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
2005/12/30 2,230 2,240 2,230 2,235 900
2005/12/29 2,280 2,280 2,230 2,230 18,800
2005/12/28 2,240 2,265 2,210 2,265 18,700
2005/12/27 2,230 2,260 2,210 2,250 14,800
2005/12/26 2,210 2,220 2,210 2,220 27,300
2005/12/22 2,205 2,225 2,200 2,210 13,400
2005/12/21 2,190 2,205 2,185 2,205 25,300
2005/12/20 2,205 2,205 2,175 2,175 9,900
2005/12/19 2,190 2,195 2,160 2,170 12,600
2005/12/16 2,170 2,185 2,155 2,160 8,900
2005/12/15 2,200 2,220 2,145 2,155 9,500
2005/12/14 2,220 2,245 2,210 2,225 6,000
2005/12/13 2,290 2,305 2,215 2,290 9,700
2005/12/12 2,250 2,300 2,250 2,300 1,800
2005/12/09 2,275 2,300 2,235 2,300 4,700
2005/12/08 2,265 2,300 2,260 2,260 3,500
2005/12/07 2,270 2,305 2,270 2,295 2,900
2005/12/06 2,300 2,310 2,255 2,305 7,800
2005/12/05 2,325 2,340 2,310 2,310 25,200
2005/12/02 2,300 2,325 2,270 2,325 7,100
2005/12/01 2,360 2,370 2,345 2,365 5,800
2005/11/30 2,370 2,370 2,340 2,370 13,000
2005/11/29 2,340 2,370 2,300 2,370 3,500
2005/11/28 2,300 2,310 2,290 2,300 13,000
2005/11/25 2,260 2,260 2,220 2,240 10,700
2005/11/24 2,250 2,250 2,220 2,220 22,900
2005/11/22 2,340 2,340 2,240 2,250 6,600
2005/11/21 2,270 2,300 2,260 2,300 3,000
2005/11/18 2,210 2,300 2,210 2,270 13,200
2005/11/17 2,130 2,210 2,130 2,210 7,700
2005/11/16 2,135 2,175 2,115 2,130 5,000
2005/11/15 2,180 2,200 2,115 2,120 8,700
2005/11/14 2,300 2,320 2,205 2,260 16,000
2005/11/11 2,335 2,335 2,300 2,320 2,500
2005/11/08 2,345 2,380 2,335 2,340 16,300
2005/11/07 2,360 2,360 2,295 2,335 11,300
2005/11/04 2,340 2,360 2,270 2,360 13,800
2005/11/02 2,305 2,360 2,300 2,350 5,200
2005/11/01 2,270 2,330 2,270 2,300 3,100
2005/10/31 2,240 2,280 2,240 2,265 2,400
2005/10/28 2,215 2,330 2,215 2,240 3,300
2005/10/27 2,290 2,360 2,200 2,260 16,100
2005/10/26 2,290 2,290 2,290 2,290 100
2005/10/25 2,300 2,300 2,280 2,300 2,000
2005/10/24 2,310 2,310 2,310 2,310 800
2005/10/21 2,300 2,300 2,300 2,300 2,500
2005/10/20 2,290 2,300 2,250 2,250 5,000
2005/10/19 2,275 2,290 2,250 2,290 10,400
2005/10/18 2,260 2,260 2,210 2,230 3,900
2005/10/17 2,270 2,270 2,260 2,260 3,200
2005/10/14 2,230 2,230 2,200 2,220 4,900
2005/10/13 2,220 2,220 2,220 2,220 1,800
2005/10/12 2,250 2,255 2,240 2,255 3,800
2005/10/11 2,250 2,340 2,240 2,250 3,800
2005/10/07 2,245 2,255 2,235 2,250 1,900
2005/10/06 2,245 2,300 2,235 2,250 8,500
2005/10/05 2,400 2,450 2,400 2,405 1,200
2005/10/04 2,400 2,450 2,390 2,405 4,400
2005/10/03 2,410 2,450 2,400 2,410 8,600
2005/09/30 2,320 2,430 2,320 2,410 12,700
