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 |
|---|---|---|---|---|---|
| 2007/12/28 | 984 | 985 | 981 | 982 | 13,000 |
| 2007/12/27 | 985 | 989 | 982 | 985 | 14,900 |
| 2007/12/26 | 981 | 985 | 980 | 985 | 14,500 |
| 2007/12/25 | 1,009 | 1,009 | 966 | 981 | 23,000 |
| 2007/12/21 | 991 | 991 | 963 | 980 | 14,900 |
| 2007/12/20 | 1,002 | 1,009 | 981 | 981 | 16,200 |
| 2007/12/19 | 1,030 | 1,030 | 1,002 | 1,006 | 13,900 |
| 2007/12/18 | 1,009 | 1,025 | 998 | 1,025 | 14,000 |
| 2007/12/17 | 1,049 | 1,049 | 1,006 | 1,008 | 18,500 |
| 2007/12/14 | 1,060 | 1,070 | 1,051 | 1,055 | 11,300 |
| 2007/12/13 | 1,085 | 1,104 | 1,050 | 1,060 | 22,800 |
| 2007/12/12 | 1,100 | 1,111 | 1,070 | 1,091 | 16,400 |
| 2007/12/11 | 1,110 | 1,127 | 1,106 | 1,110 | 17,200 |
| 2007/12/10 | 1,150 | 1,150 | 1,102 | 1,103 | 21,500 |
| 2007/12/07 | 1,100 | 1,112 | 1,100 | 1,110 | 7,600 |
| 2007/12/06 | 1,120 | 1,120 | 1,100 | 1,118 | 11,800 |
| 2007/12/05 | 1,080 | 1,090 | 1,068 | 1,086 | 24,000 |
| 2007/12/04 | 1,096 | 1,096 | 1,072 | 1,072 | 11,700 |
| 2007/12/03 | 1,060 | 1,095 | 1,050 | 1,080 | 38,600 |
| 2007/11/30 | 1,044 | 1,065 | 1,041 | 1,054 | 28,000 |
| 2007/11/29 | 1,041 | 1,059 | 1,035 | 1,045 | 54,200 |
| 2007/11/28 | 1,135 | 1,135 | 1,018 | 1,035 | 45,300 |
| 2007/11/27 | 1,132 | 1,132 | 1,085 | 1,119 | 19,500 |
| 2007/11/26 | 1,160 | 1,160 | 1,110 | 1,133 | 18,100 |
| 2007/11/22 | 1,258 | 1,258 | 1,211 | 1,217 | 16,500 |
| 2007/11/21 | 1,248 | 1,248 | 1,220 | 1,238 | 19,900 |
| 2007/11/20 | 1,270 | 1,288 | 1,240 | 1,288 | 18,300 |
| 2007/11/19 | 1,386 | 1,386 | 1,211 | 1,250 | 5,700 |
| 2007/11/16 | 1,390 | 1,390 | 1,386 | 1,386 | 300 |
| 2007/11/15 | 1,400 | 1,417 | 1,380 | 1,386 | 14,200 |
| 2007/11/14 | 1,400 | 1,400 | 1,380 | 1,400 | 15,200 |
| 2007/11/13 | 1,420 | 1,420 | 1,383 | 1,393 | 5,700 |
| 2007/11/12 | 1,439 | 1,439 | 1,390 | 1,430 | 3,800 |
| 2007/11/09 | 1,338 | 1,445 | 1,337 | 1,445 | 5,500 |
| 2007/11/08 | 1,370 | 1,370 | 1,316 | 1,327 | 4,400 |
| 2007/11/07 | 1,381 | 1,381 | 1,350 | 1,372 | 2,200 |
| 2007/11/06 | 1,381 | 1,381 | 1,380 | 1,380 | 500 |
| 2007/11/05 | 1,400 | 1,400 | 1,375 | 1,380 | 5,900 |
| 2007/11/02 | 1,437 | 1,437 | 1,411 | 1,411 | 3,600 |
| 2007/11/01 | 1,455 | 1,457 | 1,426 | 1,457 | 15,200 |
