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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,143 | 1,161 | 1,143 | 1,145 | 16,300 |
| 2022/12/29 | 1,130 | 1,142 | 1,120 | 1,136 | 20,100 |
| 2022/12/28 | 1,131 | 1,132 | 1,127 | 1,132 | 7,300 |
| 2022/12/27 | 1,121 | 1,135 | 1,121 | 1,131 | 8,900 |
| 2022/12/26 | 1,117 | 1,127 | 1,116 | 1,120 | 5,800 |
| 2022/12/23 | 1,107 | 1,119 | 1,104 | 1,115 | 15,100 |
| 2022/12/22 | 1,119 | 1,119 | 1,102 | 1,108 | 12,700 |
| 2022/12/21 | 1,121 | 1,128 | 1,103 | 1,107 | 24,400 |
| 2022/12/20 | 1,155 | 1,155 | 1,112 | 1,117 | 17,100 |
| 2022/12/19 | 1,153 | 1,158 | 1,146 | 1,147 | 7,100 |
| 2022/12/16 | 1,160 | 1,168 | 1,149 | 1,157 | 14,300 |
| 2022/12/15 | 1,157 | 1,161 | 1,155 | 1,160 | 4,700 |
| 2022/12/14 | 1,155 | 1,163 | 1,147 | 1,163 | 11,600 |
| 2022/12/13 | 1,149 | 1,158 | 1,148 | 1,148 | 10,200 |
| 2022/12/12 | 1,139 | 1,159 | 1,138 | 1,149 | 9,300 |
| 2022/12/09 | 1,159 | 1,159 | 1,136 | 1,140 | 33,200 |
| 2022/12/08 | 1,146 | 1,146 | 1,135 | 1,145 | 18,900 |
| 2022/12/07 | 1,137 | 1,162 | 1,137 | 1,153 | 10,400 |
| 2022/12/06 | 1,131 | 1,146 | 1,131 | 1,140 | 13,900 |
| 2022/12/05 | 1,143 | 1,145 | 1,128 | 1,138 | 15,900 |
| 2022/12/02 | 1,152 | 1,152 | 1,130 | 1,143 | 26,400 |
| 2022/12/01 | 1,167 | 1,174 | 1,158 | 1,161 | 14,600 |
| 2022/11/30 | 1,165 | 1,173 | 1,155 | 1,160 | 16,700 |
| 2022/11/29 | 1,159 | 1,172 | 1,151 | 1,169 | 21,000 |
| 2022/11/28 | 1,197 | 1,197 | 1,165 | 1,166 | 14,700 |
| 2022/11/25 | 1,193 | 1,196 | 1,177 | 1,192 | 17,600 |
| 2022/11/24 | 1,175 | 1,192 | 1,174 | 1,190 | 19,400 |
| 2022/11/22 | 1,149 | 1,161 | 1,143 | 1,161 | 35,800 |
| 2022/11/21 | 1,137 | 1,143 | 1,129 | 1,137 | 13,000 |
| 2022/11/18 | 1,144 | 1,153 | 1,136 | 1,137 | 23,500 |
| 2022/11/17 | 1,117 | 1,139 | 1,117 | 1,135 | 9,700 |
| 2022/11/16 | 1,120 | 1,135 | 1,116 | 1,124 | 25,000 |
| 2022/11/15 | 1,113 | 1,141 | 1,112 | 1,130 | 13,800 |
| 2022/11/14 | 1,141 | 1,141 | 1,112 | 1,112 | 7,200 |
| 2022/11/11 | 1,137 | 1,137 | 1,121 | 1,137 | 13,900 |
| 2022/11/10 | 1,123 | 1,127 | 1,112 | 1,127 | 16,300 |
| 2022/11/09 | 1,125 | 1,129 | 1,118 | 1,123 | 18,100 |
| 2022/11/08 | 1,110 | 1,124 | 1,108 | 1,119 | 23,200 |
| 2022/11/07 | 1,093 | 1,117 | 1,092 | 1,110 | 15,700 |
| 2022/11/04 | 1,100 | 1,100 | 1,077 | 1,083 | 57,700 |
| 2022/11/02 | 1,112 | 1,127 | 1,100 | 1,110 | 90,800 |
| 2022/11/01 | 1,096 | 1,121 | 1,085 | 1,113 | 27,300 |
| 2022/10/31 | 1,135 | 1,160 | 1,098 | 1,098 | 140,300 |
| 2022/10/28 | 1,056 | 1,071 | 1,051 | 1,051 | 126,600 |
