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 |
---|---|---|---|---|---|
1998/12/29 | 411 | 411 | 411 | 411 | 1,000 |
1998/12/28 | 424 | 424 | 424 | 424 | 1,000 |
1998/12/25 | 425 | 426 | 425 | 426 | 6,000 |
1998/12/24 | 412 | 412 | 412 | 412 | 1,000 |
1998/12/22 | 430 | 430 | 430 | 430 | 8,000 |
1998/12/18 | 417 | 417 | 403 | 403 | 3,000 |
1998/12/16 | 401 | 402 | 401 | 402 | 2,000 |
1998/12/15 | 432 | 432 | 430 | 430 | 3,000 |
1998/12/14 | 429 | 439 | 429 | 439 | 13,000 |
1998/12/11 | 401 | 401 | 400 | 400 | 4,000 |
1998/12/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/07 | 398 | 398 | 398 | 398 | 2,000 |
1998/12/04 | 400 | 400 | 391 | 391 | 3,000 |
1998/12/03 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/02 | 425 | 425 | 425 | 425 | 1,000 |
1998/12/01 | 427 | 427 | 427 | 427 | 1,000 |
1998/11/27 | 428 | 429 | 428 | 429 | 10,000 |
1998/11/25 | 428 | 428 | 428 | 428 | 10,000 |
1998/11/24 | 388 | 390 | 374 | 390 | 5,000 |
1998/11/20 | 365 | 390 | 365 | 390 | 14,000 |
1998/11/19 | 352 | 352 | 352 | 352 | 3,000 |
1998/11/18 | 365 | 365 | 365 | 365 | 1,000 |
1998/11/17 | 342 | 342 | 342 | 342 | 2,000 |
1998/11/16 | 342 | 342 | 342 | 342 | 9,000 |
1998/11/13 | 341 | 341 | 341 | 341 | 3,000 |
1998/11/12 | 341 | 341 | 341 | 341 | 2,000 |
1998/11/11 | 340 | 340 | 340 | 340 | 5,000 |
1998/11/10 | 345 | 350 | 344 | 344 | 14,000 |
1998/11/09 | 351 | 351 | 345 | 345 | 21,000 |
1998/11/06 | 360 | 360 | 360 | 360 | 5,000 |
1998/11/04 | 370 | 370 | 370 | 370 | 1,000 |
1998/10/27 | 370 | 370 | 370 | 370 | 3,000 |
1998/10/23 | 372 | 372 | 372 | 372 | 5,000 |
1998/10/22 | 385 | 385 | 371 | 371 | 22,000 |
1998/10/21 | 355 | 355 | 355 | 355 | 2,000 |
1998/10/20 | 365 | 365 | 355 | 355 | 5,000 |
1998/10/14 | 341 | 341 | 337 | 337 | 3,000 |
1998/10/13 | 342 | 342 | 342 | 342 | 4,000 |
1998/10/09 | 336 | 336 | 336 | 336 | 1,000 |
1998/10/08 | 335 | 335 | 335 | 335 | 1,000 |
1998/10/06 | 340 | 340 | 330 | 335 | 3,000 |
1998/10/02 | 350 | 350 | 350 | 350 | 6,000 |
1998/09/30 | 350 | 350 | 350 | 350 | 4,000 |
1998/09/29 | 350 | 350 | 350 | 350 | 5,000 |
1998/09/28 | 360 | 360 | 350 | 350 | 4,000 |
1998/09/25 | 376 | 376 | 360 | 360 | 19,000 |
1998/09/24 | 370 | 370 | 351 | 351 | 16,000 |
1998/09/22 | 380 | 380 | 370 | 370 | 13,000 |
1998/09/21 | 390 | 390 | 380 | 380 | 7,000 |
1998/09/18 | 395 | 395 | 390 | 390 | 6,000 |
1998/09/17 | 396 | 396 | 396 | 396 | 1,000 |
1998/09/16 | 397 | 397 | 397 | 397 | 1,000 |
1998/09/10 | 408 | 409 | 400 | 400 | 3,000 |
1998/09/09 | 401 | 401 | 400 | 400 | 3,000 |
1998/09/08 | 397 | 397 | 397 | 397 | 1,000 |
1998/09/04 | 397 | 397 | 397 | 397 | 3,000 |
1998/09/02 | 396 | 396 | 396 | 396 | 1,000 |
1998/09/01 | 391 | 391 | 391 | 391 | 2,000 |
1998/08/31 | 391 | 391 | 391 | 391 | 1,000 |
1998/08/28 | 391 | 400 | 391 | 397 | 4,000 |
1998/08/27 | 400 | 400 | 400 | 400 | 3,000 |
1998/08/26 | 425 | 425 | 420 | 420 | 4,000 |
1998/08/25 | 450 | 450 | 449 | 449 | 4,000 |
1998/08/24 | 455 | 455 | 455 | 455 | 7,000 |
