日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 545 545 540 540 31,000
2002/12/27 531 540 531 535 28,000
2002/12/26 530 538 530 530 7,000
2002/12/25 540 540 532 538 25,000
2002/12/24 519 530 515 530 8,000
2002/12/20 509 519 509 519 7,000
2002/12/19 505 516 505 509 16,000
2002/12/18 525 525 520 520 12,000
2002/12/17 530 531 530 530 11,000
2002/12/16 526 540 526 540 21,000
2002/12/13 539 539 525 525 14,000
2002/12/12 537 540 537 539 3,000
2002/12/11 540 540 540 540 4,000
2002/12/10 540 540 536 540 32,000
2002/12/09 556 556 535 540 7,000
2002/12/06 550 555 546 546 12,000
2002/12/05 545 554 545 550 15,000
2002/12/04 547 547 540 546 9,000
2002/12/03 540 550 540 550 6,000
2002/12/02 555 555 540 541 7,000
2002/11/29 542 557 541 555 19,000
2002/11/28 555 555 531 539 21,000
2002/11/27 530 557 530 555 29,000
2002/11/26 527 530 520 524 33,000
2002/11/25 505 520 505 520 22,000
2002/11/22 507 507 497 499 11,000
2002/11/21 497 498 491 491 12,000
2002/11/20 494 495 490 495 12,000
2002/11/19 493 496 493 495 14,000
2002/11/18 508 511 500 503 19,000
2002/11/15 511 511 501 506 11,000
2002/11/14 512 514 511 511 17,000
2002/11/13 531 531 520 520 27,000
2002/11/12 505 524 505 524 50,000
2002/11/11 505 508 499 507 64,000
2002/11/08 503 505 496 500 25,000
2002/11/07 502 506 497 506 56,000
2002/11/06 490 497 485 497 27,000
2002/11/05 477 490 477 485 11,000
2002/11/01 475 475 471 471 6,000
2002/10/31 473 473 471 471 5,000
2002/10/30 475 475 475 475 3,000
2002/10/29 473 473 473 473 5,000
2002/10/28 478 478 474 474 5,000
2002/10/25 479 479 473 478 10,000
2002/10/23 480 482 473 480 9,000
2002/10/22 495 495 482 485 9,000
2002/10/21 483 485 481 485 12,000
2002/10/18 476 490 476 481 18,000
2002/10/17 477 477 468 477 5,000
2002/10/16 501 503 475 475 16,000
2002/10/15 483 497 483 492 18,000
2002/10/11 446 469 446 468 34,000
2002/10/10 442 442 438 438 4,000
2002/10/09 445 445 442 442 7,000
2002/10/08 445 445 445 445 2,000
2002/10/07 456 456 441 441 15,000
2002/10/04 456 456 456 456 1,000
2002/10/03 460 460 456 456 5,000
2002/10/02 465 465 460 465 10,000
2002/10/01 460 460 460 460 6,000
2002/09/30 463 463 463 463 7,000
2002/09/27 463 463 463 463 1,000
2002/09/26 465 465 465 465 2,000
2002/09/25 465 465 465 465 10,000
2002/09/24 465 470 465 470 5,000
2002/09/20 474 474 466 466 7,000
2002/09/19 465 480 465 480 10,000
2002/09/18 460 465 460 460 11,000
2002/09/17 460 465 460 460 6,000
2002/09/13 456 460 455 460 5,000
2002/09/12 458 460 458 458 4,000
2002/09/11 460 460 458 460 9,000
2002/09/10 460 461 460 460 10,000
2002/09/09 468 468 460 460 21,000
2002/09/05 469 473 469 473 2,000
2002/09/04 477 477 465 465 5,000
2002/09/03 497 497 497 497 1,000
2002/09/02 500 500 498 498 3,000
2002/08/30 496 500 495 500 12,000
2002/08/28 499 499 499 499 1,000
2002/08/27 490 500 490 500 12,000
2002/08/23 488 490 488 490 6,000
2002/08/22 490 490 490 490 5,000
2002/08/21 484 484 483 483 2,000
2002/08/20 475 475 475 475 1,000
2002/08/19 475 475 475 475 2,000
2002/08/16 475 480 475 480 2,000
2002/08/15 472 474 470 474 3,000
2002/08/14 472 472 462 462 3,000
2002/08/13 465 465 460 462 5,000
2002/08/12 471 471 465 469 7,000
2002/08/09 474 480 471 471 14,000
2002/08/08 480 480 480 480 2,000
2002/08/07 486 486 480 480 2,000
2002/08/05 478 487 478 487 3,000
2002/08/02 480 480 473 473 2,000
2002/08/01 490 490 485 485 4,000
2002/07/31 488 488 488 488 1,000
2002/07/29 487 488 487 488 6,000
2002/07/26 499 499 499 499 1,000
2002/07/25 499 500 499 500 9,000
2002/07/24 488 489 488 489 2,000
2002/07/23 497 497 495 495 7,000
2002/07/22 499 499 499 499 1,000
2002/07/19 501 501 491 495 3,000
2002/07/18 499 499 499 499 1,000
2002/07/15 492 492 492 492 1,000
2002/07/12 490 490 490 490 3,000
2002/07/11 490 490 490 490 3,000
2002/07/10 495 495 495 495 1,000
2002/07/09 499 499 489 489 7,000