| 2022/10/27 | 1,069 | 1,070 | 1,052 | 1,055 | 14,400 |
| 2022/10/26 | 1,073 | 1,073 | 1,064 | 1,069 | 17,800 |
| 2022/10/25 | 1,073 | 1,075 | 1,062 | 1,069 | 22,200 |
| 2022/10/24 | 1,074 | 1,074 | 1,052 | 1,058 | 20,400 |
| 2022/10/21 | 1,063 | 1,071 | 1,055 | 1,063 | 15,300 |
| 2022/10/20 | 1,077 | 1,080 | 1,067 | 1,071 | 17,400 |
| 2022/10/19 | 1,080 | 1,089 | 1,076 | 1,085 | 14,800 |
| 2022/10/18 | 1,084 | 1,084 | 1,069 | 1,080 | 25,200 |
| 2022/10/17 | 1,044 | 1,069 | 1,044 | 1,064 | 28,100 |
| 2022/10/14 | 1,055 | 1,073 | 1,054 | 1,061 | 33,900 |
| 2022/10/13 | 1,040 | 1,062 | 1,040 | 1,051 | 21,700 |
| 2022/10/12 | 1,040 | 1,054 | 1,035 | 1,038 | 26,700 |
| 2022/10/11 | 1,075 | 1,075 | 1,040 | 1,040 | 25,900 |
| 2022/10/07 | 1,070 | 1,090 | 1,062 | 1,085 | 27,100 |
| 2022/10/06 | 1,069 | 1,081 | 1,065 | 1,070 | 19,700 |
| 2022/10/05 | 1,076 | 1,082 | 1,068 | 1,068 | 16,400 |
| 2022/10/04 | 1,048 | 1,072 | 1,048 | 1,065 | 28,000 |
| 2022/10/03 | 1,032 | 1,038 | 1,025 | 1,036 | 21,800 |
| 2022/09/30 | 1,053 | 1,055 | 1,031 | 1,035 | 12,900 |
| 2022/09/29 | 1,050 | 1,066 | 1,050 | 1,062 | 18,700 |
| 2022/09/28 | 1,061 | 1,063 | 1,043 | 1,063 | 20,100 |
| 2022/09/27 | 1,073 | 1,083 | 1,061 | 1,063 | 17,000 |
| 2022/09/26 | 1,100 | 1,101 | 1,072 | 1,073 | 61,200 |
| 2022/09/22 | 1,100 | 1,111 | 1,095 | 1,107 | 24,300 |
| 2022/09/21 | 1,117 | 1,117 | 1,103 | 1,105 | 17,900 |
| 2022/09/20 | 1,123 | 1,134 | 1,119 | 1,123 | 16,800 |
| 2022/09/16 | 1,115 | 1,134 | 1,111 | 1,122 | 21,600 |
| 2022/09/15 | 1,119 | 1,126 | 1,111 | 1,126 | 18,900 |
| 2022/09/14 | 1,105 | 1,127 | 1,103 | 1,111 | 37,000 |
| 2022/09/13 | 1,124 | 1,142 | 1,121 | 1,135 | 40,900 |
| 2022/09/12 | 1,110 | 1,132 | 1,110 | 1,120 | 29,900 |
| 2022/09/09 | 1,100 | 1,110 | 1,100 | 1,100 | 38,400 |
| 2022/09/08 | 1,097 | 1,110 | 1,096 | 1,104 | 34,900 |
| 2022/09/07 | 1,085 | 1,090 | 1,075 | 1,086 | 43,000 |
| 2022/09/06 | 1,097 | 1,104 | 1,083 | 1,090 | 38,500 |
| 2022/09/05 | 1,100 | 1,102 | 1,097 | 1,097 | 23,500 |
| 2022/09/02 | 1,100 | 1,103 | 1,095 | 1,102 | 53,700 |
| 2022/09/01 | 1,116 | 1,116 | 1,096 | 1,096 | 38,400 |
| 2022/08/31 | 1,120 | 1,131 | 1,115 | 1,125 | 18,700 |
| 2022/08/30 | 1,121 | 1,133 | 1,121 | 1,129 | 12,900 |
| 2022/08/29 | 1,110 | 1,127 | 1,110 | 1,118 | 24,900 |
| 2022/08/26 | 1,144 | 1,146 | 1,133 | 1,137 | 9,600 |
| 2022/08/25 | 1,147 | 1,155 | 1,133 | 1,147 | 18,000 |
| 2022/08/24 | 1,153 | 1,157 | 1,138 | 1,141 | 21,700 |
| 2022/08/23 | 1,170 | 1,171 | 1,148 | 1,150 | 22,100 |
