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
2006/12/29 2,100 2,110 2,100 2,110 1,900
2006/12/28 2,110 2,110 2,095 2,100 2,200
2006/12/27 2,110 2,115 2,110 2,115 200
2006/12/26 2,130 2,130 2,090 2,130 2,100
2006/12/25 2,155 2,155 2,155 2,155 2,000
2006/12/22 2,115 2,115 2,085 2,085 1,600
2006/12/21 2,120 2,120 2,100 2,105 1,400
2006/12/20 2,075 2,120 2,075 2,120 2,100
2006/12/19 2,120 2,120 2,090 2,120 2,500
2006/12/18 2,115 2,120 2,115 2,120 2,000
2006/12/15 2,155 2,155 2,155 2,155 300
2006/12/14 2,165 2,165 2,110 2,155 3,100
2006/12/13 2,160 2,160 2,160 2,160 200
2006/12/12 2,160 2,165 2,160 2,160 400
2006/12/11 2,200 2,200 2,115 2,160 6,200
2006/12/08 2,240 2,240 2,200 2,200 4,800
2006/12/05 2,160 2,180 2,160 2,160 5,800
2006/12/04 2,195 2,195 2,195 2,195 1,300
2006/12/01 2,195 2,200 2,170 2,195 2,500
2006/11/30 2,190 2,200 2,095 2,200 9,400
2006/11/29 2,210 2,250 2,190 2,190 7,900
2006/11/28 2,155 2,240 2,155 2,240 6,300
2006/11/27 2,225 2,245 2,200 2,245 5,600
2006/11/24 2,110 2,250 2,110 2,230 11,100
2006/11/22 2,245 2,245 2,245 2,245 800
2006/11/21 2,245 2,255 2,235 2,245 10,100
2006/11/20 2,245 2,255 2,240 2,245 12,600
2006/11/17 2,205 2,245 2,200 2,240 11,900
2006/11/16 2,245 2,245 2,180 2,245 19,900
2006/11/15 2,240 2,245 2,200 2,245 20,400
2006/11/14 2,180 2,250 2,155 2,155 22,700
2006/11/13 2,075 2,160 2,055 2,150 17,600
2006/11/10 2,045 2,065 2,030 2,035 3,500
2006/11/09 2,025 2,125 2,025 2,125 14,100
2006/11/08 2,010 2,070 2,010 2,025 13,400
2006/11/07 2,020 2,020 1,990 1,990 6,400
2006/11/06 2,025 2,050 2,020 2,035 2,900
2006/11/02 2,020 2,040 2,010 2,040 3,500
2006/11/01 2,050 2,050 2,050 2,050 200
2006/10/31 2,040 2,080 2,005 2,045 3,100
2006/10/30 2,045 2,045 2,045 2,045 200
2006/10/27 2,065 2,065 2,050 2,050 400
2006/10/26 2,055 2,080 2,045 2,070 1,700
2006/10/25 2,060 2,060 2,050 2,050 2,300
2006/10/24 2,060 2,060 2,050 2,055 3,100
2006/10/23 2,040 2,050 2,040 2,050 1,300
2006/10/20 2,030 2,040 2,015 2,040 5,400
2006/10/19 2,035 2,045 2,030 2,030 2,900
2006/10/18 2,080 2,080 2,025 2,025 3,200
2006/10/17 2,090 2,090 2,085 2,085 200
2006/10/16 2,055 2,055 2,025 2,050 3,300
2006/10/13 2,045 2,060 2,020 2,055 3,400
2006/10/12 2,080 2,100 2,050 2,050 3,600
2006/10/11 2,150 2,155 2,120 2,120 4,300
2006/10/10 2,190 2,190 2,180 2,180 300
2006/10/06 2,185 2,190 2,185 2,185 600
2006/10/05 2,190 2,195 2,190 2,190 2,300
2006/10/04 2,140 2,190 2,140 2,190 1,200
2006/10/03 2,200 2,200 2,195 2,195 400