| 2007/10/31 | 1,400 | 1,460 | 1,400 | 1,455 | 18,800 |
| 2007/10/30 | 1,378 | 1,395 | 1,364 | 1,391 | 4,800 |
| 2007/10/29 | 1,379 | 1,379 | 1,336 | 1,364 | 7,700 |
| 2007/10/26 | 1,345 | 1,349 | 1,320 | 1,320 | 6,700 |
| 2007/10/25 | 1,361 | 1,361 | 1,342 | 1,350 | 15,500 |
| 2007/10/24 | 1,255 | 1,309 | 1,240 | 1,309 | 8,300 |
| 2007/10/23 | 1,250 | 1,254 | 1,240 | 1,251 | 5,700 |
| 2007/10/22 | 1,170 | 1,210 | 1,165 | 1,210 | 11,600 |
| 2007/10/19 | 1,135 | 1,150 | 1,130 | 1,150 | 26,400 |
| 2007/10/18 | 1,130 | 1,135 | 1,115 | 1,129 | 30,400 |
| 2007/10/17 | 1,180 | 1,190 | 1,149 | 1,150 | 31,000 |
| 2007/10/16 | 1,203 | 1,215 | 1,184 | 1,190 | 25,500 |
| 2007/10/15 | 1,230 | 1,240 | 1,223 | 1,234 | 33,600 |
| 2007/10/12 | 1,265 | 1,265 | 1,221 | 1,250 | 13,500 |
| 2007/10/11 | 1,290 | 1,291 | 1,275 | 1,285 | 31,100 |
| 2007/10/10 | 1,300 | 1,310 | 1,250 | 1,290 | 20,900 |
| 2007/10/09 | 1,300 | 1,310 | 1,295 | 1,302 | 23,600 |
| 2007/10/05 | 1,300 | 1,302 | 1,290 | 1,300 | 9,000 |
| 2007/10/04 | 1,315 | 1,316 | 1,310 | 1,315 | 6,900 |
| 2007/10/03 | 1,326 | 1,326 | 1,300 | 1,306 | 15,100 |
| 2007/10/02 | 1,331 | 1,338 | 1,328 | 1,328 | 4,200 |
| 2007/10/01 | 1,348 | 1,348 | 1,320 | 1,330 | 4,800 |
| 2007/09/28 | 1,340 | 1,340 | 1,325 | 1,325 | 1,000 |
| 2007/09/27 | 1,312 | 1,342 | 1,312 | 1,320 | 5,400 |
| 2007/09/26 | 1,300 | 1,332 | 1,299 | 1,332 | 800 |
| 2007/09/25 | 1,350 | 1,350 | 1,299 | 1,300 | 7,100 |
| 2007/09/21 | 1,321 | 1,321 | 1,301 | 1,312 | 6,600 |
| 2007/09/20 | 1,350 | 1,350 | 1,330 | 1,341 | 11,000 |
| 2007/09/19 | 1,330 | 1,340 | 1,330 | 1,336 | 7,200 |
| 2007/09/18 | 1,369 | 1,369 | 1,300 | 1,330 | 3,000 |
| 2007/09/14 | 1,356 | 1,356 | 1,350 | 1,350 | 2,100 |
| 2007/09/13 | 1,381 | 1,388 | 1,352 | 1,352 | 19,700 |
| 2007/09/12 | 1,360 | 1,387 | 1,350 | 1,376 | 8,800 |
| 2007/09/11 | 1,341 | 1,373 | 1,341 | 1,360 | 8,100 |
| 2007/09/10 | 1,390 | 1,390 | 1,340 | 1,340 | 7,000 |
| 2007/09/07 | 1,414 | 1,415 | 1,410 | 1,410 | 1,300 |
| 2007/09/06 | 1,430 | 1,432 | 1,387 | 1,411 | 3,200 |
| 2007/09/05 | 1,429 | 1,434 | 1,428 | 1,433 | 1,400 |
| 2007/09/04 | 1,406 | 1,406 | 1,400 | 1,400 | 200 |
| 2007/09/03 | 1,375 | 1,406 | 1,375 | 1,406 | 500 |
