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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,800 | 1,840 | 1,800 | 1,840 | 7,000 |
| 2003/12/29 | 1,760 | 1,800 | 1,710 | 1,800 | 40,000 |
| 2003/12/26 | 1,665 | 1,775 | 1,650 | 1,710 | 24,000 |
| 2003/12/25 | 1,471 | 1,545 | 1,471 | 1,545 | 15,000 |
| 2003/12/24 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 |
| 2003/12/22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2003/12/19 | 1,530 | 1,555 | 1,530 | 1,550 | 12,000 |
| 2003/12/18 | 1,570 | 1,570 | 1,502 | 1,502 | 4,000 |
| 2003/12/17 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 |
| 2003/12/16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2003/12/15 | 1,600 | 1,640 | 1,600 | 1,600 | 5,000 |
| 2003/12/12 | 1,560 | 1,600 | 1,560 | 1,590 | 5,000 |
| 2003/12/11 | 1,600 | 1,600 | 1,540 | 1,560 | 11,000 |
| 2003/12/10 | 1,630 | 1,630 | 1,600 | 1,600 | 13,000 |
| 2003/12/09 | 1,650 | 1,650 | 1,590 | 1,600 | 13,000 |
| 2003/12/08 | 1,700 | 1,700 | 1,670 | 1,670 | 10,000 |
| 2003/12/05 | 1,759 | 1,759 | 1,708 | 1,708 | 5,000 |
| 2003/12/04 | 1,759 | 1,760 | 1,759 | 1,760 | 4,000 |
| 2003/12/03 | 1,779 | 1,779 | 1,779 | 1,779 | 1,000 |
| 2003/12/02 | 1,789 | 1,789 | 1,788 | 1,788 | 2,000 |
| 2003/12/01 | 1,750 | 1,790 | 1,750 | 1,790 | 5,000 |
| 2003/11/28 | 1,749 | 1,750 | 1,749 | 1,750 | 13,000 |
| 2003/11/27 | 1,789 | 1,789 | 1,789 | 1,789 | 1,000 |
| 2003/11/26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2003/11/25 | 1,656 | 1,700 | 1,656 | 1,700 | 7,000 |
| 2003/11/21 | 1,768 | 1,788 | 1,652 | 1,652 | 8,000 |
| 2003/11/20 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2003/11/19 | 1,799 | 1,800 | 1,750 | 1,750 | 3,000 |
| 2003/11/18 | 1,748 | 1,800 | 1,740 | 1,800 | 14,000 |
| 2003/11/17 | 1,760 | 1,780 | 1,750 | 1,750 | 4,000 |
| 2003/11/14 | 1,825 | 1,840 | 1,771 | 1,771 | 8,000 |
| 2003/11/13 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
| 2003/11/11 | 1,889 | 1,890 | 1,879 | 1,879 | 11,000 |
| 2003/11/10 | 1,840 | 1,890 | 1,770 | 1,890 | 9,000 |
| 2003/11/07 | 1,750 | 1,810 | 1,720 | 1,810 | 12,000 |
| 2003/11/06 | 1,810 | 1,870 | 1,810 | 1,870 | 9,000 |
| 2003/11/05 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 |
| 2003/11/04 | 1,800 | 1,850 | 1,800 | 1,850 | 9,000 |
| 2003/10/31 | 1,850 | 1,850 | 1,800 | 1,800 | 11,000 |
| 2003/10/30 | 1,850 | 1,850 | 1,795 | 1,850 | 16,000 |
| 2003/10/29 | 1,880 | 1,890 | 1,850 | 1,850 | 12,000 |
| 2003/10/28 | 1,750 | 1,910 | 1,750 | 1,850 | 47,000 |
| 2003/10/27 | 1,661 | 1,740 | 1,660 | 1,730 | 17,000 |