2006/09/29 2,200 2,205 2,195 2,200 1,800
2006/09/28 2,175 2,175 2,165 2,165 800
2006/09/27 2,095 2,145 2,095 2,135 1,300
2006/09/26 2,060 2,100 2,060 2,100 4,700
2006/09/25 2,200 2,200 2,100 2,100 1,400
2006/09/22 2,200 2,200 2,170 2,200 8,500
2006/09/21 2,040 2,090 2,040 2,090 7,900
2006/09/20 2,100 2,100 2,100 2,100 500
2006/09/19 2,095 2,095 2,095 2,095 600
2006/09/15 2,100 2,100 2,100 2,100 600
2006/09/14 2,150 2,150 2,050 2,100 6,500
2006/09/13 2,150 2,150 2,150 2,150 1,100
2006/09/12 2,150 2,150 2,150 2,150 400
2006/09/11 2,200 2,200 2,150 2,160 3,500
2006/09/06 2,195 2,200 2,185 2,200 1,300
2006/09/05 2,200 2,200 2,195 2,195 800
2006/09/04 2,205 2,205 2,200 2,200 3,800
2006/09/01 2,200 2,200 2,200 2,200 4,200
2006/08/31 2,200 2,200 2,200 2,200 700
2006/08/30 2,200 2,200 2,200 2,200 200
2006/08/29 2,135 2,200 2,130 2,200 1,700
2006/08/28 2,190 2,200 2,150 2,200 1,200
2006/08/25 2,200 2,200 2,155 2,195 2,500
2006/08/24 2,220 2,220 2,150 2,150 2,700
2006/08/23 2,195 2,200 2,195 2,200 600
2006/08/22 2,240 2,240 2,200 2,200 1,600
2006/08/21 2,240 2,240 2,140 2,200 700
2006/08/18 2,200 2,250 2,200 2,240 5,200
2006/08/17 2,150 2,260 2,110 2,260 11,800
2006/08/16 2,135 2,150 2,135 2,150 1,400
2006/08/15 2,100 2,100 2,100 2,100 700
2006/08/14 2,180 2,180 2,100 2,100 2,100
2006/08/11 2,060 2,100 2,060 2,100 3,000
2006/08/10 2,070 2,100 2,070 2,100 2,000
2006/08/09 2,080 2,080 2,020 2,030 5,100
2006/08/08 2,070 2,100 2,070 2,100 3,300
2006/08/07 2,090 2,090 2,075 2,080 1,900
2006/08/04 2,100 2,180 2,070 2,180 9,600
2006/08/03 2,095 2,100 2,055 2,100 3,400
2006/08/02 2,060 2,065 2,060 2,060 2,500
2006/08/01 2,090 2,125 2,090 2,125 6,000
2006/07/31 2,065 2,100 2,030 2,100 2,400
2006/07/28 2,055 2,075 2,030 2,060 5,000
2006/07/27 2,025 2,050 2,010 2,030 2,000
2006/07/26 2,010 2,015 2,010 2,015 3,300
2006/07/25 2,160 2,160 2,010 2,010 3,400
2006/07/24 2,045 2,050 2,000 2,010 3,100
2006/07/21 2,085 2,085 2,005 2,010 2,800
2006/07/20 2,110 2,130 2,100 2,115 2,000
2006/07/19 2,135 2,135 2,100 2,100 700
2006/07/18 2,100 2,100 2,100 2,100 400
2006/07/14 2,115 2,120 2,100 2,100 600
2006/07/13 2,115 2,185 2,115 2,165 700
2006/07/12 2,200 2,230 2,150 2,230 700
2006/07/11 2,215 2,215 2,200 2,200 300
2006/07/07 2,310 2,310 2,215 2,215 2,700
2006/07/06 2,150 2,150 2,150 2,150 200
2006/07/05 2,160 2,160 2,160 2,160 100
2006/07/04 2,160 2,200 2,160 2,200 1,300
2006/07/03 2,195 2,200 2,190 2,200 2,900
2006/06/30 2,190 2,265 2,190 2,235 3,400