| 2007/08/31 | 1,349 | 1,385 | 1,349 | 1,379 | 22,900 |
| 2007/08/30 | 1,366 | 1,366 | 1,325 | 1,347 | 2,900 |
| 2007/08/29 | 1,369 | 1,387 | 1,369 | 1,387 | 500 |
| 2007/08/28 | 1,420 | 1,421 | 1,420 | 1,420 | 28,100 |
| 2007/08/27 | 1,422 | 1,444 | 1,420 | 1,420 | 22,000 |
| 2007/08/24 | 1,410 | 1,426 | 1,400 | 1,420 | 12,900 |
| 2007/08/23 | 1,314 | 1,411 | 1,314 | 1,411 | 8,000 |
| 2007/08/22 | 1,350 | 1,360 | 1,310 | 1,332 | 16,300 |
| 2007/08/21 | 1,300 | 1,345 | 1,290 | 1,345 | 3,900 |
| 2007/08/20 | 1,305 | 1,320 | 1,253 | 1,300 | 5,500 |
| 2007/08/17 | 1,306 | 1,360 | 1,249 | 1,345 | 18,900 |
| 2007/08/16 | 1,372 | 1,372 | 1,322 | 1,346 | 10,600 |
| 2007/08/15 | 1,360 | 1,384 | 1,357 | 1,381 | 7,900 |
| 2007/08/14 | 1,434 | 1,434 | 1,375 | 1,400 | 14,600 |
| 2007/08/13 | 1,450 | 1,450 | 1,407 | 1,423 | 7,300 |
| 2007/08/10 | 1,441 | 1,450 | 1,441 | 1,450 | 400 |
| 2007/08/09 | 1,462 | 1,462 | 1,460 | 1,461 | 1,600 |
| 2007/08/08 | 1,479 | 1,500 | 1,460 | 1,495 | 9,300 |
| 2007/08/07 | 1,492 | 1,500 | 1,492 | 1,498 | 1,000 |
| 2007/08/06 | 1,496 | 1,496 | 1,472 | 1,472 | 5,700 |
| 2007/08/03 | 1,510 | 1,522 | 1,510 | 1,520 | 5,700 |
| 2007/08/02 | 1,502 | 1,531 | 1,500 | 1,525 | 15,300 |
| 2007/08/01 | 1,557 | 1,557 | 1,500 | 1,500 | 700 |
| 2007/07/31 | 1,526 | 1,560 | 1,520 | 1,558 | 3,000 |
| 2007/07/30 | 1,500 | 1,526 | 1,480 | 1,500 | 7,000 |
| 2007/07/27 | 1,498 | 1,504 | 1,490 | 1,504 | 4,100 |
| 2007/07/26 | 1,501 | 1,509 | 1,501 | 1,504 | 1,600 |
| 2007/07/25 | 1,508 | 1,537 | 1,501 | 1,501 | 5,300 |
| 2007/07/24 | 1,553 | 1,553 | 1,490 | 1,493 | 11,900 |
| 2007/07/23 | 1,597 | 1,597 | 1,550 | 1,555 | 8,200 |
| 2007/07/20 | 1,619 | 1,619 | 1,600 | 1,601 | 2,000 |
| 2007/07/19 | 1,617 | 1,620 | 1,613 | 1,616 | 4,100 |
| 2007/07/18 | 1,620 | 1,625 | 1,615 | 1,620 | 4,000 |
| 2007/07/17 | 1,620 | 1,620 | 1,617 | 1,620 | 3,900 |
| 2007/07/13 | 1,620 | 1,620 | 1,616 | 1,620 | 4,100 |
| 2007/07/12 | 1,614 | 1,620 | 1,614 | 1,620 | 2,900 |
| 2007/07/11 | 1,629 | 1,629 | 1,613 | 1,623 | 3,000 |
| 2007/07/10 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
| 2007/07/09 | 1,633 | 1,634 | 1,625 | 1,629 | 8,200 |
| 2007/07/06 | 1,680 | 1,680 | 1,633 | 1,633 | 7,000 |
| 2007/07/05 | 1,638 | 1,640 | 1,630 | 1,638 | 5,400 |
