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 |
|---|---|---|---|---|---|
| 2008/12/30 | 985 | 995 | 985 | 985 | 600 |
| 2008/12/29 | 948 | 985 | 925 | 985 | 1,300 |
| 2008/12/26 | 929 | 949 | 910 | 948 | 2,800 |
| 2008/12/25 | 941 | 941 | 899 | 930 | 7,800 |
| 2008/12/24 | 928 | 933 | 910 | 921 | 16,200 |
| 2008/12/22 | 947 | 947 | 925 | 938 | 5,300 |
| 2008/12/19 | 932 | 953 | 930 | 948 | 14,200 |
| 2008/12/18 | 936 | 936 | 915 | 932 | 8,400 |
| 2008/12/17 | 925 | 934 | 925 | 933 | 600 |
| 2008/12/16 | 935 | 935 | 910 | 935 | 3,200 |
| 2008/12/15 | 925 | 935 | 910 | 934 | 6,300 |
| 2008/12/12 | 945 | 945 | 924 | 945 | 2,900 |
| 2008/12/11 | 925 | 945 | 921 | 945 | 4,100 |
| 2008/12/10 | 945 | 945 | 935 | 945 | 18,800 |
| 2008/12/09 | 930 | 935 | 923 | 935 | 5,200 |
| 2008/12/08 | 935 | 940 | 920 | 930 | 4,300 |
| 2008/12/05 | 929 | 930 | 910 | 930 | 5,400 |
| 2008/12/04 | 930 | 930 | 920 | 930 | 2,000 |
| 2008/12/03 | 922 | 930 | 851 | 930 | 17,200 |
| 2008/12/02 | 940 | 957 | 940 | 940 | 1,800 |
| 2008/12/01 | 950 | 970 | 934 | 957 | 11,200 |
| 2008/11/28 | 967 | 999 | 967 | 970 | 5,500 |
| 2008/11/27 | 987 | 995 | 977 | 977 | 7,600 |
| 2008/11/26 | 970 | 1,000 | 949 | 987 | 9,600 |
| 2008/11/25 | 1,066 | 1,066 | 967 | 1,000 | 6,400 |
| 2008/11/21 | 933 | 986 | 932 | 986 | 3,200 |
| 2008/11/20 | 960 | 960 | 930 | 960 | 4,300 |
| 2008/11/19 | 985 | 985 | 941 | 960 | 3,500 |
| 2008/11/18 | 930 | 963 | 925 | 945 | 4,500 |
| 2008/11/17 | 929 | 929 | 920 | 920 | 500 |
| 2008/11/14 | 893 | 913 | 865 | 899 | 10,800 |
| 2008/11/13 | 905 | 920 | 881 | 903 | 11,400 |
| 2008/11/12 | 949 | 949 | 930 | 940 | 900 |
| 2008/11/11 | 949 | 949 | 931 | 949 | 4,800 |
| 2008/11/10 | 970 | 980 | 945 | 978 | 10,900 |
| 2008/11/07 | 950 | 990 | 939 | 990 | 6,000 |
| 2008/11/06 | 970 | 970 | 969 | 970 | 3,500 |
| 2008/11/05 | 1,000 | 1,008 | 966 | 1,000 | 5,200 |
| 2008/11/04 | 1,006 | 1,006 | 980 | 995 | 1,600 |
| 2008/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/10/30 | 980 | 1,000 | 961 | 1,000 | 4,800 |
| 2008/10/29 | 990 | 995 | 976 | 990 | 7,900 |
| 2008/10/28 | 933 | 990 | 930 | 980 | 5,700 |
| 2008/10/27 | 940 | 943 | 903 | 933 | 3,100 |
| 2008/10/24 | 992 | 992 | 924 | 950 | 6,700 |
| 2008/10/23 | 960 | 1,000 | 960 | 972 | 5,000 |
| 2008/10/22 | 1,005 | 1,005 | 956 | 980 | 7,800 |
| 2008/10/21 | 963 | 1,000 | 963 | 985 | 3,100 |
| 2008/10/20 | 960 | 1,000 | 960 | 962 | 4,100 |
| 2008/10/17 | 980 | 987 | 970 | 970 | 4,600 |
| 2008/10/16 | 931 | 970 | 931 | 970 | 6,500 |
| 2008/10/15 | 960 | 1,000 | 951 | 965 | 2,400 |
