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 |
---|---|---|---|---|---|
2009/12/30 | 805 | 815 | 805 | 815 | 500 |
2009/12/29 | 811 | 815 | 809 | 815 | 2,900 |
2009/12/28 | 820 | 821 | 820 | 821 | 300 |
2009/12/25 | 820 | 820 | 820 | 820 | 10,200 |
2009/12/24 | 799 | 830 | 799 | 830 | 1,200 |
2009/12/22 | 812 | 812 | 796 | 797 | 3,500 |
2009/12/21 | 802 | 809 | 790 | 802 | 6,000 |
2009/12/18 | 801 | 803 | 798 | 798 | 2,800 |
2009/12/17 | 810 | 824 | 796 | 801 | 6,300 |
2009/12/16 | 800 | 800 | 798 | 800 | 2,700 |
2009/12/15 | 801 | 809 | 799 | 799 | 5,800 |
2009/12/14 | 811 | 825 | 799 | 800 | 7,200 |
2009/12/11 | 808 | 820 | 808 | 808 | 4,800 |
2009/12/10 | 833 | 833 | 818 | 818 | 8,700 |
2009/12/09 | 823 | 830 | 815 | 823 | 4,400 |
2009/12/08 | 833 | 833 | 821 | 821 | 10,300 |
2009/12/07 | 833 | 833 | 826 | 831 | 5,300 |
2009/12/04 | 830 | 831 | 828 | 831 | 800 |
2009/12/03 | 831 | 841 | 829 | 830 | 4,900 |
2009/12/02 | 841 | 850 | 831 | 831 | 5,200 |
2009/12/01 | 835 | 837 | 835 | 837 | 400 |
2009/11/30 | 830 | 850 | 830 | 850 | 1,600 |
2009/11/27 | 853 | 853 | 825 | 850 | 2,300 |
2009/11/26 | 850 | 855 | 830 | 855 | 2,500 |
2009/11/25 | 895 | 895 | 855 | 855 | 3,800 |
2009/11/24 | 835 | 855 | 835 | 855 | 1,100 |
2009/11/20 | 854 | 855 | 851 | 855 | 1,700 |
2009/11/18 | 840 | 855 | 840 | 855 | 2,100 |
2009/11/17 | 840 | 840 | 831 | 831 | 1,800 |
2009/11/16 | 850 | 850 | 840 | 840 | 900 |
2009/11/13 | 851 | 852 | 840 | 850 | 4,700 |
2009/11/12 | 846 | 853 | 846 | 851 | 1,000 |
2009/11/11 | 866 | 866 | 860 | 866 | 600 |
2009/11/10 | 861 | 872 | 861 | 866 | 1,500 |
2009/11/09 | 842 | 871 | 842 | 871 | 2,300 |
2009/11/06 | 871 | 885 | 853 | 871 | 2,800 |
2009/11/05 | 870 | 871 | 870 | 870 | 3,500 |
2009/11/04 | 850 | 870 | 850 | 870 | 900 |
2009/11/02 | 865 | 880 | 860 | 880 | 2,100 |
2009/10/30 | 866 | 866 | 865 | 866 | 1,600 |
2009/10/29 | 855 | 865 | 855 | 865 | 900 |
2009/10/28 | 875 | 875 | 852 | 852 | 600 |
2009/10/27 | 890 | 890 | 885 | 885 | 1,300 |
2009/10/26 | 869 | 870 | 861 | 870 | 7,400 |
2009/10/23 | 851 | 869 | 851 | 869 | 4,400 |
2009/10/22 | 869 | 869 | 843 | 869 | 3,600 |
2009/10/21 | 849 | 868 | 840 | 868 | 3,600 |
2009/10/20 | 855 | 862 | 840 | 848 | 8,100 |
2009/10/19 | 849 | 879 | 849 | 860 | 4,600 |
2009/10/16 | 839 | 839 | 819 | 819 | 5,300 |
2009/10/15 | 835 | 835 | 823 | 832 | 3,700 |
2009/10/14 | 849 | 849 | 829 | 832 | 1,100 |
2009/10/13 | 840 | 850 | 825 | 850 | 9,400 |
2009/10/09 | 850 | 850 | 850 | 850 | 2,300 |
2009/10/08 | 860 | 860 | 850 | 850 | 1,100 |
2009/10/07 | 845 | 853 | 845 | 847 | 1,200 |
2009/10/06 | 850 | 853 | 845 | 853 | 3,300 |
2009/10/05 | 840 | 840 | 823 | 830 | 600 |
2009/10/02 | 854 | 854 | 845 | 847 | 1,400 |