| 2007/07/04 | 1,634 | 1,660 | 1,634 | 1,638 | 5,100 |
| 2007/07/03 | 1,639 | 1,641 | 1,635 | 1,635 | 2,600 |
| 2007/07/02 | 1,632 | 1,635 | 1,632 | 1,633 | 1,000 |
| 2007/06/29 | 1,641 | 1,641 | 1,625 | 1,625 | 8,000 |
| 2007/06/28 | 1,670 | 1,670 | 1,641 | 1,641 | 5,000 |
| 2007/06/27 | 1,675 | 1,675 | 1,653 | 1,671 | 7,000 |
| 2007/06/26 | 1,680 | 1,680 | 1,671 | 1,672 | 1,200 |
| 2007/06/25 | 1,729 | 1,730 | 1,681 | 1,683 | 3,800 |
| 2007/06/22 | 1,697 | 1,699 | 1,685 | 1,699 | 1,800 |
| 2007/06/21 | 1,680 | 1,680 | 1,653 | 1,679 | 3,800 |
| 2007/06/20 | 1,700 | 1,700 | 1,690 | 1,690 | 500 |
| 2007/06/19 | 1,725 | 1,725 | 1,680 | 1,700 | 8,900 |
| 2007/06/18 | 1,685 | 1,696 | 1,685 | 1,695 | 8,000 |
| 2007/06/15 | 1,721 | 1,723 | 1,680 | 1,682 | 17,100 |
| 2007/06/14 | 1,730 | 1,740 | 1,720 | 1,734 | 15,400 |
| 2007/06/13 | 1,730 | 1,740 | 1,730 | 1,733 | 18,400 |
| 2007/06/12 | 1,737 | 1,737 | 1,734 | 1,735 | 4,100 |
| 2007/06/11 | 1,730 | 1,750 | 1,729 | 1,736 | 6,500 |
| 2007/06/08 | 1,725 | 1,725 | 1,724 | 1,725 | 1,900 |
| 2007/06/07 | 1,726 | 1,730 | 1,720 | 1,725 | 2,600 |
| 2007/06/06 | 1,710 | 1,730 | 1,710 | 1,725 | 4,400 |
| 2007/06/05 | 1,702 | 1,715 | 1,700 | 1,700 | 3,600 |
| 2007/06/04 | 1,699 | 1,699 | 1,685 | 1,690 | 3,700 |
| 2007/06/01 | 1,680 | 1,680 | 1,665 | 1,670 | 15,900 |
| 2007/05/31 | 1,652 | 1,673 | 1,652 | 1,665 | 3,500 |
| 2007/05/30 | 1,680 | 1,680 | 1,650 | 1,650 | 2,700 |
| 2007/05/29 | 1,691 | 1,700 | 1,681 | 1,682 | 4,700 |
| 2007/05/28 | 1,710 | 1,710 | 1,690 | 1,690 | 8,600 |
| 2007/05/25 | 1,684 | 1,684 | 1,650 | 1,650 | 4,800 |
| 2007/05/24 | 1,624 | 1,654 | 1,621 | 1,654 | 7,000 |
| 2007/05/23 | 1,651 | 1,651 | 1,620 | 1,621 | 10,900 |
| 2007/05/22 | 1,658 | 1,664 | 1,612 | 1,664 | 6,000 |
| 2007/05/21 | 1,629 | 1,650 | 1,602 | 1,602 | 6,200 |
| 2007/05/18 | 1,651 | 1,660 | 1,630 | 1,630 | 3,500 |
| 2007/05/17 | 1,706 | 1,706 | 1,630 | 1,650 | 8,300 |
| 2007/05/16 | 1,705 | 1,797 | 1,695 | 1,700 | 11,000 |
| 2007/05/15 | 1,790 | 1,790 | 1,701 | 1,720 | 7,600 |
| 2007/05/14 | 1,876 | 1,876 | 1,817 | 1,820 | 4,500 |
| 2007/05/11 | 1,909 | 1,909 | 1,877 | 1,877 | 1,400 |
| 2007/05/10 | 1,919 | 1,919 | 1,917 | 1,917 | 200 |