| 2008/10/14 | 948 | 987 | 948 | 977 | 6,300 |
| 2008/10/10 | 975 | 975 | 895 | 948 | 31,700 |
| 2008/10/09 | 910 | 1,000 | 910 | 979 | 17,800 |
| 2008/10/08 | 976 | 987 | 949 | 980 | 31,800 |
| 2008/10/07 | 875 | 1,000 | 875 | 978 | 22,100 |
| 2008/10/06 | 940 | 999 | 940 | 973 | 23,000 |
| 2008/10/03 | 970 | 1,000 | 969 | 1,000 | 8,100 |
| 2008/10/02 | 1,019 | 1,019 | 989 | 1,000 | 5,500 |
| 2008/10/01 | 1,025 | 1,045 | 990 | 1,020 | 4,000 |
| 2008/09/30 | 1,050 | 1,050 | 1,023 | 1,023 | 200 |
| 2008/09/29 | 1,076 | 1,076 | 1,055 | 1,075 | 2,900 |
| 2008/09/26 | 1,140 | 1,140 | 1,106 | 1,108 | 1,900 |
| 2008/09/25 | 1,192 | 1,192 | 1,140 | 1,140 | 3,100 |
| 2008/09/24 | 1,190 | 1,190 | 1,160 | 1,169 | 6,600 |
| 2008/09/22 | 1,225 | 1,225 | 1,160 | 1,182 | 4,300 |
| 2008/09/19 | 1,225 | 1,225 | 1,155 | 1,200 | 5,100 |
| 2008/09/18 | 1,105 | 1,142 | 1,040 | 1,113 | 46,400 |
| 2008/09/17 | 1,170 | 1,200 | 1,120 | 1,147 | 11,200 |
| 2008/09/16 | 1,130 | 1,175 | 1,091 | 1,150 | 5,600 |
| 2008/09/12 | 1,190 | 1,191 | 1,160 | 1,190 | 3,000 |
| 2008/09/11 | 1,170 | 1,185 | 1,170 | 1,181 | 500 |
| 2008/09/10 | 1,210 | 1,210 | 1,155 | 1,186 | 3,700 |
| 2008/09/09 | 1,205 | 1,210 | 1,185 | 1,205 | 1,900 |
| 2008/09/08 | 1,176 | 1,230 | 1,176 | 1,230 | 1,600 |
| 2008/09/04 | 1,190 | 1,205 | 1,170 | 1,196 | 4,600 |
| 2008/09/03 | 1,190 | 1,205 | 1,190 | 1,205 | 9,000 |
| 2008/09/02 | 1,183 | 1,205 | 1,173 | 1,189 | 9,300 |
| 2008/09/01 | 1,204 | 1,204 | 1,190 | 1,203 | 3,500 |
| 2008/08/29 | 1,176 | 1,220 | 1,176 | 1,203 | 11,600 |
| 2008/08/28 | 1,169 | 1,170 | 1,151 | 1,156 | 15,300 |
| 2008/08/27 | 1,160 | 1,175 | 1,157 | 1,175 | 3,700 |
| 2008/08/26 | 1,210 | 1,210 | 1,176 | 1,176 | 1,700 |
| 2008/08/25 | 1,276 | 1,276 | 1,170 | 1,170 | 8,000 |
| 2008/08/22 | 1,140 | 1,150 | 1,120 | 1,140 | 7,500 |
| 2008/08/21 | 1,112 | 1,120 | 1,111 | 1,120 | 1,900 |
| 2008/08/20 | 1,120 | 1,120 | 1,101 | 1,111 | 3,500 |
| 2008/08/19 | 1,120 | 1,150 | 1,080 | 1,110 | 3,800 |
| 2008/08/18 | 1,111 | 1,111 | 1,110 | 1,110 | 1,800 |
| 2008/08/15 | 1,110 | 1,110 | 1,090 | 1,110 | 3,800 |
| 2008/08/14 | 1,110 | 1,120 | 1,110 | 1,112 | 2,200 |
| 2008/08/13 | 1,112 | 1,112 | 1,080 | 1,110 | 4,700 |
| 2008/08/12 | 1,110 | 1,110 | 1,060 | 1,110 | 2,800 |
| 2008/08/11 | 1,090 | 1,121 | 1,081 | 1,110 | 6,400 |
| 2008/08/08 | 1,109 | 1,110 | 1,087 | 1,110 | 1,400 |
| 2008/08/07 | 1,109 | 1,110 | 1,089 | 1,110 | 5,100 |
| 2008/08/06 | 1,101 | 1,110 | 1,098 | 1,110 | 4,800 |
| 2008/08/05 | 1,099 | 1,100 | 1,099 | 1,100 | 3,800 |