2009/10/01 | 856 | 872 | 854 | 854 | 2,500 |
2009/09/30 | 861 | 861 | 860 | 860 | 300 |
2009/09/29 | 869 | 871 | 869 | 870 | 1,100 |
2009/09/28 | 887 | 889 | 866 | 889 | 2,500 |
2009/09/25 | 925 | 925 | 892 | 892 | 5,500 |
2009/09/24 | 880 | 904 | 880 | 892 | 7,600 |
2009/09/18 | 870 | 890 | 870 | 890 | 2,200 |
2009/09/17 | 890 | 908 | 880 | 890 | 5,800 |
2009/09/16 | 887 | 910 | 887 | 889 | 9,600 |
2009/09/15 | 896 | 897 | 880 | 897 | 2,900 |
2009/09/14 | 870 | 898 | 867 | 898 | 5,700 |
2009/09/11 | 868 | 884 | 864 | 878 | 3,100 |
2009/09/10 | 866 | 878 | 854 | 878 | 9,100 |
2009/09/09 | 859 | 884 | 859 | 866 | 5,700 |
2009/09/08 | 869 | 880 | 865 | 869 | 2,400 |
2009/09/07 | 857 | 879 | 857 | 879 | 2,900 |
2009/09/04 | 880 | 888 | 874 | 887 | 6,300 |
2009/09/03 | 869 | 880 | 869 | 880 | 6,300 |
2009/09/02 | 871 | 871 | 868 | 870 | 4,200 |
2009/09/01 | 878 | 888 | 875 | 888 | 16,400 |
2009/08/31 | 900 | 900 | 879 | 888 | 12,100 |
2009/08/28 | 879 | 880 | 879 | 880 | 2,500 |
2009/08/27 | 873 | 879 | 870 | 878 | 3,500 |
2009/08/26 | 878 | 888 | 869 | 888 | 3,000 |
2009/08/25 | 898 | 910 | 877 | 878 | 7,000 |
2009/08/24 | 867 | 893 | 866 | 893 | 5,600 |
2009/08/21 | 876 | 889 | 875 | 876 | 3,200 |
2009/08/20 | 877 | 880 | 870 | 876 | 2,400 |
2009/08/19 | 878 | 893 | 852 | 889 | 4,400 |
2009/08/18 | 918 | 918 | 869 | 878 | 7,000 |
2009/08/17 | 895 | 895 | 868 | 888 | 2,700 |
2009/08/14 | 907 | 907 | 895 | 905 | 1,400 |
2009/08/13 | 921 | 937 | 915 | 915 | 3,900 |
2009/08/12 | 916 | 945 | 916 | 941 | 4,400 |
2009/08/11 | 880 | 935 | 880 | 917 | 7,300 |
2009/08/10 | 856 | 889 | 850 | 879 | 6,600 |
2009/08/07 | 840 | 858 | 840 | 850 | 8,300 |
2009/08/06 | 833 | 844 | 820 | 840 | 11,500 |
2009/08/05 | 839 | 846 | 821 | 830 | 10,900 |
2009/08/04 | 808 | 829 | 793 | 810 | 11,900 |
2009/08/03 | 821 | 827 | 810 | 811 | 8,800 |
2009/07/31 | 814 | 822 | 804 | 810 | 17,900 |
2009/07/30 | 795 | 811 | 795 | 804 | 3,600 |
2009/07/29 | 790 | 800 | 790 | 793 | 4,800 |
2009/07/28 | 781 | 790 | 780 | 790 | 4,300 |
2009/07/27 | 772 | 790 | 771 | 790 | 3,600 |
2009/07/24 | 782 | 785 | 771 | 778 | 17,100 |
2009/07/23 | 766 | 779 | 766 | 775 | 20,100 |
2009/07/22 | 775 | 777 | 760 | 775 | 7,200 |
2009/07/21 | 773 | 773 | 759 | 761 | 6,600 |
2009/07/17 | 772 | 779 | 758 | 760 | 5,700 |
2009/07/16 | 770 | 782 | 760 | 781 | 9,600 |
2009/07/15 | 758 | 768 | 758 | 767 | 2,300 |
2009/07/14 | 764 | 774 | 755 | 770 | 8,700 |
2009/07/13 | 770 | 780 | 753 | 769 | 3,900 |
2009/07/10 | 775 | 782 | 770 | 782 | 3,500 |
2009/07/09 | 762 | 782 | 762 | 779 | 4,100 |
2009/07/08 | 784 | 785 | 777 | 782 | 4,800 |
2009/07/07 | 790 | 790 | 785 | 790 | 4,600 |
2009/07/06 | 792 | 792 | 782 | 790 | 2,000 |
2009/07/03 | 808 | 808 | 787 | 794 | 6,900 |