2005/09/29 2,270 2,310 2,260 2,290 36,500
2005/09/28 2,210 2,285 2,210 2,255 12,400
2005/09/27 2,195 2,240 2,180 2,210 10,600
2005/09/26 2,200 2,220 2,190 2,200 31,600
2005/09/22 2,190 2,190 2,125 2,155 11,000
2005/09/21 2,125 2,140 2,115 2,135 6,100
2005/09/20 2,115 2,120 2,115 2,120 6,200
2005/09/16 2,120 2,120 2,105 2,110 2,800
2005/09/15 2,100 2,110 2,100 2,110 1,900
2005/09/14 2,105 2,130 2,105 2,105 2,200
2005/09/13 2,130 2,145 2,100 2,120 5,500
2005/09/12 2,100 2,130 2,090 2,130 1,100
2005/09/09 2,105 2,110 2,100 2,100 3,400
2005/09/08 2,110 2,145 2,105 2,105 3,600
2005/09/07 2,130 2,150 2,115 2,115 1,600
2005/09/06 2,140 2,140 2,110 2,110 1,600
2005/09/05 2,100 2,160 2,100 2,160 5,600
2005/09/02 2,110 2,115 2,100 2,100 12,900
2005/09/01 2,120 2,145 2,115 2,115 2,800
2005/08/31 2,130 2,135 2,105 2,115 2,800
2005/08/30 2,150 2,150 2,130 2,130 4,200
2005/08/29 2,105 2,160 2,105 2,145 5,400
2005/08/26 2,150 2,150 2,100 2,100 6,100
2005/08/25 2,180 2,205 2,145 2,150 11,400
2005/08/24 2,120 2,150 2,115 2,150 4,400
2005/08/23 2,180 2,180 2,100 2,100 4,900
2005/08/22 2,130 2,130 2,100 2,120 2,700
2005/08/19 2,115 2,130 2,115 2,125 1,800
2005/08/18 2,165 2,205 2,105 2,105 20,100
2005/08/17 2,100 2,160 2,100 2,160 5,300
2005/08/16 2,100 2,105 2,100 2,100 2,100
2005/08/15 2,100 2,125 2,100 2,100 4,100
2005/08/12 2,180 2,180 2,140 2,140 600
2005/08/11 2,160 2,190 2,140 2,180 3,900
2005/08/10 2,090 2,100 2,090 2,100 2,800
2005/08/09 2,050 2,085 2,025 2,080 2,200
2005/08/08 2,055 2,060 2,030 2,060 6,600
2005/08/05 2,070 2,100 2,060 2,060 3,400
2005/08/04 2,170 2,170 2,060 2,060 13,600
2005/08/03 2,050 2,085 2,050 2,050 9,000
2005/08/02 2,105 2,105 2,045 2,045 14,000
2005/08/01 2,120 2,150 2,100 2,120 5,300
2005/07/29 2,190 2,195 2,165 2,165 4,900
2005/07/28 2,200 2,225 2,200 2,225 9,000
2005/07/27 2,225 2,230 2,190 2,200 8,400
2005/07/26 2,240 2,240 2,225 2,225 14,500
2005/07/25 2,290 2,290 2,260 2,280 4,100
2005/07/22 2,260 2,265 2,200 2,200 4,900
2005/07/21 2,210 2,265 2,200 2,200 5,800
2005/07/20 2,185 2,265 2,185 2,200 17,200
2005/07/19 2,200 2,235 2,200 2,200 3,600
2005/07/15 2,245 2,285 2,230 2,280 13,500
2005/07/14 2,145 2,195 2,145 2,195 15,400
2005/07/13 2,110 2,115 2,085 2,110 6,100
2005/07/12 2,075 2,140 2,075 2,135 6,400
2005/07/11 2,095 2,095 2,070 2,070 6,100
2005/07/08 2,225 2,225 2,095 2,095 8,800
2005/07/07 2,200 2,205 2,105 2,105 3,400
2005/07/06 2,285 2,285 2,210 2,210 3,000
2005/07/05 2,310 2,310 2,280 2,280 600
2005/07/04 2,325 2,330 2,310 2,310 800