| 2007/05/09 | 1,911 | 1,911 | 1,911 | 1,911 | 300 |
| 2007/05/08 | 1,902 | 1,902 | 1,901 | 1,901 | 300 |
| 2007/05/07 | 1,919 | 1,919 | 1,900 | 1,900 | 1,000 |
| 2007/05/02 | 1,880 | 1,919 | 1,880 | 1,919 | 5,300 |
| 2007/05/01 | 1,957 | 1,957 | 1,861 | 1,880 | 9,100 |
| 2007/04/27 | 1,982 | 1,982 | 1,956 | 1,958 | 3,800 |
| 2007/04/26 | 1,956 | 1,987 | 1,956 | 1,987 | 2,200 |
| 2007/04/25 | 2,030 | 2,030 | 1,953 | 1,956 | 8,400 |
| 2007/04/24 | 2,055 | 2,055 | 2,030 | 2,030 | 1,500 |
| 2007/04/23 | 2,035 | 2,035 | 2,030 | 2,030 | 800 |
| 2007/04/20 | 2,045 | 2,045 | 2,030 | 2,035 | 900 |
| 2007/04/19 | 2,055 | 2,055 | 2,035 | 2,045 | 7,200 |
| 2007/04/18 | 2,060 | 2,060 | 2,055 | 2,055 | 2,900 |
| 2007/04/17 | 2,095 | 2,095 | 2,055 | 2,060 | 2,500 |
| 2007/04/16 | 2,130 | 2,160 | 2,100 | 2,130 | 6,800 |
| 2007/04/13 | 2,125 | 2,145 | 2,125 | 2,130 | 5,100 |
| 2007/04/12 | 2,125 | 2,125 | 2,100 | 2,115 | 800 |
| 2007/04/11 | 2,065 | 2,100 | 2,065 | 2,100 | 800 |
| 2007/04/10 | 2,085 | 2,085 | 2,080 | 2,080 | 500 |
| 2007/04/09 | 2,080 | 2,090 | 2,080 | 2,085 | 1,300 |
| 2007/04/04 | 2,080 | 2,080 | 2,080 | 2,080 | 100 |
| 2007/04/03 | 2,115 | 2,130 | 2,055 | 2,080 | 2,200 |
| 2007/04/02 | 2,055 | 2,120 | 2,050 | 2,115 | 5,700 |
| 2007/03/30 | 2,040 | 2,060 | 2,040 | 2,055 | 1,400 |
| 2007/03/29 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
| 2007/03/28 | 2,070 | 2,070 | 2,050 | 2,050 | 2,700 |
| 2007/03/27 | 2,065 | 2,140 | 2,050 | 2,070 | 7,000 |
| 2007/03/26 | 2,085 | 2,095 | 2,050 | 2,080 | 6,200 |
| 2007/03/23 | 2,075 | 2,100 | 2,075 | 2,090 | 13,700 |
| 2007/03/22 | 2,110 | 2,150 | 2,110 | 2,150 | 3,600 |
| 2007/03/20 | 2,150 | 2,155 | 2,150 | 2,150 | 4,400 |
| 2007/03/19 | 2,120 | 2,145 | 2,120 | 2,145 | 3,200 |
| 2007/03/16 | 2,130 | 2,135 | 2,090 | 2,120 | 2,900 |
| 2007/03/15 | 2,075 | 2,100 | 2,060 | 2,090 | 4,700 |
| 2007/03/14 | 2,045 | 2,055 | 2,045 | 2,055 | 2,900 |
| 2007/03/13 | 2,070 | 2,070 | 2,060 | 2,070 | 800 |
| 2007/03/12 | 2,100 | 2,105 | 2,065 | 2,080 | 3,900 |
| 2007/03/09 | 2,100 | 2,100 | 2,050 | 2,080 | 5,600 |
| 2007/03/08 | 2,095 | 2,095 | 2,095 | 2,095 | 1,000 |
| 2007/03/07 | 2,075 | 2,100 | 2,060 | 2,095 | 8,700 |
| 2007/03/06 | 2,040 | 2,065 | 2,040 | 2,065 | 4,900 |