2009/07/02 | 810 | 815 | 796 | 798 | 3,900 |
2009/07/01 | 791 | 800 | 786 | 800 | 2,300 |
2009/06/30 | 781 | 800 | 781 | 796 | 5,800 |
2009/06/29 | 774 | 780 | 771 | 780 | 4,700 |
2009/06/26 | 790 | 800 | 781 | 794 | 3,500 |
2009/06/25 | 799 | 799 | 790 | 795 | 2,700 |
2009/06/24 | 780 | 799 | 770 | 799 | 4,100 |
2009/06/23 | 790 | 795 | 781 | 786 | 7,000 |
2009/06/22 | 761 | 780 | 761 | 780 | 8,400 |
2009/06/19 | 780 | 785 | 775 | 780 | 4,400 |
2009/06/18 | 780 | 785 | 762 | 780 | 3,100 |
2009/06/17 | 755 | 781 | 755 | 781 | 4,300 |
2009/06/16 | 755 | 788 | 755 | 785 | 4,400 |
2009/06/15 | 761 | 787 | 755 | 755 | 11,900 |
2009/06/12 | 725 | 747 | 725 | 741 | 15,400 |
2009/06/11 | 725 | 734 | 724 | 725 | 11,600 |
2009/06/10 | 720 | 723 | 720 | 723 | 12,600 |
2009/06/09 | 724 | 724 | 720 | 723 | 7,500 |
2009/06/08 | 718 | 723 | 718 | 723 | 9,500 |
2009/06/05 | 720 | 728 | 716 | 716 | 8,700 |
2009/06/04 | 717 | 721 | 717 | 718 | 12,100 |
2009/06/03 | 716 | 717 | 715 | 717 | 5,600 |
2009/06/02 | 719 | 721 | 715 | 717 | 9,300 |
2009/06/01 | 718 | 718 | 715 | 718 | 3,500 |
2009/05/29 | 720 | 720 | 719 | 719 | 10,300 |
2009/05/28 | 717 | 721 | 717 | 718 | 8,900 |
2009/05/27 | 719 | 725 | 717 | 718 | 9,200 |
2009/05/26 | 724 | 724 | 717 | 718 | 1,700 |
2009/05/25 | 720 | 727 | 712 | 726 | 10,400 |
2009/05/22 | 733 | 733 | 723 | 730 | 5,000 |
2009/05/21 | 723 | 723 | 722 | 723 | 5,700 |
2009/05/20 | 722 | 727 | 722 | 722 | 4,500 |
2009/05/19 | 722 | 722 | 722 | 722 | 200 |
2009/05/18 | 723 | 723 | 722 | 722 | 800 |
2009/05/15 | 726 | 726 | 722 | 723 | 1,300 |
2009/05/14 | 726 | 726 | 719 | 724 | 1,500 |
2009/05/13 | 726 | 730 | 726 | 726 | 2,300 |
2009/05/12 | 727 | 727 | 725 | 725 | 400 |
2009/05/11 | 727 | 727 | 724 | 726 | 1,500 |
2009/05/08 | 728 | 730 | 726 | 726 | 1,400 |
2009/05/07 | 722 | 730 | 722 | 728 | 3,500 |
2009/05/01 | 718 | 730 | 718 | 718 | 5,000 |
2009/04/30 | 720 | 720 | 720 | 720 | 300 |
2009/04/28 | 718 | 718 | 710 | 710 | 600 |
2009/04/27 | 729 | 729 | 701 | 718 | 4,700 |
2009/04/24 | 740 | 740 | 694 | 719 | 6,600 |
2009/04/23 | 711 | 730 | 708 | 730 | 4,300 |
2009/04/22 | 746 | 746 | 710 | 714 | 12,900 |
2009/04/21 | 725 | 730 | 719 | 726 | 9,100 |
2009/04/20 | 727 | 727 | 719 | 723 | 6,300 |
2009/04/17 | 729 | 730 | 725 | 728 | 19,800 |
2009/04/16 | 714 | 732 | 714 | 729 | 11,900 |
2009/04/15 | 730 | 739 | 711 | 718 | 8,700 |
2009/04/14 | 722 | 729 | 709 | 720 | 15,800 |
2009/04/13 | 720 | 744 | 708 | 731 | 10,800 |
2009/04/10 | 729 | 740 | 710 | 730 | 19,300 |
2009/04/09 | 724 | 730 | 710 | 730 | 5,200 |
2009/04/08 | 720 | 730 | 699 | 729 | 8,700 |
2009/04/07 | 729 | 740 | 718 | 730 | 15,300 |
2009/04/06 | 742 | 749 | 720 | 749 | 7,800 |