| 2008/08/04 | 1,115 | 1,115 | 1,100 | 1,100 | 300 |
| 2008/08/01 | 1,117 | 1,118 | 1,115 | 1,115 | 700 |
| 2008/07/31 | 1,082 | 1,118 | 1,082 | 1,118 | 2,300 |
| 2008/07/30 | 1,090 | 1,111 | 1,090 | 1,102 | 2,200 |
| 2008/07/29 | 1,090 | 1,111 | 1,090 | 1,110 | 1,600 |
| 2008/07/28 | 1,092 | 1,110 | 1,092 | 1,110 | 2,600 |
| 2008/07/25 | 1,130 | 1,130 | 1,090 | 1,105 | 8,300 |
| 2008/07/24 | 1,104 | 1,118 | 1,100 | 1,118 | 3,300 |
| 2008/07/23 | 1,104 | 1,104 | 1,084 | 1,104 | 6,100 |
| 2008/07/22 | 1,071 | 1,088 | 1,071 | 1,084 | 4,300 |
| 2008/07/18 | 1,100 | 1,100 | 1,077 | 1,079 | 4,000 |
| 2008/07/17 | 1,100 | 1,101 | 1,084 | 1,099 | 7,400 |
| 2008/07/16 | 1,099 | 1,100 | 1,070 | 1,100 | 5,600 |
| 2008/07/15 | 1,100 | 1,100 | 1,080 | 1,099 | 4,300 |
| 2008/07/14 | 1,110 | 1,110 | 1,100 | 1,100 | 200 |
| 2008/07/11 | 1,137 | 1,137 | 1,110 | 1,110 | 5,800 |
| 2008/07/10 | 1,117 | 1,119 | 1,086 | 1,097 | 3,100 |
| 2008/07/09 | 1,105 | 1,105 | 1,100 | 1,100 | 1,700 |
| 2008/07/08 | 1,100 | 1,112 | 1,100 | 1,100 | 4,600 |
| 2008/07/07 | 1,100 | 1,119 | 1,090 | 1,101 | 7,600 |
| 2008/07/04 | 1,100 | 1,111 | 1,090 | 1,099 | 6,600 |
| 2008/07/03 | 1,101 | 1,104 | 1,087 | 1,101 | 1,800 |
| 2008/07/02 | 1,105 | 1,105 | 1,100 | 1,100 | 3,400 |
| 2008/07/01 | 1,088 | 1,104 | 1,088 | 1,104 | 2,800 |
| 2008/06/30 | 1,110 | 1,115 | 1,100 | 1,100 | 4,700 |
| 2008/06/27 | 1,111 | 1,112 | 1,100 | 1,103 | 1,700 |
| 2008/06/26 | 1,137 | 1,137 | 1,107 | 1,111 | 2,700 |
| 2008/06/25 | 1,198 | 1,198 | 1,143 | 1,143 | 18,200 |
| 2008/06/24 | 1,210 | 1,210 | 1,150 | 1,178 | 3,900 |
| 2008/06/23 | 1,115 | 1,163 | 1,110 | 1,150 | 5,300 |
| 2008/06/20 | 1,102 | 1,145 | 1,102 | 1,135 | 5,100 |
| 2008/06/19 | 1,133 | 1,133 | 1,100 | 1,100 | 6,400 |
| 2008/06/18 | 1,140 | 1,150 | 1,130 | 1,150 | 2,900 |
| 2008/06/17 | 1,114 | 1,120 | 1,111 | 1,111 | 5,000 |
| 2008/06/16 | 1,118 | 1,140 | 1,101 | 1,120 | 9,500 |
| 2008/06/13 | 1,125 | 1,166 | 1,125 | 1,139 | 5,200 |
| 2008/06/12 | 1,151 | 1,151 | 1,125 | 1,145 | 3,400 |
| 2008/06/11 | 1,185 | 1,185 | 1,152 | 1,163 | 22,100 |
| 2008/06/10 | 1,185 | 1,185 | 1,164 | 1,165 | 9,900 |
| 2008/06/09 | 1,205 | 1,209 | 1,185 | 1,209 | 3,400 |
| 2008/06/06 | 1,238 | 1,240 | 1,216 | 1,225 | 7,900 |
| 2008/06/05 | 1,230 | 1,230 | 1,190 | 1,190 | 11,800 |
| 2008/06/04 | 1,240 | 1,240 | 1,202 | 1,205 | 13,400 |
| 2008/06/03 | 1,220 | 1,225 | 1,210 | 1,220 | 20,800 |
| 2008/06/02 | 1,200 | 1,235 | 1,200 | 1,231 | 2,800 |
| 2008/05/30 | 1,181 | 1,210 | 1,181 | 1,197 | 7,700 |