| 2003/10/24 | 1,650 | 1,660 | 1,650 | 1,650 | 16,000 |
| 2003/10/23 | 1,638 | 1,680 | 1,638 | 1,650 | 19,000 |
| 2003/10/22 | 1,637 | 1,639 | 1,636 | 1,638 | 12,000 |
| 2003/10/21 | 1,641 | 1,650 | 1,636 | 1,636 | 9,000 |
| 2003/10/20 | 1,695 | 1,700 | 1,635 | 1,635 | 10,000 |
| 2003/10/17 | 1,621 | 1,700 | 1,621 | 1,700 | 12,000 |
| 2003/10/16 | 1,709 | 1,719 | 1,652 | 1,680 | 17,000 |
| 2003/10/15 | 1,710 | 1,720 | 1,710 | 1,710 | 9,000 |
| 2003/10/14 | 1,698 | 1,720 | 1,698 | 1,700 | 14,000 |
| 2003/10/10 | 1,649 | 1,700 | 1,649 | 1,700 | 40,000 |
| 2003/10/09 | 1,590 | 1,650 | 1,590 | 1,650 | 14,000 |
| 2003/10/08 | 1,659 | 1,659 | 1,632 | 1,650 | 14,000 |
| 2003/10/07 | 1,631 | 1,669 | 1,601 | 1,630 | 27,000 |
| 2003/10/06 | 1,700 | 1,700 | 1,661 | 1,661 | 27,000 |
| 2003/10/03 | 1,591 | 1,650 | 1,591 | 1,650 | 41,000 |
| 2003/10/02 | 1,550 | 1,575 | 1,550 | 1,575 | 7,000 |
| 2003/10/01 | 1,555 | 1,555 | 1,550 | 1,550 | 14,000 |
| 2003/09/30 | 1,551 | 1,560 | 1,551 | 1,560 | 24,000 |
| 2003/09/29 | 1,501 | 1,540 | 1,501 | 1,540 | 11,000 |
| 2003/09/26 | 1,549 | 1,549 | 1,500 | 1,500 | 22,000 |
| 2003/09/25 | 1,463 | 1,550 | 1,463 | 1,550 | 27,000 |
| 2003/09/24 | 1,560 | 1,560 | 1,500 | 1,550 | 42,000 |
| 2003/09/22 | 1,525 | 1,550 | 1,525 | 1,550 | 12,000 |
| 2003/09/19 | 1,510 | 1,525 | 1,510 | 1,525 | 17,000 |
| 2003/09/18 | 1,571 | 1,595 | 1,570 | 1,570 | 9,000 |
| 2003/09/17 | 1,609 | 1,609 | 1,560 | 1,595 | 18,000 |
| 2003/09/16 | 1,600 | 1,600 | 1,580 | 1,600 | 8,000 |
| 2003/09/12 | 1,590 | 1,630 | 1,590 | 1,630 | 11,000 |
| 2003/09/11 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 |
| 2003/09/10 | 1,556 | 1,565 | 1,556 | 1,560 | 17,000 |
| 2003/09/09 | 1,625 | 1,625 | 1,600 | 1,600 | 4,000 |
| 2003/09/08 | 1,550 | 1,650 | 1,550 | 1,650 | 12,000 |
| 2003/09/05 | 1,550 | 1,610 | 1,550 | 1,600 | 21,000 |
| 2003/09/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2003/09/03 | 1,580 | 1,600 | 1,580 | 1,585 | 7,000 |
| 2003/09/02 | 1,600 | 1,600 | 1,570 | 1,600 | 23,000 |
| 2003/09/01 | 1,600 | 1,601 | 1,550 | 1,600 | 29,000 |
| 2003/08/29 | 1,570 | 1,595 | 1,560 | 1,590 | 28,000 |
| 2003/08/28 | 1,599 | 1,599 | 1,555 | 1,555 | 7,000 |
| 2003/08/27 | 1,618 | 1,621 | 1,600 | 1,610 | 30,000 |
| 2003/08/26 | 1,610 | 1,640 | 1,610 | 1,620 | 32,000 |
| 2003/08/25 | 1,510 | 1,600 | 1,510 | 1,600 | 44,000 |
| 2003/08/22 | 1,507 | 1,580 | 1,507 | 1,570 | 53,000 |
| 2003/08/21 | 1,511 | 1,520 | 1,500 | 1,507 | 87,000 |
| 2003/08/20 | 1,590 | 1,590 | 1,571 | 1,571 | 47,000 |
| 2003/08/19 | 1,580 | 1,609 | 1,580 | 1,609 | 39,000 |