2005/07/01 2,350 2,355 2,310 2,310 5,200
2005/06/30 2,350 2,385 2,310 2,385 13,000
2005/06/29 2,295 2,310 2,240 2,260 6,600
2005/06/28 2,230 2,310 2,205 2,240 17,800
2005/06/27 2,250 2,350 2,250 2,310 9,100
2005/06/24 2,355 2,355 2,250 2,250 12,400
2005/06/23 2,330 2,360 2,310 2,360 9,600
2005/06/22 2,220 2,290 2,220 2,250 8,600
2005/06/21 2,140 2,200 2,120 2,180 12,800
2005/06/20 2,100 2,130 2,090 2,115 3,400
2005/06/17 2,025 2,085 2,025 2,085 5,500
2005/06/16 2,030 2,035 2,025 2,025 2,900
2005/06/15 2,045 2,050 2,025 2,030 2,900
2005/06/14 2,045 2,060 2,040 2,050 6,200
2005/06/13 2,040 2,060 2,025 2,060 3,700
2005/06/10 2,025 2,055 2,020 2,040 8,300
2005/06/09 2,060 2,065 2,030 2,050 5,900
2005/06/08 2,045 2,080 2,045 2,060 7,700
2005/06/07 2,020 2,030 2,010 2,020 3,700
2005/06/06 2,080 2,080 2,015 2,020 10,500
2005/06/03 2,050 2,080 2,020 2,030 11,400
2005/06/02 2,025 2,090 2,025 2,030 25,300
2005/06/01 2,050 2,105 1,985 1,990 17,300
2005/05/31 2,040 2,090 2,000 2,040 17,600
2005/05/30 2,200 2,200 2,010 2,020 11,200
2005/05/27 2,200 2,260 2,185 2,190 1,900
2005/05/26 2,205 2,205 2,200 2,200 4,200
2005/05/25 2,220 2,220 2,160 2,185 12,700
2005/05/24 2,275 2,275 2,210 2,220 9,100
2005/05/23 2,195 2,210 2,155 2,155 6,100
2005/05/20 2,310 2,350 2,260 2,260 3,600
2005/05/19 2,325 2,350 2,295 2,310 16,300
2005/05/18 2,350 2,355 2,310 2,310 2,500
2005/05/17 2,405 2,405 2,300 2,310 5,500
2005/05/16 2,455 2,500 2,405 2,405 11,400
2005/05/13 2,460 2,465 2,440 2,450 14,300
2005/05/12 2,490 2,490 2,460 2,460 4,300
2005/05/11 2,490 2,490 2,490 2,490 300
2005/05/10 2,555 2,555 2,530 2,530 500
2005/05/09 2,505 2,595 2,505 2,570 10,400
2005/05/06 2,540 2,540 2,500 2,500 9,900
2005/05/02 2,450 2,450 2,450 2,450 2,500
2005/04/28 2,450 2,480 2,450 2,450 2,300
2005/04/27 2,500 2,500 2,450 2,450 2,500
2005/04/26 2,590 2,590 2,500 2,500 5,200
2005/04/25 2,595 2,595 2,580 2,590 12,400
2005/04/22 2,590 2,595 2,560 2,595 5,300
2005/04/21 2,500 2,530 2,500 2,530 1,800
2005/04/20 2,490 2,600 2,450 2,600 13,100
2005/04/19 2,405 2,440 2,405 2,440 2,600
2005/04/18 2,430 2,440 2,405 2,405 2,800
2005/04/15 2,490 2,490 2,430 2,460 5,900
2005/04/14 2,500 2,500 2,500 2,500 700
2005/04/13 2,550 2,550 2,550 2,550 200
2005/04/12 2,550 2,555 2,550 2,555 5,300
2005/04/11 2,600 2,600 2,520 2,550 4,600
2005/04/08 2,515 2,545 2,495 2,515 5,300
2005/04/07 2,500 2,605 2,500 2,515 7,800
2005/04/06 2,495 2,505 2,490 2,500 1,000
2005/04/05 2,515 2,515 2,455 2,465 5,400
2005/04/04 2,510 2,510 2,510 2,510 200