1998/08/20 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/18 | 445 | 445 | 445 | 445 | 1,000 |
1998/08/17 | 425 | 430 | 425 | 430 | 8,000 |
1998/08/12 | 415 | 425 | 415 | 425 | 7,000 |
1998/08/11 | 426 | 426 | 425 | 425 | 12,000 |
1998/08/10 | 448 | 448 | 425 | 425 | 2,000 |
1998/08/06 | 445 | 445 | 445 | 445 | 1,000 |
1998/08/05 | 440 | 440 | 430 | 430 | 13,000 |
1998/08/04 | 450 | 450 | 440 | 440 | 10,000 |
1998/08/03 | 448 | 450 | 448 | 450 | 6,000 |
1998/07/30 | 448 | 448 | 448 | 448 | 4,000 |
1998/07/29 | 448 | 448 | 448 | 448 | 1,000 |
1998/07/27 | 450 | 450 | 449 | 449 | 4,000 |
1998/07/24 | 453 | 453 | 450 | 450 | 4,000 |
1998/07/23 | 445 | 445 | 445 | 445 | 4,000 |
1998/07/22 | 453 | 453 | 453 | 453 | 7,000 |
1998/07/21 | 453 | 453 | 441 | 441 | 2,000 |
1998/07/17 | 453 | 453 | 453 | 453 | 4,000 |
1998/07/16 | 440 | 440 | 425 | 425 | 36,000 |
1998/07/15 | 465 | 465 | 425 | 430 | 49,000 |
1998/07/14 | 445 | 445 | 445 | 445 | 1,000 |
1998/07/13 | 443 | 450 | 443 | 450 | 9,000 |
1998/07/10 | 445 | 445 | 445 | 445 | 5,000 |
1998/07/09 | 460 | 460 | 460 | 460 | 2,000 |
1998/07/07 | 463 | 463 | 462 | 463 | 6,000 |
1998/07/06 | 446 | 465 | 446 | 465 | 23,000 |
1998/07/03 | 470 | 470 | 470 | 470 | 2,000 |
1998/07/02 | 465 | 474 | 465 | 474 | 8,000 |
1998/07/01 | 450 | 465 | 450 | 465 | 9,000 |
1998/06/30 | 441 | 441 | 441 | 441 | 3,000 |
1998/06/29 | 440 | 440 | 440 | 440 | 7,000 |
1998/06/26 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/25 | 458 | 458 | 440 | 440 | 11,000 |
1998/06/24 | 460 | 460 | 460 | 460 | 100,000 |
1998/06/23 | 465 | 465 | 465 | 465 | 7,000 |
1998/06/22 | 444 | 444 | 444 | 444 | 3,000 |
1998/06/19 | 464 | 464 | 464 | 464 | 1,000 |
1998/06/18 | 459 | 459 | 459 | 459 | 2,000 |
1998/06/16 | 455 | 455 | 450 | 450 | 7,000 |
1998/06/15 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/12 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/11 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/04 | 465 | 465 | 465 | 465 | 1,000 |
1998/06/02 | 481 | 489 | 481 | 489 | 11,000 |
1998/06/01 | 482 | 482 | 482 | 482 | 1,000 |
1998/05/29 | 483 | 484 | 483 | 484 | 2,000 |
1998/05/28 | 475 | 485 | 475 | 485 | 19,000 |
1998/05/27 | 479 | 479 | 479 | 479 | 2,000 |
1998/05/26 | 481 | 481 | 481 | 481 | 2,000 |
1998/05/25 | 466 | 485 | 465 | 485 | 22,000 |
1998/05/22 | 465 | 465 | 465 | 465 | 8,000 |
1998/05/21 | 420 | 425 | 420 | 425 | 2,000 |
1998/05/20 | 405 | 425 | 405 | 425 | 17,000 |
1998/05/19 | 402 | 402 | 402 | 402 | 1,000 |
1998/05/18 | 396 | 396 | 396 | 396 | 1,000 |
1998/05/15 | 403 | 403 | 396 | 403 | 8,000 |
1998/05/13 | 401 | 403 | 401 | 403 | 5,000 |
1998/05/12 | 415 | 415 | 414 | 414 | 2,000 |
1998/05/11 | 416 | 416 | 416 | 416 | 1,000 |
1998/05/08 | 425 | 425 | 411 | 411 | 5,000 |
1998/05/06 | 430 | 430 | 430 | 430 | 1,000 |
1998/05/01 | 415 | 415 | 415 | 415 | 3,000 |
1998/04/30 | 430 | 430 | 421 | 421 | 9,000 |
1998/04/28 | 431 | 431 | 431 | 431 | 3,000 |