| 2008/05/29 | 1,165 | 1,170 | 1,165 | 1,170 | 900 |
| 2008/05/28 | 1,161 | 1,167 | 1,160 | 1,167 | 15,000 |
| 2008/05/27 | 1,189 | 1,190 | 1,141 | 1,166 | 14,300 |
| 2008/05/26 | 1,200 | 1,209 | 1,180 | 1,209 | 15,300 |
| 2008/05/23 | 1,190 | 1,200 | 1,189 | 1,200 | 16,600 |
| 2008/05/22 | 1,185 | 1,185 | 1,144 | 1,175 | 6,000 |
| 2008/05/21 | 1,171 | 1,188 | 1,152 | 1,164 | 7,800 |
| 2008/05/20 | 1,139 | 1,180 | 1,121 | 1,151 | 3,700 |
| 2008/05/19 | 1,154 | 1,156 | 1,105 | 1,147 | 8,500 |
| 2008/05/16 | 1,122 | 1,155 | 1,122 | 1,155 | 23,100 |
| 2008/05/15 | 1,110 | 1,140 | 1,099 | 1,140 | 24,300 |
| 2008/05/14 | 1,100 | 1,101 | 1,095 | 1,099 | 14,200 |
| 2008/05/13 | 1,088 | 1,088 | 1,079 | 1,080 | 12,500 |
| 2008/05/12 | 1,084 | 1,089 | 1,075 | 1,080 | 11,400 |
| 2008/05/09 | 1,070 | 1,074 | 1,046 | 1,074 | 15,300 |
| 2008/05/08 | 1,034 | 1,060 | 1,031 | 1,054 | 30,200 |
| 2008/05/07 | 1,085 | 1,085 | 1,020 | 1,029 | 24,900 |
| 2008/05/02 | 1,040 | 1,040 | 1,015 | 1,028 | 15,000 |
| 2008/05/01 | 1,055 | 1,058 | 1,035 | 1,040 | 10,400 |
| 2008/04/30 | 1,065 | 1,065 | 1,058 | 1,058 | 2,900 |
| 2008/04/28 | 1,060 | 1,065 | 1,050 | 1,065 | 2,100 |
| 2008/04/25 | 1,059 | 1,059 | 1,051 | 1,059 | 5,000 |
| 2008/04/24 | 1,006 | 1,030 | 1,001 | 1,030 | 11,100 |
| 2008/04/23 | 998 | 1,009 | 996 | 1,006 | 10,600 |
| 2008/04/22 | 1,010 | 1,015 | 1,008 | 1,015 | 31,500 |
| 2008/04/21 | 1,009 | 1,010 | 999 | 1,009 | 2,200 |
| 2008/04/18 | 1,000 | 1,010 | 992 | 1,010 | 2,200 |
| 2008/04/17 | 1,001 | 1,001 | 992 | 1,000 | 1,000 |
| 2008/04/16 | 1,010 | 1,010 | 990 | 1,000 | 3,600 |
| 2008/04/15 | 991 | 1,010 | 986 | 994 | 1,600 |
| 2008/04/14 | 1,030 | 1,030 | 988 | 991 | 8,400 |
| 2008/04/11 | 1,009 | 1,010 | 1,009 | 1,010 | 3,300 |
| 2008/04/10 | 1,034 | 1,034 | 1,020 | 1,020 | 2,400 |
| 2008/04/09 | 1,068 | 1,069 | 1,055 | 1,065 | 4,700 |
| 2008/04/08 | 1,031 | 1,031 | 1,028 | 1,028 | 300 |
| 2008/04/07 | 1,062 | 1,062 | 1,031 | 1,031 | 1,100 |
| 2008/04/04 | 1,032 | 1,075 | 982 | 1,066 | 45,700 |
| 2008/04/03 | 1,059 | 1,089 | 1,059 | 1,072 | 6,700 |
| 2008/04/02 | 1,040 | 1,070 | 1,030 | 1,070 | 7,200 |
| 2008/04/01 | 1,020 | 1,040 | 980 | 1,040 | 20,100 |
| 2008/03/31 | 1,020 | 1,040 | 1,020 | 1,029 | 9,100 |
| 2008/03/28 | 980 | 990 | 980 | 990 | 400 |
| 2008/03/27 | 1,046 | 1,046 | 1,040 | 1,040 | 17,200 |
| 2008/03/26 | 1,040 | 1,070 | 1,040 | 1,047 | 13,300 |
| 2008/03/25 | 1,049 | 1,050 | 1,021 | 1,033 | 11,800 |
| 2008/03/24 | 939 | 999 | 935 | 999 | 18,000 |
| 2008/03/21 | 920 | 939 | 920 | 939 | 7,700 |