2006/06/29 2,270 2,270 2,270 2,270 200
2006/06/28 2,250 2,250 2,200 2,200 1,100
2006/06/27 2,295 2,295 2,295 2,295 300
2006/06/26 2,195 2,195 2,195 2,195 4,600
2006/06/23 2,220 2,235 2,195 2,195 5,300
2006/06/22 2,340 2,340 2,250 2,260 6,000
2006/06/21 2,200 2,285 2,200 2,200 2,200
2006/06/20 2,170 2,200 2,170 2,180 2,600
2006/06/19 2,195 2,200 2,180 2,180 3,700
2006/06/16 2,150 2,195 2,150 2,195 3,200
2006/06/15 2,030 2,105 2,030 2,100 6,200
2006/06/14 2,005 2,025 1,990 1,990 3,700
2006/06/13 2,100 2,100 2,020 2,025 3,600
2006/06/12 2,065 2,100 2,065 2,100 9,000
2006/06/09 2,060 2,130 2,045 2,125 7,700
2006/06/08 2,135 2,140 2,060 2,060 1,700
2006/06/07 2,160 2,180 2,100 2,140 11,200
2006/06/06 2,160 2,200 2,110 2,135 11,200
2006/06/05 2,120 2,160 2,070 2,160 6,300
2006/06/02 2,215 2,225 2,060 2,160 5,200
2006/06/01 2,250 2,290 2,250 2,290 1,800
2006/05/31 2,285 2,300 2,280 2,300 800
2006/05/30 2,305 2,305 2,295 2,300 4,000
2006/05/29 2,305 2,320 2,305 2,305 900
2006/05/26 2,315 2,315 2,250 2,300 2,300
2006/05/25 2,420 2,420 2,285 2,300 3,100
2006/05/24 2,365 2,380 2,260 2,350 10,600
2006/05/23 2,420 2,420 2,350 2,385 1,800
2006/05/22 2,415 2,415 2,390 2,400 2,600
2006/05/19 2,350 2,415 2,330 2,415 4,900
2006/05/18 2,390 2,390 2,345 2,345 2,500
2006/05/17 2,400 2,420 2,370 2,420 3,800
2006/05/16 2,500 2,500 2,460 2,480 1,500
2006/05/15 2,550 2,550 2,540 2,545 2,900
2006/05/12 2,490 2,515 2,490 2,515 1,200
2006/05/11 2,450 2,500 2,450 2,450 3,500
2006/05/10 2,560 2,640 2,470 2,490 6,800
2006/05/09 2,545 2,545 2,545 2,545 1,300
2006/05/08 2,655 2,655 2,545 2,545 3,400
2006/04/28 2,630 2,670 2,600 2,665 1,700
2006/04/27 2,625 2,670 2,610 2,630 4,000
2006/04/26 2,655 2,670 2,655 2,655 1,600
2006/04/25 2,735 2,735 2,630 2,655 14,000
2006/04/24 2,660 2,740 2,645 2,725 13,500
2006/04/21 2,670 2,690 2,670 2,670 4,900
2006/04/20 2,655 2,675 2,645 2,665 2,600
2006/04/19 2,660 2,670 2,640 2,660 5,000
2006/04/18 2,560 2,650 2,560 2,650 8,200
2006/04/17 2,640 2,640 2,560 2,640 6,300
2006/04/14 2,540 2,580 2,510 2,580 1,600
2006/04/13 2,560 2,580 2,560 2,580 1,800
2006/04/12 2,565 2,630 2,565 2,600 3,900
2006/04/11 2,585 2,645 2,570 2,645 4,700
2006/04/10 2,600 2,670 2,600 2,645 7,300
2006/04/07 2,580 2,645 2,550 2,645 6,100
2006/04/06 2,510 2,580 2,510 2,580 4,000
2006/04/05 2,525 2,530 2,510 2,530 5,500
2006/04/04 2,530 2,555 2,520 2,520 1,500
2006/04/03 2,550 2,560 2,550 2,555 2,600
2006/03/31 2,580 2,620 2,550 2,560 4,500
