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 |
---|---|---|---|---|---|
2001/12/28 | 458 | 458 | 457 | 457 | 2,000 |
2001/12/27 | 456 | 467 | 456 | 467 | 6,000 |
2001/12/26 | 456 | 456 | 456 | 456 | 1,000 |
2001/12/25 | 494 | 494 | 470 | 470 | 14,000 |
2001/12/21 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/20 | 462 | 470 | 462 | 470 | 2,000 |
2001/12/19 | 455 | 474 | 455 | 474 | 6,000 |
2001/12/18 | 466 | 466 | 465 | 465 | 4,000 |
2001/12/17 | 465 | 465 | 465 | 465 | 1,000 |
2001/12/14 | 471 | 471 | 465 | 470 | 7,000 |
2001/12/13 | 480 | 480 | 480 | 480 | 3,000 |
2001/12/12 | 480 | 485 | 480 | 480 | 4,000 |
2001/12/11 | 468 | 476 | 468 | 476 | 7,000 |
2001/12/10 | 487 | 487 | 480 | 480 | 11,000 |
2001/12/07 | 467 | 467 | 467 | 467 | 4,000 |
2001/12/05 | 469 | 471 | 464 | 471 | 9,000 |
2001/12/04 | 477 | 477 | 477 | 477 | 2,000 |
2001/12/03 | 489 | 489 | 478 | 478 | 3,000 |
2001/11/30 | 470 | 470 | 470 | 470 | 1,000 |
2001/11/29 | 465 | 465 | 463 | 463 | 3,000 |
2001/11/27 | 470 | 470 | 470 | 470 | 6,000 |
2001/11/26 | 461 | 461 | 461 | 461 | 2,000 |
2001/11/22 | 483 | 483 | 483 | 483 | 8,000 |
2001/11/21 | 468 | 468 | 468 | 468 | 2,000 |
2001/11/20 | 471 | 471 | 470 | 470 | 2,000 |
2001/11/19 | 450 | 456 | 450 | 456 | 3,000 |
2001/11/16 | 454 | 454 | 442 | 443 | 9,000 |
2001/11/15 | 451 | 454 | 450 | 450 | 6,000 |
2001/11/14 | 451 | 456 | 446 | 456 | 7,000 |
2001/11/13 | 460 | 460 | 451 | 451 | 5,000 |
2001/11/12 | 451 | 460 | 450 | 460 | 8,000 |
2001/11/09 | 465 | 465 | 464 | 464 | 3,000 |
2001/11/08 | 476 | 476 | 460 | 465 | 8,000 |
2001/11/07 | 477 | 477 | 477 | 477 | 1,000 |
2001/11/06 | 477 | 477 | 477 | 477 | 7,000 |
2001/11/02 | 479 | 479 | 479 | 479 | 7,000 |
2001/11/01 | 477 | 479 | 464 | 479 | 19,000 |
2001/10/31 | 477 | 479 | 464 | 479 | 19,000 |
2001/10/29 | 497 | 497 | 497 | 497 | 1,000 |
2001/10/26 | 507 | 507 | 497 | 497 | 5,000 |
2001/10/25 | 510 | 510 | 500 | 507 | 6,000 |
2001/10/24 | 504 | 513 | 500 | 500 | 6,000 |
2001/10/23 | 520 | 520 | 520 | 520 | 5,000 |
2001/10/22 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/19 | 507 | 507 | 486 | 486 | 5,000 |
2001/10/18 | 502 | 505 | 502 | 505 | 5,000 |
2001/10/16 | 502 | 502 | 502 | 502 | 2,000 |
2001/10/15 | 490 | 501 | 490 | 501 | 8,000 |
2001/10/12 | 500 | 500 | 500 | 500 | 2,000 |
2001/10/11 | 491 | 491 | 491 | 491 | 1,000 |
2001/10/10 | 490 | 490 | 490 | 490 | 1,000 |
2001/10/05 | 489 | 498 | 489 | 498 | 3,000 |
2001/10/03 | 483 | 487 | 482 | 482 | 5,000 |
2001/10/02 | 500 | 500 | 482 | 482 | 8,000 |
2001/10/01 | 490 | 491 | 490 | 490 | 4,000 |
2001/09/28 | 490 | 490 | 490 | 490 | 1,000 |
2001/09/26 | 488 | 488 | 488 | 488 | 1,000 |