1998/04/27 | 430 | 431 | 430 | 431 | 9,000 |
1998/04/24 | 428 | 429 | 428 | 429 | 5,000 |
1998/04/22 | 430 | 430 | 430 | 430 | 8,000 |
1998/04/20 | 430 | 430 | 420 | 420 | 10,000 |
1998/04/17 | 430 | 430 | 430 | 430 | 1,000 |
1998/04/16 | 430 | 430 | 430 | 430 | 2,000 |
1998/04/15 | 430 | 430 | 430 | 430 | 2,000 |
1998/04/14 | 430 | 430 | 430 | 430 | 4,000 |
1998/04/13 | 430 | 430 | 430 | 430 | 9,000 |
1998/04/09 | 430 | 430 | 430 | 430 | 5,000 |
1998/04/08 | 430 | 430 | 430 | 430 | 11,000 |
1998/04/02 | 454 | 454 | 431 | 431 | 8,000 |
1998/03/31 | 465 | 465 | 455 | 455 | 5,000 |
1998/03/30 | 471 | 471 | 470 | 470 | 2,000 |
1998/03/26 | 473 | 473 | 470 | 470 | 21,000 |
1998/03/25 | 473 | 473 | 470 | 470 | 7,000 |
1998/03/24 | 474 | 474 | 474 | 474 | 7,000 |
1998/03/23 | 466 | 466 | 466 | 466 | 1,000 |
1998/03/20 | 465 | 465 | 465 | 465 | 1,000 |
1998/03/19 | 475 | 475 | 475 | 475 | 3,000 |
1998/03/18 | 475 | 475 | 475 | 475 | 2,000 |
1998/03/16 | 479 | 479 | 479 | 479 | 4,000 |
1998/03/13 | 475 | 480 | 475 | 480 | 3,000 |
1998/03/11 | 480 | 482 | 480 | 482 | 2,000 |
1998/03/10 | 485 | 490 | 485 | 490 | 2,000 |
1998/03/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/05 | 485 | 485 | 485 | 485 | 1,000 |
1998/03/04 | 493 | 493 | 493 | 493 | 4,000 |
1998/03/03 | 500 | 500 | 495 | 495 | 11,000 |
1998/03/02 | 499 | 504 | 499 | 500 | 8,000 |
1998/02/26 | 495 | 495 | 495 | 495 | 3,000 |
1998/02/25 | 490 | 490 | 490 | 490 | 5,000 |
1998/02/24 | 490 | 490 | 490 | 490 | 7,000 |
1998/02/23 | 480 | 480 | 480 | 480 | 1,000 |
1998/02/20 | 480 | 480 | 475 | 475 | 4,000 |
1998/02/19 | 486 | 494 | 485 | 494 | 3,000 |
1998/02/18 | 494 | 494 | 494 | 494 | 1,000 |
1998/02/17 | 489 | 489 | 489 | 489 | 1,000 |
1998/02/16 | 485 | 495 | 485 | 495 | 2,000 |
1998/02/13 | 493 | 493 | 485 | 485 | 6,000 |
1998/02/12 | 498 | 498 | 493 | 493 | 10,000 |
1998/02/10 | 473 | 478 | 472 | 474 | 11,000 |
1998/02/09 | 470 | 473 | 470 | 470 | 8,000 |
1998/02/06 | 470 | 470 | 469 | 470 | 9,000 |
1998/02/05 | 470 | 470 | 470 | 470 | 3,000 |
1998/02/04 | 483 | 483 | 471 | 471 | 3,000 |
1998/02/03 | 474 | 475 | 470 | 475 | 6,000 |
1998/02/02 | 469 | 469 | 469 | 469 | 3,000 |
1998/01/30 | 480 | 480 | 470 | 470 | 5,000 |
1998/01/29 | 510 | 511 | 510 | 510 | 4,000 |
1998/01/28 | 510 | 510 | 510 | 510 | 10,000 |
1998/01/27 | 462 | 470 | 462 | 470 | 8,000 |
1998/01/26 | 456 | 460 | 456 | 460 | 14,000 |
1998/01/23 | 456 | 456 | 452 | 452 | 7,000 |
1998/01/22 | 450 | 456 | 446 | 453 | 15,000 |
1998/01/21 | 417 | 436 | 417 | 436 | 7,000 |
1998/01/20 | 415 | 415 | 415 | 415 | 1,000 |
1998/01/19 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/16 | 380 | 380 | 370 | 380 | 5,000 |
1998/01/14 | 375 | 380 | 375 | 380 | 12,000 |
1998/01/13 | 380 | 381 | 380 | 381 | 13,000 |
1998/01/09 | 380 | 380 | 380 | 380 | 13,000 |
1998/01/08 | 375 | 385 | 375 | 380 | 5,000 |
1998/01/07 | 370 | 370 | 370 | 370 | 1,000 |
1998/01/06 | 375 | 375 | 375 | 375 | 9,000 |
1998/01/05 | 400 | 400 | 400 | 400 | 1,000 |