2005/04/01 2,550 2,555 2,500 2,505 3,200
2005/03/31 2,600 2,600 2,600 2,600 300
2005/03/30 2,600 2,600 2,595 2,600 5,000
2005/03/29 2,670 2,670 2,600 2,600 5,500
2005/03/28 2,575 2,680 2,565 2,680 16,900
2005/03/25 2,560 2,585 2,560 2,575 7,000
2005/03/24 2,680 2,680 2,585 2,585 8,000
2005/03/23 2,600 2,680 2,560 2,680 7,500
2005/03/22 2,600 2,600 2,550 2,560 17,400
2005/03/18 2,650 2,650 2,580 2,595 11,900
2005/03/17 2,710 2,710 2,625 2,650 5,400
2005/03/16 2,745 2,745 2,640 2,670 8,900
2005/03/15 2,640 2,780 2,640 2,755 21,800
2005/03/14 2,510 2,650 2,510 2,630 25,500
2005/03/11 2,500 2,520 2,445 2,500 10,900
2005/03/10 2,430 2,500 2,430 2,500 1,500
2005/03/09 2,435 2,500 2,400 2,500 13,400
2005/03/08 2,450 2,450 2,405 2,430 6,700
2005/03/07 2,495 2,600 2,405 2,410 6,300
2005/03/04 2,500 2,500 2,480 2,500 6,900
2005/03/03 2,520 2,520 2,480 2,500 18,500
2005/03/02 2,480 2,560 2,480 2,520 14,500
2005/03/01 2,475 2,490 2,465 2,480 22,300
2005/02/28 2,465 2,500 2,465 2,475 15,400
2005/02/25 2,480 2,480 2,450 2,470 10,400
2005/02/24 2,490 2,490 2,430 2,480 11,800
2005/02/23 2,490 2,490 2,475 2,475 6,800
2005/02/22 2,450 2,470 2,450 2,450 16,400
2005/02/21 2,440 2,440 2,400 2,420 10,100
2005/02/18 2,400 2,420 2,360 2,400 19,500
2005/02/17 2,400 2,410 2,380 2,390 15,200
2005/02/16 2,400 2,420 2,380 2,390 12,300
2005/02/15 2,420 2,440 2,385 2,395 11,400
2005/02/14 2,450 2,460 2,410 2,425 17,500
2005/02/10 2,380 2,450 2,380 2,450 10,400
2005/02/09 2,545 2,545 2,410 2,500 3,000
2005/02/08 2,510 2,550 2,420 2,550 12,500
2005/02/07 2,430 2,540 2,355 2,540 13,200
2005/02/04 2,445 2,490 2,395 2,435 9,500
2005/02/03 2,400 2,400 2,325 2,365 8,200
2005/02/02 2,590 2,590 2,500 2,510 1,600
2005/02/01 2,630 2,630 2,630 2,630 100
2005/01/31 2,550 2,650 2,550 2,650 30,400
2005/01/28 2,550 2,690 2,550 2,690 5,100
2005/01/27 2,600 2,610 2,600 2,600 5,400
2005/01/26 2,600 2,600 2,580 2,600 7,500
2005/01/25 2,650 2,650 2,600 2,600 14,900
2005/01/24 2,650 2,650 2,600 2,610 7,700
2005/01/21 2,605 2,620 2,605 2,605 1,500
2005/01/20 2,650 2,655 2,615 2,615 2,000
2005/01/19 2,640 2,650 2,600 2,610 11,600
2005/01/18 2,645 2,645 2,610 2,620 3,500
2005/01/17 2,635 2,645 2,635 2,645 8,200
2005/01/14 2,640 2,645 2,600 2,640 5,900
2005/01/13 2,575 2,645 2,570 2,640 9,600
2005/01/12 2,570 2,600 2,570 2,570 10,900
2005/01/11 2,550 2,570 2,530 2,570 8,900
2005/01/07 2,530 2,530 2,505 2,510 3,800
2005/01/06 2,570 2,570 2,510 2,510 1,300
2005/01/05 2,535 2,590 2,535 2,570 7,200
2005/01/04 2,590 2,590 2,440 2,540 8,400

このページの先頭へ