2001/09/25 | 537 | 537 | 537 | 537 | 7,000 |
2001/09/21 | 481 | 481 | 470 | 470 | 4,000 |
2001/09/20 | 486 | 486 | 466 | 485 | 4,000 |
2001/09/18 | 471 | 486 | 471 | 486 | 3,000 |
2001/09/17 | 480 | 480 | 460 | 460 | 10,000 |
2001/09/14 | 460 | 480 | 460 | 480 | 6,000 |
2001/09/13 | 460 | 460 | 460 | 460 | 5,000 |
2001/09/12 | 480 | 480 | 480 | 480 | 4,000 |
2001/09/11 | 505 | 520 | 505 | 520 | 2,000 |
2001/09/10 | 526 | 526 | 505 | 505 | 5,000 |
2001/09/07 | 500 | 540 | 500 | 540 | 9,000 |
2001/09/06 | 501 | 507 | 500 | 507 | 9,000 |
2001/09/05 | 510 | 510 | 510 | 510 | 4,000 |
2001/09/04 | 509 | 510 | 500 | 500 | 12,000 |
2001/09/03 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/31 | 510 | 530 | 506 | 530 | 12,000 |
2001/08/30 | 519 | 520 | 519 | 520 | 4,000 |
2001/08/27 | 527 | 527 | 518 | 518 | 4,000 |
2001/08/24 | 525 | 525 | 525 | 525 | 6,000 |
2001/08/23 | 525 | 525 | 525 | 525 | 4,000 |
2001/08/22 | 545 | 545 | 525 | 525 | 6,000 |
2001/08/21 | 525 | 525 | 525 | 525 | 1,000 |
2001/08/20 | 535 | 535 | 534 | 534 | 20,000 |
2001/08/17 | 540 | 540 | 517 | 520 | 45,000 |
2001/08/15 | 540 | 547 | 540 | 547 | 7,000 |
2001/08/14 | 545 | 545 | 545 | 545 | 4,000 |
2001/08/13 | 547 | 547 | 545 | 545 | 2,000 |
2001/08/10 | 539 | 539 | 539 | 539 | 69,000 |
2001/08/09 | 514 | 540 | 514 | 540 | 39,000 |
2001/08/08 | 545 | 545 | 542 | 542 | 2,000 |
2001/08/07 | 544 | 547 | 514 | 547 | 64,000 |
2001/08/06 | 509 | 544 | 509 | 544 | 89,000 |
2001/08/03 | 530 | 530 | 530 | 530 | 5,000 |
2001/08/02 | 538 | 538 | 537 | 537 | 4,000 |
2001/08/01 | 511 | 511 | 511 | 511 | 1,000 |
2001/07/31 | 510 | 515 | 510 | 515 | 5,000 |
2001/07/30 | 509 | 509 | 508 | 508 | 3,000 |
2001/07/27 | 511 | 511 | 506 | 506 | 5,000 |
2001/07/26 | 519 | 519 | 501 | 501 | 31,000 |
2001/07/25 | 519 | 520 | 515 | 516 | 8,000 |
2001/07/24 | 545 | 545 | 524 | 524 | 8,000 |
2001/07/23 | 540 | 540 | 516 | 525 | 12,000 |
2001/07/19 | 542 | 543 | 542 | 543 | 3,000 |
2001/07/18 | 564 | 569 | 560 | 560 | 4,000 |
2001/07/17 | 555 | 555 | 551 | 551 | 3,000 |
2001/07/16 | 570 | 570 | 555 | 555 | 4,000 |
2001/07/13 | 565 | 565 | 565 | 565 | 12,000 |
2001/07/12 | 551 | 560 | 550 | 555 | 15,000 |
2001/07/11 | 550 | 550 | 531 | 531 | 8,000 |
2001/07/10 | 551 | 551 | 550 | 550 | 2,000 |
2001/07/09 | 560 | 560 | 551 | 551 | 4,000 |
2001/07/06 | 570 | 570 | 570 | 570 | 6,000 |
2001/07/05 | 550 | 560 | 550 | 560 | 3,000 |
2001/07/04 | 551 | 551 | 550 | 550 | 2,000 |
2001/07/03 | 559 | 559 | 559 | 559 | 2,000 |
2001/06/29 | 547 | 557 | 547 | 557 | 3,000 |
2001/06/28 | 568 | 568 | 567 | 567 | 3,000 |
2001/06/27 | 570 | 570 | 570 | 570 | 3,000 |
2001/06/26 | 577 | 577 | 577 | 577 | 2,000 |