| 2003/08/18 | 1,700 | 1,700 | 1,570 | 1,572 | 25,000 |
| 2003/08/15 | 1,620 | 1,670 | 1,600 | 1,650 | 33,000 |
| 2003/08/14 | 1,585 | 1,610 | 1,585 | 1,600 | 58,000 |
| 2003/08/13 | 1,477 | 1,550 | 1,477 | 1,539 | 47,000 |
| 2003/08/12 | 1,415 | 1,467 | 1,414 | 1,460 | 61,000 |
| 2003/08/11 | 1,359 | 1,414 | 1,316 | 1,414 | 62,000 |
| 2003/08/08 | 1,370 | 1,390 | 1,350 | 1,362 | 25,000 |
| 2003/08/07 | 1,401 | 1,404 | 1,391 | 1,399 | 18,000 |
| 2003/08/06 | 1,370 | 1,404 | 1,363 | 1,404 | 33,000 |
| 2003/08/05 | 1,361 | 1,394 | 1,350 | 1,393 | 41,000 |
| 2003/08/04 | 1,281 | 1,360 | 1,281 | 1,360 | 33,000 |
| 2003/08/01 | 1,340 | 1,340 | 1,300 | 1,330 | 45,000 |
| 2003/07/31 | 1,390 | 1,391 | 1,340 | 1,370 | 43,000 |
| 2003/07/30 | 1,364 | 1,390 | 1,364 | 1,390 | 60,000 |
| 2003/07/29 | 1,321 | 1,357 | 1,320 | 1,357 | 67,000 |
| 2003/07/28 | 1,264 | 1,321 | 1,264 | 1,320 | 81,000 |
| 2003/07/25 | 1,244 | 1,263 | 1,241 | 1,263 | 48,000 |
| 2003/07/24 | 1,235 | 1,249 | 1,235 | 1,249 | 30,000 |
| 2003/07/23 | 1,234 | 1,240 | 1,230 | 1,235 | 62,000 |
| 2003/07/22 | 1,188 | 1,230 | 1,170 | 1,225 | 25,000 |
| 2003/07/18 | 1,150 | 1,200 | 1,146 | 1,200 | 31,000 |
| 2003/07/17 | 1,170 | 1,185 | 1,170 | 1,185 | 32,000 |
| 2003/07/16 | 1,150 | 1,180 | 1,120 | 1,170 | 35,000 |
| 2003/07/15 | 1,150 | 1,234 | 1,150 | 1,210 | 155,000 |
| 2003/07/14 | 1,080 | 1,150 | 1,080 | 1,150 | 65,000 |
| 2003/07/11 | 1,070 | 1,090 | 1,065 | 1,080 | 49,000 |
| 2003/07/10 | 1,050 | 1,100 | 1,050 | 1,070 | 95,000 |
| 2003/07/09 | 1,025 | 1,041 | 1,020 | 1,041 | 24,000 |
| 2003/07/08 | 1,000 | 1,025 | 1,000 | 1,025 | 52,000 |
| 2003/07/07 | 1,020 | 1,020 | 1,000 | 1,010 | 19,000 |
| 2003/07/04 | 1,020 | 1,025 | 1,000 | 1,000 | 26,000 |
| 2003/07/03 | 1,035 | 1,038 | 1,020 | 1,020 | 77,000 |
| 2003/07/02 | 1,033 | 1,034 | 1,020 | 1,025 | 15,000 |
| 2003/07/01 | 1,025 | 1,050 | 990 | 1,034 | 46,000 |
| 2003/06/30 | 990 | 1,025 | 990 | 1,025 | 36,000 |
| 2003/06/27 | 1,010 | 1,020 | 980 | 1,010 | 43,000 |
| 2003/06/26 | 1,015 | 1,015 | 980 | 1,009 | 44,000 |
| 2003/06/25 | 981 | 1,030 | 981 | 1,020 | 68,000 |
| 2003/06/24 | 985 | 995 | 980 | 980 | 64,000 |
| 2003/06/23 | 948 | 970 | 945 | 970 | 61,000 |
| 2003/06/20 | 930 | 968 | 927 | 955 | 101,000 |
| 2003/06/19 | 920 | 930 | 915 | 930 | 64,000 |
| 2003/06/18 | 896 | 919 | 895 | 915 | 83,000 |
| 2003/06/17 | 871 | 892 | 871 | 892 | 14,000 |
| 2003/06/16 | 870 | 900 | 860 | 888 | 55,000 |
| 2003/06/13 | 875 | 875 | 860 | 870 | 3,000 |
| 2003/06/12 | 885 | 890 | 880 | 880 | 31,000 |
| 2003/06/11 | 880 | 885 | 860 | 879 | 25,000 |