2006/03/30 2,555 2,555 2,540 2,555 1,500
2006/03/29 2,545 2,545 2,505 2,540 4,700
2006/03/28 2,500 2,575 2,500 2,570 7,400
2006/03/27 2,500 2,610 2,465 2,610 9,200
2006/03/24 2,600 2,640 2,570 2,570 5,700
2006/03/23 2,575 2,600 2,570 2,600 7,000
2006/03/22 2,550 2,650 2,540 2,575 14,500
2006/03/20 2,400 2,690 2,390 2,670 17,600
2006/03/17 2,370 2,400 2,350 2,400 13,400
2006/03/16 2,360 2,400 2,360 2,395 6,500
2006/03/15 2,405 2,410 2,370 2,410 15,100
2006/03/14 2,360 2,400 2,325 2,400 13,900
2006/03/13 2,400 2,405 2,390 2,400 19,000
2006/03/10 2,390 2,425 2,390 2,400 8,500
2006/03/09 2,305 2,420 2,300 2,380 20,100
2006/03/08 2,330 2,335 2,285 2,305 14,300
2006/03/07 2,330 2,340 2,300 2,330 10,100
2006/03/06 2,400 2,410 2,365 2,370 5,800
2006/03/03 2,380 2,435 2,380 2,435 4,500
2006/03/02 2,505 2,505 2,505 2,505 4,400
2006/03/01 2,555 2,555 2,520 2,540 6,300
2006/02/28 2,590 2,595 2,555 2,555 1,600
2006/02/27 2,570 2,640 2,555 2,580 2,400
2006/02/24 2,560 2,680 2,550 2,570 6,200
2006/02/22 2,550 2,560 2,540 2,560 2,500
2006/02/21 2,600 2,600 2,555 2,555 3,900
2006/02/20 2,700 2,705 2,650 2,650 12,700
2006/02/17 2,755 2,755 2,700 2,700 8,400
2006/02/16 2,700 2,775 2,700 2,760 12,900
2006/02/15 2,720 2,790 2,700 2,760 13,600
2006/02/14 2,715 2,720 2,670 2,720 7,300
2006/02/13 2,715 2,800 2,700 2,730 9,500
2006/02/10 2,755 2,795 2,710 2,795 24,500
2006/02/09 2,605 2,765 2,580 2,755 32,300
2006/02/08 2,485 2,695 2,485 2,685 17,500
2006/02/07 2,450 2,545 2,445 2,490 20,900
2006/02/06 2,480 2,500 2,430 2,460 18,300
2006/02/03 2,430 2,500 2,430 2,480 9,500
2006/02/02 2,495 2,495 2,415 2,430 6,400
2006/02/01 2,590 2,630 2,400 2,500 19,900
2006/01/31 2,645 2,730 2,525 2,650 19,600
2006/01/30 2,530 2,655 2,530 2,630 34,800
2006/01/27 2,470 2,530 2,470 2,505 14,800
2006/01/26 2,385 2,480 2,385 2,450 23,500
2006/01/25 2,310 2,390 2,305 2,385 56,400
2006/01/24 2,355 2,360 2,260 2,300 18,300
2006/01/23 2,285 2,360 2,260 2,360 15,400
2006/01/20 2,360 2,360 2,300 2,300 27,100
2006/01/19 2,150 2,345 2,150 2,340 32,500
2006/01/18 2,350 2,355 2,200 2,200 30,500
2006/01/17 2,300 2,345 2,280 2,345 16,900
2006/01/16 2,310 2,320 2,295 2,320 26,500
2006/01/13 2,260 2,280 2,250 2,280 29,000
2006/01/12 2,240 2,265 2,240 2,260 29,600
2006/01/11 2,245 2,245 2,240 2,240 3,200
2006/01/10 2,240 2,245 2,235 2,240 30,400
2006/01/06 2,235 2,250 2,235 2,240 18,200
2006/01/05 2,245 2,245 2,235 2,240 26,700
2006/01/04 2,235 2,250 2,235 2,240 3,000

このページの先頭へ