| 2007/03/05 | 2,065 | 2,065 | 2,045 | 2,060 | 3,600 |
| 2007/03/02 | 2,100 | 2,100 | 2,095 | 2,100 | 5,200 |
| 2007/03/01 | 2,155 | 2,155 | 2,060 | 2,095 | 1,300 |
| 2007/02/28 | 2,105 | 2,110 | 2,035 | 2,110 | 4,800 |
| 2007/02/27 | 2,130 | 2,140 | 2,130 | 2,130 | 3,700 |
| 2007/02/26 | 2,155 | 2,155 | 2,140 | 2,140 | 1,800 |
| 2007/02/23 | 2,160 | 2,160 | 2,145 | 2,145 | 4,400 |
| 2007/02/22 | 2,165 | 2,165 | 2,165 | 2,165 | 1,200 |
| 2007/02/21 | 2,150 | 2,170 | 2,140 | 2,140 | 7,500 |
| 2007/02/20 | 2,150 | 2,170 | 2,140 | 2,170 | 5,200 |
| 2007/02/19 | 2,140 | 2,150 | 2,110 | 2,150 | 5,300 |
| 2007/02/16 | 2,080 | 2,115 | 2,070 | 2,110 | 5,900 |
| 2007/02/15 | 2,085 | 2,095 | 2,080 | 2,080 | 1,600 |
| 2007/02/14 | 2,060 | 2,075 | 2,050 | 2,070 | 4,300 |
| 2007/02/13 | 2,055 | 2,070 | 2,040 | 2,055 | 14,000 |
| 2007/02/09 | 2,040 | 2,050 | 2,030 | 2,050 | 11,600 |
| 2007/02/08 | 2,065 | 2,065 | 2,040 | 2,050 | 3,000 |
| 2007/02/07 | 2,075 | 2,075 | 2,065 | 2,070 | 5,800 |
| 2007/02/06 | 2,075 | 2,080 | 2,070 | 2,075 | 6,800 |
| 2007/02/05 | 2,080 | 2,090 | 2,075 | 2,080 | 6,200 |
| 2007/02/02 | 2,070 | 2,080 | 2,070 | 2,080 | 6,200 |
| 2007/02/01 | 2,070 | 2,080 | 2,070 | 2,080 | 7,700 |
| 2007/01/31 | 2,080 | 2,085 | 2,080 | 2,080 | 3,600 |
| 2007/01/30 | 2,095 | 2,100 | 2,080 | 2,080 | 7,400 |
| 2007/01/29 | 2,150 | 2,150 | 2,090 | 2,090 | 7,500 |
| 2007/01/26 | 2,140 | 2,140 | 2,125 | 2,140 | 4,400 |
| 2007/01/25 | 2,155 | 2,200 | 2,110 | 2,110 | 8,600 |
| 2007/01/24 | 2,110 | 2,145 | 2,110 | 2,115 | 1,200 |
| 2007/01/23 | 2,105 | 2,110 | 2,105 | 2,105 | 10,500 |
| 2007/01/22 | 2,135 | 2,140 | 2,105 | 2,105 | 4,600 |
| 2007/01/19 | 2,135 | 2,160 | 2,135 | 2,140 | 3,000 |
| 2007/01/18 | 2,105 | 2,135 | 2,100 | 2,130 | 3,300 |
| 2007/01/17 | 2,070 | 2,095 | 2,065 | 2,095 | 2,900 |
| 2007/01/16 | 2,065 | 2,085 | 2,065 | 2,065 | 4,400 |
| 2007/01/15 | 2,075 | 2,075 | 2,060 | 2,065 | 3,100 |
| 2007/01/12 | 2,065 | 2,070 | 2,035 | 2,065 | 8,900 |
| 2007/01/11 | 2,070 | 2,070 | 2,065 | 2,065 | 900 |
| 2007/01/10 | 2,100 | 2,100 | 2,065 | 2,065 | 2,400 |
| 2007/01/09 | 2,085 | 2,090 | 2,085 | 2,090 | 3,100 |
| 2007/01/05 | 2,085 | 2,095 | 2,075 | 2,080 | 4,100 |
| 2007/01/04 | 2,100 | 2,100 | 2,080 | 2,090 | 1,700 |