| 2003/06/10 | 890 | 890 | 875 | 875 | 36,000 |
| 2003/06/09 | 814 | 889 | 814 | 889 | 77,000 |
| 2003/06/06 | 781 | 815 | 776 | 815 | 49,000 |
| 2003/06/05 | 795 | 795 | 781 | 781 | 17,000 |
| 2003/06/04 | 790 | 795 | 790 | 790 | 9,000 |
| 2003/06/03 | 810 | 810 | 799 | 800 | 12,000 |
| 2003/06/02 | 820 | 820 | 810 | 811 | 7,000 |
| 2003/05/30 | 805 | 820 | 800 | 820 | 17,000 |
| 2003/05/29 | 815 | 815 | 815 | 815 | 1,000 |
| 2003/05/28 | 835 | 835 | 835 | 835 | 1,000 |
| 2003/05/27 | 830 | 835 | 820 | 835 | 26,000 |
| 2003/05/26 | 830 | 830 | 830 | 830 | 10,000 |
| 2003/05/23 | 814 | 824 | 805 | 824 | 10,000 |
| 2003/05/22 | 844 | 844 | 822 | 822 | 6,000 |
| 2003/05/21 | 845 | 845 | 830 | 830 | 2,000 |
| 2003/05/20 | 850 | 850 | 840 | 845 | 14,000 |
| 2003/05/19 | 820 | 830 | 820 | 830 | 22,000 |
| 2003/05/16 | 810 | 850 | 810 | 840 | 70,000 |
| 2003/05/15 | 813 | 813 | 800 | 800 | 17,000 |
| 2003/05/14 | 829 | 834 | 825 | 829 | 22,000 |
| 2003/05/13 | 822 | 839 | 816 | 830 | 24,000 |
| 2003/05/12 | 791 | 820 | 791 | 810 | 27,000 |
| 2003/05/09 | 784 | 790 | 765 | 775 | 31,000 |
| 2003/05/08 | 843 | 843 | 800 | 823 | 24,000 |
| 2003/05/07 | 840 | 852 | 832 | 850 | 23,000 |
| 2003/05/06 | 825 | 849 | 825 | 840 | 31,000 |
| 2003/05/02 | 821 | 827 | 815 | 827 | 15,000 |
| 2003/05/01 | 779 | 815 | 775 | 810 | 28,000 |
| 2003/04/30 | 771 | 782 | 740 | 770 | 36,000 |
| 2003/04/28 | 750 | 790 | 726 | 745 | 75,000 |
| 2003/04/25 | 793 | 793 | 738 | 745 | 113,000 |
| 2003/04/24 | 858 | 875 | 822 | 833 | 75,000 |
| 2003/04/23 | 905 | 905 | 878 | 888 | 33,000 |
| 2003/04/22 | 940 | 940 | 919 | 930 | 21,000 |
| 2003/04/21 | 930 | 940 | 920 | 939 | 50,000 |
| 2003/04/18 | 900 | 950 | 890 | 940 | 100,000 |
| 2003/04/17 | 870 | 900 | 870 | 888 | 86,000 |
| 2003/04/16 | 868 | 870 | 860 | 870 | 62,000 |
| 2003/04/15 | 850 | 878 | 846 | 868 | 73,000 |
| 2003/04/14 | 840 | 850 | 840 | 842 | 25,000 |
| 2003/04/11 | 839 | 845 | 820 | 845 | 33,000 |
| 2003/04/10 | 825 | 830 | 824 | 830 | 39,000 |
| 2003/04/09 | 825 | 855 | 825 | 835 | 84,000 |
| 2003/04/08 | 802 | 830 | 800 | 820 | 60,000 |
| 2003/04/07 | 780 | 800 | 780 | 800 | 23,000 |
| 2003/04/04 | 793 | 793 | 780 | 780 | 46,000 |
| 2003/04/03 | 806 | 806 | 793 | 793 | 68,000 |
| 2003/04/02 | 810 | 818 | 800 | 801 | 52,000 |
| 2003/04/01 | 791 | 809 | 790 | 809 | 31,000 |
| 2003/03/31 | 790 | 790 | 775 | 790 | 52,000 |
| 2003/03/28 | 815 | 815 | 790 | 790 | 56,000 |
| 2003/03/27 | 799 | 820 | 790 | 815 | 86,000 |
| 2003/03/26 | 768 | 800 | 768 | 800 | 120,000 |