2001/06/25 | 578 | 578 | 570 | 578 | 9,000 |
2001/06/22 | 585 | 585 | 584 | 585 | 16,000 |
2001/06/21 | 550 | 551 | 550 | 551 | 7,000 |
2001/06/20 | 548 | 548 | 545 | 545 | 5,000 |
2001/06/19 | 542 | 549 | 540 | 540 | 8,000 |
2001/06/18 | 549 | 559 | 536 | 538 | 20,000 |
2001/06/15 | 564 | 564 | 545 | 550 | 11,000 |
2001/06/14 | 567 | 567 | 561 | 561 | 5,000 |
2001/06/13 | 570 | 570 | 570 | 570 | 2,000 |
2001/06/12 | 570 | 570 | 560 | 561 | 7,000 |
2001/06/11 | 579 | 579 | 559 | 561 | 9,000 |
2001/06/08 | 567 | 570 | 567 | 570 | 5,000 |
2001/06/07 | 567 | 569 | 564 | 564 | 5,000 |
2001/06/06 | 565 | 565 | 551 | 555 | 10,000 |
2001/06/05 | 570 | 575 | 541 | 541 | 11,000 |
2001/06/04 | 583 | 585 | 564 | 564 | 4,000 |
2001/06/01 | 585 | 585 | 580 | 580 | 6,000 |
2001/05/31 | 580 | 586 | 580 | 585 | 21,000 |
2001/05/30 | 580 | 580 | 580 | 580 | 13,000 |
2001/05/29 | 586 | 586 | 580 | 580 | 14,000 |
2001/05/28 | 586 | 588 | 586 | 587 | 6,000 |
2001/05/25 | 589 | 589 | 582 | 589 | 8,000 |
2001/05/24 | 581 | 581 | 580 | 581 | 4,000 |
2001/05/23 | 581 | 585 | 580 | 585 | 30,000 |
2001/05/22 | 589 | 590 | 583 | 583 | 44,000 |
2001/05/21 | 583 | 589 | 582 | 582 | 14,000 |
2001/05/18 | 585 | 585 | 580 | 582 | 30,000 |
2001/05/17 | 589 | 589 | 580 | 580 | 13,000 |
2001/05/16 | 595 | 595 | 590 | 590 | 7,000 |
2001/05/15 | 600 | 600 | 595 | 595 | 8,000 |
2001/05/14 | 600 | 605 | 600 | 600 | 25,000 |
2001/05/11 | 599 | 605 | 585 | 605 | 18,000 |
2001/05/10 | 616 | 616 | 599 | 600 | 27,000 |
2001/05/09 | 624 | 630 | 618 | 620 | 19,000 |
2001/05/08 | 630 | 630 | 618 | 625 | 19,000 |
2001/05/07 | 629 | 629 | 620 | 621 | 7,000 |
2001/05/02 | 618 | 630 | 618 | 618 | 18,000 |
2001/05/01 | 636 | 636 | 633 | 633 | 12,000 |
2001/04/27 | 625 | 632 | 620 | 630 | 61,000 |
2001/04/26 | 600 | 600 | 595 | 595 | 27,000 |
2001/04/25 | 594 | 594 | 586 | 590 | 8,000 |
2001/04/24 | 590 | 595 | 583 | 583 | 11,000 |
2001/04/23 | 585 | 585 | 581 | 585 | 11,000 |
2001/04/20 | 585 | 585 | 575 | 575 | 6,000 |
2001/04/19 | 580 | 580 | 570 | 580 | 12,000 |
2001/04/18 | 580 | 580 | 575 | 575 | 6,000 |
2001/04/17 | 580 | 580 | 575 | 575 | 14,000 |
2001/04/16 | 574 | 576 | 565 | 576 | 6,000 |
2001/04/13 | 575 | 575 | 574 | 575 | 7,000 |
2001/04/12 | 565 | 565 | 557 | 560 | 10,000 |
2001/04/11 | 557 | 557 | 556 | 556 | 7,000 |
2001/04/10 | 561 | 561 | 555 | 555 | 5,000 |
2001/04/09 | 565 | 573 | 561 | 561 | 7,000 |
2001/04/06 | 575 | 575 | 569 | 569 | 9,000 |
2001/04/05 | 562 | 563 | 556 | 563 | 4,000 |
2001/04/04 | 575 | 575 | 575 | 575 | 1,000 |
2001/04/03 | 565 | 570 | 565 | 570 | 6,000 |
2001/04/02 | 566 | 566 | 565 | 565 | 4,000 |
2001/03/30 | 565 | 565 | 565 | 565 | 1,000 |
