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 |
---|---|---|---|---|---|
1995/12/29 | 855 | 870 | 850 | 870 | 13,000 |
1995/12/28 | 851 | 860 | 851 | 860 | 26,000 |
1995/12/27 | 861 | 861 | 845 | 860 | 29,000 |
1995/12/26 | 871 | 872 | 860 | 867 | 37,000 |
1995/12/25 | 840 | 860 | 830 | 860 | 73,000 |
1995/12/22 | 821 | 835 | 821 | 835 | 36,000 |
1995/12/21 | 810 | 820 | 810 | 820 | 80,000 |
1995/12/20 | 815 | 825 | 800 | 820 | 33,000 |
1995/12/19 | 820 | 825 | 810 | 825 | 7,000 |
1995/12/18 | 824 | 824 | 810 | 824 | 7,000 |
1995/12/15 | 820 | 824 | 800 | 824 | 33,000 |
1995/12/14 | 825 | 825 | 810 | 810 | 31,000 |
1995/12/13 | 830 | 830 | 820 | 820 | 14,000 |
1995/12/12 | 830 | 830 | 825 | 830 | 17,000 |
1995/12/11 | 830 | 838 | 828 | 838 | 14,000 |
1995/12/08 | 836 | 836 | 825 | 836 | 17,000 |
1995/12/07 | 821 | 835 | 820 | 835 | 29,000 |
1995/12/06 | 820 | 840 | 820 | 821 | 17,000 |
1995/12/05 | 800 | 835 | 800 | 835 | 46,000 |
1995/12/04 | 805 | 820 | 805 | 820 | 41,000 |
1995/12/01 | 805 | 815 | 800 | 800 | 34,000 |
1995/11/30 | 802 | 810 | 802 | 804 | 18,000 |
1995/11/29 | 805 | 818 | 802 | 802 | 17,000 |
1995/11/28 | 808 | 819 | 800 | 818 | 18,000 |
1995/11/27 | 800 | 818 | 800 | 818 | 20,000 |
1995/11/24 | 809 | 809 | 800 | 800 | 14,000 |
1995/11/22 | 810 | 810 | 790 | 810 | 14,000 |
1995/11/21 | 809 | 810 | 799 | 810 | 18,000 |
1995/11/20 | 800 | 820 | 798 | 820 | 34,000 |
1995/11/17 | 820 | 820 | 780 | 810 | 20,000 |
1995/11/16 | 822 | 823 | 800 | 820 | 52,000 |
1995/11/15 | 805 | 823 | 790 | 822 | 44,000 |
1995/11/14 | 780 | 805 | 780 | 805 | 75,000 |
1995/11/13 | 790 | 795 | 780 | 780 | 47,000 |
1995/11/10 | 790 | 790 | 785 | 790 | 42,000 |
1995/11/09 | 798 | 800 | 795 | 799 | 67,000 |
1995/11/08 | 775 | 790 | 775 | 790 | 41,000 |
1995/11/07 | 773 | 775 | 760 | 775 | 24,000 |
1995/11/06 | 764 | 775 | 760 | 775 | 20,000 |
1995/11/02 | 741 | 778 | 741 | 766 | 63,000 |
1995/11/01 | 753 | 760 | 730 | 735 | 43,000 |
1995/10/31 | 726 | 754 | 726 | 754 | 20,000 |
1995/10/30 | 723 | 725 | 722 | 725 | 11,000 |
1995/10/27 | 720 | 726 | 720 | 722 | 35,000 |
1995/10/26 | 730 | 740 | 726 | 740 | 39,000 |
1995/10/25 | 741 | 741 | 730 | 735 | 28,000 |
1995/10/24 | 726 | 750 | 720 | 741 | 39,000 |
1995/10/23 | 723 | 730 | 723 | 726 | 26,000 |
1995/10/20 | 716 | 725 | 716 | 722 | 15,000 |
1995/10/19 | 710 | 715 | 710 | 710 | 7,000 |
1995/10/18 | 719 | 719 | 705 | 705 | 16,000 |
1995/10/17 | 729 | 730 | 720 | 720 | 38,000 |
1995/10/16 | 721 | 721 | 710 | 720 | 30,000 |
1995/10/13 | 726 | 726 | 710 | 721 | 42,000 |
1995/10/12 | 730 | 730 | 725 | 726 | 19,000 |
1995/10/11 | 750 | 750 | 725 | 730 | 23,000 |
1995/10/09 | 730 | 740 | 730 | 740 | 38,000 |
1995/10/06 | 760 | 760 | 730 | 730 | 55,000 |
1995/10/05 | 730 | 785 | 730 | 760 | 153,000 |
1995/10/04 | 722 | 725 | 705 | 722 | 31,000 |
1995/10/03 | 731 | 731 | 715 | 715 | 13,000 |
1995/10/02 | 701 | 702 | 697 | 701 | 19,000 |
1995/09/29 | 719 | 719 | 700 | 710 | 13,000 |
1995/09/28 | 701 | 705 | 692 | 700 | 30,000 |
1995/09/27 | 700 | 707 | 700 | 705 | 18,000 |
1995/09/26 | 697 | 711 | 697 | 710 | 22,000 |
1995/09/25 | 720 | 721 | 700 | 701 | 108,000 |
1995/09/22 | 740 | 740 | 711 | 720 | 68,000 |
1995/09/21 | 749 | 749 | 690 | 748 | 84,000 |
1995/09/20 | 791 | 791 | 741 | 749 | 72,000 |
1995/09/19 | 800 | 800 | 790 | 791 | 42,000 |
1995/09/18 | 810 | 810 | 800 | 800 | 13,000 |
1995/09/14 | 850 | 850 | 800 | 800 | 49,000 |
1995/09/13 | 820 | 840 | 816 | 840 | 31,000 |
1995/09/12 | 800 | 810 | 781 | 810 | 142,000 |
1995/09/11 | 850 | 860 | 821 | 821 | 191,000 |
1995/09/08 | 910 | 910 | 862 | 865 | 222,000 |
1995/09/07 | 925 | 935 | 900 | 900 | 107,000 |
1995/09/06 | 959 | 970 | 910 | 935 | 315,000 |
1995/09/05 | 976 | 992 | 968 | 968 | 2,713,000 |