2009/04/03 | 718 | 740 | 718 | 732 | 6,000 |
2009/04/02 | 715 | 745 | 715 | 731 | 8,900 |
2009/04/01 | 719 | 720 | 717 | 717 | 4,400 |
2009/03/31 | 722 | 744 | 722 | 743 | 4,800 |
2009/03/30 | 715 | 724 | 702 | 722 | 4,100 |
2009/03/27 | 700 | 726 | 696 | 725 | 8,500 |
2009/03/26 | 691 | 710 | 685 | 700 | 7,000 |
2009/03/25 | 715 | 725 | 688 | 718 | 12,700 |
2009/03/24 | 730 | 730 | 697 | 705 | 11,900 |
2009/03/23 | 690 | 713 | 690 | 710 | 13,300 |
2009/03/19 | 700 | 700 | 690 | 691 | 5,400 |
2009/03/18 | 705 | 710 | 696 | 700 | 2,700 |
2009/03/17 | 691 | 708 | 685 | 695 | 14,700 |
2009/03/16 | 685 | 705 | 681 | 689 | 15,500 |
2009/03/13 | 674 | 695 | 661 | 695 | 4,900 |
2009/03/12 | 685 | 695 | 678 | 695 | 3,900 |
2009/03/11 | 645 | 689 | 645 | 675 | 6,600 |
2009/03/10 | 617 | 655 | 616 | 654 | 12,700 |
2009/03/09 | 624 | 630 | 609 | 625 | 10,900 |
2009/03/06 | 619 | 650 | 611 | 643 | 7,900 |
2009/03/05 | 640 | 645 | 623 | 623 | 7,200 |
2009/03/04 | 655 | 658 | 615 | 641 | 18,900 |
2009/03/03 | 686 | 696 | 679 | 681 | 18,400 |
2009/03/02 | 736 | 738 | 721 | 736 | 5,700 |
2009/02/27 | 757 | 767 | 749 | 760 | 6,500 |
2009/02/26 | 771 | 777 | 757 | 777 | 7,000 |
2009/02/25 | 770 | 780 | 734 | 780 | 18,800 |
2009/02/24 | 780 | 788 | 749 | 780 | 12,000 |
2009/02/23 | 755 | 796 | 755 | 790 | 8,700 |
2009/02/20 | 775 | 785 | 774 | 775 | 1,900 |
2009/02/19 | 766 | 776 | 755 | 776 | 2,200 |
2009/02/18 | 776 | 776 | 766 | 766 | 1,500 |
2009/02/17 | 771 | 775 | 762 | 775 | 1,300 |
2009/02/16 | 775 | 775 | 770 | 771 | 4,000 |
2009/02/13 | 783 | 784 | 763 | 772 | 5,600 |
2009/02/12 | 850 | 850 | 780 | 800 | 12,100 |
2009/02/10 | 852 | 865 | 840 | 850 | 6,900 |
2009/02/09 | 881 | 881 | 853 | 854 | 3,600 |
2009/02/06 | 895 | 895 | 878 | 888 | 10,700 |
2009/02/05 | 915 | 915 | 904 | 904 | 2,100 |
2009/02/04 | 920 | 920 | 895 | 911 | 8,200 |
2009/02/03 | 924 | 935 | 897 | 910 | 12,500 |
2009/02/02 | 922 | 940 | 911 | 924 | 8,300 |
2009/01/30 | 910 | 950 | 910 | 950 | 8,700 |
2009/01/29 | 920 | 950 | 912 | 930 | 6,600 |
2009/01/28 | 913 | 930 | 910 | 930 | 5,600 |
2009/01/27 | 945 | 945 | 915 | 930 | 4,500 |
2009/01/26 | 934 | 934 | 925 | 929 | 700 |
2009/01/23 | 930 | 935 | 930 | 935 | 4,900 |
2009/01/22 | 950 | 950 | 926 | 935 | 8,000 |
2009/01/21 | 940 | 950 | 928 | 940 | 5,100 |
2009/01/20 | 945 | 945 | 908 | 938 | 3,900 |
2009/01/19 | 950 | 950 | 906 | 945 | 2,500 |
2009/01/16 | 949 | 949 | 949 | 949 | 100 |
2009/01/14 | 940 | 950 | 940 | 950 | 1,600 |
2009/01/13 | 969 | 969 | 931 | 950 | 1,900 |
2009/01/09 | 944 | 970 | 910 | 970 | 7,600 |
2009/01/08 | 927 | 970 | 927 | 955 | 5,000 |
2009/01/07 | 958 | 968 | 928 | 967 | 2,800 |
2009/01/06 | 968 | 968 | 968 | 968 | 400 |
2009/01/05 | 970 | 970 | 960 | 970 | 800 |