| 2008/03/19 | 942 | 942 | 930 | 940 | 3,300 |
| 2008/03/18 | 940 | 942 | 940 | 942 | 4,700 |
| 2008/03/17 | 925 | 942 | 925 | 942 | 3,000 |
| 2008/03/14 | 934 | 945 | 934 | 942 | 16,000 |
| 2008/03/13 | 942 | 943 | 941 | 942 | 11,100 |
| 2008/03/12 | 941 | 949 | 931 | 942 | 7,400 |
| 2008/03/11 | 938 | 939 | 930 | 931 | 3,400 |
| 2008/03/10 | 950 | 950 | 945 | 946 | 3,300 |
| 2008/03/07 | 956 | 961 | 951 | 953 | 7,100 |
| 2008/03/06 | 955 | 980 | 950 | 960 | 5,900 |
| 2008/03/05 | 955 | 960 | 950 | 960 | 1,100 |
| 2008/03/04 | 940 | 940 | 925 | 935 | 3,000 |
| 2008/03/03 | 928 | 939 | 921 | 939 | 700 |
| 2008/02/29 | 975 | 975 | 935 | 945 | 7,900 |
| 2008/02/28 | 984 | 989 | 977 | 977 | 23,300 |
| 2008/02/27 | 1,029 | 1,029 | 975 | 983 | 10,000 |
| 2008/02/26 | 1,038 | 1,046 | 1,018 | 1,029 | 13,500 |
| 2008/02/25 | 1,090 | 1,099 | 1,030 | 1,050 | 5,200 |
| 2008/02/22 | 1,079 | 1,079 | 1,070 | 1,070 | 2,400 |
| 2008/02/21 | 1,049 | 1,059 | 1,040 | 1,059 | 2,700 |
| 2008/02/20 | 1,025 | 1,049 | 1,025 | 1,049 | 2,500 |
| 2008/02/19 | 1,069 | 1,069 | 1,016 | 1,038 | 9,000 |
| 2008/02/18 | 1,044 | 1,049 | 1,020 | 1,049 | 3,900 |
| 2008/02/15 | 1,030 | 1,047 | 1,011 | 1,047 | 2,000 |
| 2008/02/14 | 1,023 | 1,063 | 1,023 | 1,041 | 6,900 |
| 2008/02/13 | 999 | 1,040 | 999 | 1,023 | 4,200 |
| 2008/02/12 | 990 | 1,003 | 989 | 999 | 1,900 |
| 2008/02/08 | 991 | 1,001 | 983 | 990 | 21,000 |
| 2008/02/07 | 990 | 990 | 980 | 981 | 14,600 |
| 2008/02/06 | 979 | 1,025 | 979 | 989 | 12,000 |
| 2008/02/05 | 1,001 | 1,020 | 999 | 999 | 22,600 |
| 2008/02/04 | 955 | 1,042 | 955 | 1,010 | 10,600 |
| 2008/02/01 | 947 | 974 | 947 | 974 | 8,200 |
| 2008/01/31 | 929 | 960 | 920 | 947 | 4,600 |
| 2008/01/30 | 920 | 925 | 900 | 925 | 5,900 |
| 2008/01/29 | 906 | 920 | 899 | 920 | 9,800 |
| 2008/01/28 | 905 | 916 | 880 | 906 | 23,700 |
| 2008/01/25 | 939 | 972 | 901 | 908 | 17,700 |
| 2008/01/24 | 903 | 908 | 890 | 908 | 2,700 |
| 2008/01/23 | 899 | 903 | 880 | 893 | 9,900 |
| 2008/01/22 | 926 | 926 | 901 | 901 | 11,400 |
| 2008/01/21 | 970 | 970 | 906 | 906 | 24,800 |
| 2008/01/18 | 928 | 928 | 900 | 920 | 21,100 |
| 2008/01/17 | 931 | 948 | 916 | 929 | 9,900 |
| 2008/01/16 | 950 | 961 | 931 | 961 | 16,000 |
| 2008/01/15 | 987 | 987 | 950 | 961 | 15,300 |
| 2008/01/11 | 974 | 978 | 960 | 977 | 5,200 |
| 2008/01/10 | 970 | 979 | 970 | 974 | 1,300 |
| 2008/01/09 | 978 | 979 | 950 | 961 | 5,600 |
| 2008/01/08 | 963 | 982 | 963 | 979 | 1,700 |
| 2008/01/07 | 973 | 973 | 953 | 962 | 8,100 |
| 2008/01/04 | 980 | 981 | 972 | 973 | 9,500 |