 905 | 23,000 |
| 1996/01/31 | 905 | 920 | 905 | 915 | 29,000 |
| 1996/01/30 | 899 | 909 | 890 | 899 | 43,000 |
| 1996/01/29 | 880 | 900 | 880 | 899 | 25,000 |
| 1996/01/26 | 875 | 902 | 870 | 880 | 36,000 |
| 1996/01/25 | 870 | 890 | 869 | 870 | 31,000 |
| 1996/01/24 | 890 | 891 | 870 | 870 | 23,000 |
| 1996/01/23 | 899 | 900 | 890 | 895 | 36,000 |
| 1996/01/22 | 890 | 905 | 890 | 900 | 12,000 |
| 1996/01/19 | 915 | 915 | 890 | 900 | 31,000 |
| 1996/01/18 | 910 | 915 | 905 | 910 | 78,000 |
| 1996/01/17 | 910 | 915 | 905 | 910 | 126,000 |
| 1996/01/16 | 885 | 921 | 885 | 910 | 138,000 |
| 1996/01/12 | 850 | 866 | 850 | 865 | 44,000 |
| 1996/01/11 | 851 | 851 | 842 | 850 | 14,000 |
| 1996/01/10 | 849 | 850 | 842 | 842 | 9,000 |
| 1996/01/09 | 850 | 860 | 850 | 850 | 17,000 |
| 1996/01/08 | 865 | 865 | 850 | 850 | 15,000 |
| 1996/01/05 | 870 | 870 | 862 | 865 | 71,000 |
| 1996/01/04 | 865 | 865 | 865 | 865 | 2,000 |