2001/03/29 | 570 | 570 | 560 | 565 | 4,000 |
2001/03/28 | 578 | 580 | 570 | 572 | 11,000 |
2001/03/27 | 585 | 585 | 570 | 580 | 25,000 |
2001/03/27 | 1 -> 1.10 分割 | ||||
2001/03/26 | 595 | 605 | 591 | 605 | 42,000 |
2001/03/23 | 588 | 597 | 588 | 591 | 15,000 |
2001/03/22 | 588 | 590 | 588 | 588 | 11,000 |
2001/03/21 | 580 | 580 | 577 | 577 | 16,000 |
2001/03/19 | 570 | 575 | 568 | 570 | 9,000 |
2001/03/16 | 578 | 580 | 568 | 580 | 5,000 |
2001/03/15 | 560 | 565 | 555 | 555 | 8,000 |
2001/03/14 | 567 | 584 | 567 | 568 | 11,000 |
2001/03/13 | 572 | 572 | 567 | 567 | 15,000 |
2001/03/12 | 583 | 584 | 573 | 573 | 17,000 |
2001/03/09 | 592 | 593 | 581 | 581 | 16,000 |
2001/03/08 | 592 | 593 | 581 | 585 | 14,000 |
2001/03/07 | 590 | 595 | 581 | 581 | 17,000 |
2001/03/06 | 588 | 590 | 588 | 590 | 7,000 |
2001/03/05 | 592 | 592 | 583 | 584 | 10,000 |
2001/03/02 | 591 | 599 | 582 | 582 | 15,000 |
2001/03/01 | 591 | 593 | 582 | 585 | 28,000 |
2001/02/28 | 600 | 600 | 581 | 591 | 36,000 |
2001/02/27 | 602 | 605 | 600 | 600 | 40,000 |
2001/02/26 | 588 | 598 | 588 | 594 | 20,000 |
2001/02/23 | 589 | 589 | 588 | 588 | 7,000 |
2001/02/22 | 590 | 590 | 582 | 585 | 10,000 |
2001/02/21 | 584 | 590 | 582 | 582 | 16,000 |
2001/02/20 | 590 | 590 | 581 | 585 | 11,000 |
2001/02/19 | 590 | 590 | 581 | 582 | 12,000 |
2001/02/16 | 599 | 599 | 588 | 588 | 13,000 |
2001/02/15 | 599 | 599 | 586 | 590 | 8,000 |
2001/02/14 | 588 | 588 | 580 | 585 | 18,000 |
2001/02/13 | 600 | 600 | 588 | 588 | 20,000 |
2001/02/09 | 580 | 590 | 580 | 590 | 17,000 |
2001/02/08 | 589 | 589 | 580 | 580 | 14,000 |
2001/02/07 | 590 | 600 | 587 | 587 | 12,000 |
2001/02/06 | 584 | 590 | 583 | 587 | 18,000 |
2001/02/05 | 581 | 584 | 580 | 583 | 14,000 |
2001/02/02 | 590 | 590 | 580 | 585 | 19,000 |
2001/02/01 | 600 | 600 | 586 | 586 | 25,000 |
2001/01/31 | 617 | 617 | 590 | 600 | 105,000 |
2001/01/30 | 588 | 600 | 570 | 597 | 122,000 |
2001/01/29 | 555 | 557 | 535 | 538 | 6,000 |
2001/01/26 | 545 | 564 | 535 | 536 | 12,000 |
2001/01/25 | 566 | 566 | 545 | 545 | 13,000 |
2001/01/24 | 550 | 569 | 545 | 560 | 10,000 |
2001/01/23 | 560 | 560 | 550 | 559 | 21,000 |
2001/01/22 | 540 | 545 | 534 | 535 | 9,000 |
2001/01/19 | 524 | 525 | 520 | 520 | 29,000 |
2001/01/18 | 510 | 520 | 503 | 518 | 14,000 |
2001/01/17 | 518 | 518 | 501 | 505 | 10,000 |
2001/01/16 | 523 | 523 | 500 | 500 | 12,000 |
2001/01/15 | 525 | 525 | 499 | 500 | 13,000 |
2001/01/12 | 523 | 523 | 493 | 493 | 9,000 |
2001/01/11 | 523 | 523 | 483 | 488 | 12,000 |
2001/01/10 | 523 | 523 | 520 | 523 | 6,000 |
2001/01/09 | 523 | 525 | 523 | 523 | 7,000 |
2001/01/05 | 550 | 550 | 521 | 521 | 3,000 |
2001/01/04 | 540 | 555 | 527 | 527 | 6,000 |