| 2003/03/25 | 750 | 770 | 746 | 760 | 62,000 |
| 2003/03/24 | 735 | 749 | 733 | 747 | 66,000 |
| 2003/03/20 | 730 | 731 | 721 | 727 | 88,000 |
| 2003/03/19 | 700 | 720 | 700 | 720 | 61,000 |
| 2003/03/18 | 691 | 701 | 691 | 694 | 55,000 |
| 2003/03/17 | 698 | 698 | 683 | 690 | 65,000 |
| 2003/03/14 | 701 | 705 | 695 | 700 | 40,000 |
| 2003/03/13 | 690 | 700 | 690 | 700 | 44,000 |
| 2003/03/12 | 669 | 680 | 669 | 680 | 24,000 |
| 2003/03/11 | 652 | 671 | 651 | 670 | 32,000 |
| 2003/03/10 | 685 | 686 | 670 | 670 | 22,000 |
| 2003/03/07 | 700 | 700 | 689 | 691 | 53,000 |
| 2003/03/06 | 690 | 705 | 690 | 704 | 38,000 |
| 2003/03/05 | 689 | 696 | 686 | 691 | 34,000 |
| 2003/03/04 | 701 | 701 | 678 | 695 | 43,000 |
| 2003/03/03 | 704 | 705 | 694 | 705 | 60,000 |
| 2003/02/28 | 689 | 707 | 689 | 700 | 88,000 |
| 2003/02/27 | 675 | 690 | 670 | 690 | 28,000 |
| 2003/02/26 | 671 | 679 | 670 | 675 | 19,000 |
| 2003/02/25 | 688 | 689 | 670 | 671 | 47,000 |
| 2003/02/24 | 679 | 682 | 671 | 678 | 40,000 |
| 2003/02/21 | 669 | 677 | 669 | 670 | 10,000 |
| 2003/02/20 | 663 | 663 | 645 | 654 | 106,000 |
| 2003/02/19 | 704 | 704 | 667 | 668 | 79,000 |
| 2003/02/18 | 711 | 712 | 702 | 705 | 36,000 |
| 2003/02/17 | 697 | 714 | 695 | 711 | 44,000 |
| 2003/02/14 | 698 | 699 | 680 | 690 | 30,000 |
| 2003/02/13 | 680 | 690 | 680 | 690 | 38,000 |
| 2003/02/12 | 668 | 680 | 668 | 680 | 23,000 |
| 2003/02/10 | 667 | 667 | 667 | 667 | 2,000 |
| 2003/02/07 | 662 | 670 | 661 | 669 | 14,000 |
| 2003/02/06 | 674 | 674 | 660 | 669 | 18,000 |
| 2003/02/05 | 665 | 684 | 665 | 679 | 45,000 |
| 2003/02/04 | 640 | 660 | 640 | 655 | 27,000 |
| 2003/02/03 | 627 | 640 | 625 | 640 | 6,000 |
| 2003/01/31 | 621 | 630 | 620 | 630 | 10,000 |
| 2003/01/30 | 623 | 623 | 615 | 621 | 29,000 |
| 2003/01/29 | 643 | 643 | 638 | 638 | 30,000 |
| 2003/01/28 | 644 | 650 | 640 | 650 | 18,000 |
| 2003/01/27 | 652 | 652 | 646 | 649 | 20,000 |
| 2003/01/24 | 659 | 670 | 659 | 660 | 45,000 |
| 2003/01/23 | 653 | 663 | 650 | 663 | 30,000 |
| 2003/01/22 | 670 | 670 | 651 | 654 | 44,000 |
| 2003/01/21 | 645 | 660 | 645 | 655 | 113,000 |
| 2003/01/20 | 611 | 645 | 606 | 635 | 99,000 |
| 2003/01/17 | 562 | 600 | 562 | 591 | 64,000 |
| 2003/01/16 | 571 | 578 | 560 | 560 | 20,000 |
| 2003/01/15 | 590 | 590 | 571 | 571 | 14,000 |
| 2003/01/14 | 565 | 595 | 565 | 595 | 12,000 |
| 2003/01/10 | 550 | 565 | 550 | 565 | 23,000 |
| 2003/01/09 | 531 | 545 | 531 | 545 | 25,000 |
| 2003/01/08 | 531 | 543 | 529 | 540 | 11,000 |
| 2003/01/07 | 540 | 540 | 530 | 530 | 17,000 |
| 2003/01/06 | 540 | 540 | 540 | 540 | 8,000 |