2002/07/08 508 510 499 499 20,000
2002/07/05 499 500 499 500 12,000
2002/07/04 514 515 501 501 5,000
2002/07/03 518 518 518 518 8,000
2002/07/02 502 502 500 500 4,000
2002/07/01 503 503 497 497 3,000
2002/06/28 486 486 481 483 11,000
2002/06/27 491 491 485 485 12,000
2002/06/26 504 504 500 501 3,000
2002/06/25 506 506 505 505 3,000
2002/06/24 510 510 510 510 4,000
2002/06/21 483 483 483 483 1,000
2002/06/20 499 500 495 495 5,000
2002/06/19 500 505 500 500 15,000
2002/06/18 512 512 510 511 5,000
2002/06/17 510 512 510 512 3,000
2002/06/13 540 540 530 530 7,000
2002/06/12 549 549 530 540 5,000
2002/06/11 540 541 540 540 6,000
2002/06/07 541 541 535 540 3,000
2002/06/06 550 550 550 550 1,000
2002/06/05 550 550 550 550 2,000
2002/06/04 545 545 545 545 3,000
2002/06/03 546 546 546 546 1,000
2002/05/31 548 548 545 545 5,000
2002/05/30 542 550 542 548 13,000
2002/05/29 548 548 541 541 9,000
2002/05/28 555 555 550 550 5,000
2002/05/27 550 556 550 556 11,000
2002/05/24 570 570 556 556 13,000
2002/05/23 562 568 562 563 7,000
2002/05/22 559 568 559 568 8,000
2002/05/21 565 565 561 561 8,000
2002/05/20 550 560 550 560 11,000
2002/05/17 551 555 549 554 25,000
2002/05/16 540 540 539 540 17,000
2002/05/15 525 538 523 530 25,000
2002/05/14 522 522 511 515 10,000
2002/05/13 518 519 515 515 4,000
2002/05/09 512 520 512 520 10,000
2002/05/08 510 510 510 510 3,000
2002/05/07 510 510 510 510 2,000
2002/05/02 510 510 502 502 4,000
2002/05/01 500 500 500 500 2,000
2002/04/30 510 520 510 520 5,000
2002/04/26 510 510 501 501 4,000
2002/04/25 515 515 514 514 12,000
2002/04/24 529 529 529 529 2,000
2002/04/23 529 529 529 529 5,000
2002/04/22 525 525 514 515 12,000
2002/04/19 520 530 510 525 21,000
2002/04/18 491 510 491 500 13,000
2002/04/17 486 490 485 490 5,000
2002/04/16 480 485 480 485 6,000
2002/04/15 484 484 480 480 5,000
2002/04/12 480 480 480 480 9,000
2002/04/11 479 480 475 480 28,000
2002/04/10 471 480 470 475 27,000
2002/04/09 480 480 470 470 14,000
2002/04/08 484 484 480 480 3,000
2002/04/05 471 479 470 479 16,000
2002/04/04 480 480 480 480 2,000
2002/04/03 475 475 471 471 11,000
2002/04/02 480 480 472 472 7,000
2002/04/01 480 480 476 480 13,000
2002/03/29 480 480 475 475 6,000
2002/03/28 484 491 484 491 9,000
2002/03/27 492 492 482 484 6,000
2002/03/26 477 489 477 489 8,000
2002/03/25 519 519 498 498 21,000
2002/03/22 497 505 497 504 25,000
2002/03/20 496 500 496 499 30,000
2002/03/19 485 495 480 492 48,000
2002/03/18 475 484 475 480 10,000
2002/03/15 475 475 475 475 3,000
2002/03/14 478 485 478 484 8,000
2002/03/13 480 480 470 470 32,000
2002/03/12 490 490 480 480 7,000
2002/03/11 480 490 480 490 18,000
2002/03/08 468 475 468 475 9,000
2002/03/07 470 470 463 463 5,000
2002/03/06 463 463 462 462 8,000
2002/03/05 472 472 470 470 9,000
2002/03/04 461 470 461 470 5,000
2002/03/01 458 458 458 458 2,000
2002/02/28 456 460 456 460 10,000
2002/02/27 455 460 455 460 7,000
2002/02/26 459 459 459 459 1,000
2002/02/25 450 460 450 451 14,000
2002/02/22 457 457 450 450 18,000
2002/02/21 452 452 450 450 3,000
2002/02/20 452 457 450 457 11,000
2002/02/19 457 457 457 457 3,000
2002/02/18 458 458 456 456 2,000
2002/02/15 460 460 460 460 2,000
2002/02/13 456 457 456 457 2,000
2002/02/12 457 457 457 457 1,000
2002/02/08 450 450 446 446 3,000
2002/02/06 460 460 450 450 9,000
2002/02/05 455 460 455 460 6,000
2002/02/04 489 489 489 489 2,000
2002/02/01 490 490 490 490 3,000
2002/01/30 485 494 480 494 12,000
2002/01/29 480 488 480 487 7,000
2002/01/28 488 488 480 480 2,000
2002/01/25 490 490 480 488 7,000
2002/01/24 480 485 475 480 10,000
2002/01/23 464 480 464 480 7,000
2002/01/22 489 490 488 489 15,000
2002/01/21 472 475 472 475 3,000
2002/01/16 470 470 470 470 2,000
2002/01/15 470 470 470 470 1,000
2002/01/09 474 474 474 474 2,000
2002/01/07 458 483 458 483 4,000

このページの先頭へ