| 2022/08/22 | 1,169 | 1,190 | 1,169 | 1,185 | 31,300 |
| 2022/08/19 | 1,175 | 1,180 | 1,169 | 1,179 | 16,500 |
| 2022/08/18 | 1,184 | 1,184 | 1,170 | 1,175 | 14,500 |
| 2022/08/17 | 1,180 | 1,188 | 1,179 | 1,184 | 19,800 |
| 2022/08/16 | 1,194 | 1,194 | 1,169 | 1,175 | 14,300 |
| 2022/08/15 | 1,195 | 1,195 | 1,182 | 1,194 | 12,500 |
| 2022/08/12 | 1,190 | 1,197 | 1,185 | 1,196 | 41,300 |
| 2022/08/10 | 1,185 | 1,187 | 1,175 | 1,185 | 25,700 |
| 2022/08/09 | 1,187 | 1,197 | 1,178 | 1,185 | 23,200 |
| 2022/08/08 | 1,182 | 1,204 | 1,174 | 1,191 | 45,500 |
| 2022/08/05 | 1,156 | 1,182 | 1,150 | 1,182 | 46,400 |
| 2022/08/04 | 1,153 | 1,171 | 1,145 | 1,160 | 23,600 |
| 2022/08/03 | 1,141 | 1,152 | 1,131 | 1,150 | 25,700 |
| 2022/08/02 | 1,140 | 1,154 | 1,132 | 1,141 | 27,600 |
| 2022/08/01 | 1,150 | 1,150 | 1,124 | 1,145 | 29,000 |
| 2022/07/29 | 1,166 | 1,166 | 1,134 | 1,146 | 32,300 |
| 2022/07/28 | 1,150 | 1,164 | 1,136 | 1,155 | 26,300 |
| 2022/07/27 | 1,145 | 1,153 | 1,134 | 1,150 | 24,300 |
| 2022/07/26 | 1,137 | 1,163 | 1,137 | 1,145 | 35,700 |
| 2022/07/25 | 1,162 | 1,169 | 1,138 | 1,142 | 38,700 |
| 2022/07/22 | 1,185 | 1,187 | 1,158 | 1,162 | 52,800 |
| 2022/07/21 | 1,193 | 1,209 | 1,176 | 1,182 | 35,800 |
| 2022/07/20 | 1,178 | 1,195 | 1,170 | 1,195 | 29,500 |
| 2022/07/19 | 1,140 | 1,156 | 1,133 | 1,156 | 15,900 |
| 2022/07/15 | 1,133 | 1,142 | 1,121 | 1,135 | 15,200 |
| 2022/07/14 | 1,134 | 1,138 | 1,125 | 1,133 | 18,700 |
| 2022/07/13 | 1,135 | 1,139 | 1,124 | 1,135 | 22,400 |
| 2022/07/12 | 1,159 | 1,159 | 1,120 | 1,135 | 19,000 |
| 2022/07/11 | 1,124 | 1,166 | 1,122 | 1,159 | 40,000 |
| 2022/07/08 | 1,116 | 1,141 | 1,106 | 1,111 | 41,300 |
| 2022/07/07 | 1,102 | 1,121 | 1,099 | 1,116 | 18,900 |
| 2022/07/06 | 1,095 | 1,111 | 1,089 | 1,102 | 19,800 |
| 2022/07/05 | 1,120 | 1,121 | 1,099 | 1,104 | 18,200 |
| 2022/07/04 | 1,120 | 1,125 | 1,112 | 1,120 | 27,000 |
| 2022/07/01 | 1,140 | 1,140 | 1,103 | 1,116 | 36,900 |
| 2022/06/30 | 1,130 | 1,140 | 1,113 | 1,130 | 32,800 |
| 2022/06/29 | 1,120 | 1,138 | 1,116 | 1,138 | 75,900 |
| 2022/06/28 | 1,128 | 1,132 | 1,114 | 1,122 | 17,100 |
| 2022/06/27 | 1,116 | 1,126 | 1,104 | 1,126 | 11,200 |
| 2022/06/24 | 1,108 | 1,110 | 1,100 | 1,100 | 10,500 |
| 2022/06/23 | 1,100 | 1,113 | 1,100 | 1,108 | 13,700 |
| 2022/06/22 | 1,110 | 1,110 | 1,098 | 1,103 | 5,400 |
| 2022/06/21 | 1,095 | 1,129 | 1,095 | 1,110 | 31,000 |
| 2022/06/20 | 1,109 | 1,109 | 1,084 | 1,095 | 12,600 |
| 2022/06/17 | 1,095 | 1,112 | 1,090 | 1,103 | 15,800 |
| 2022/06/16 | 1,093 | 1,116 | 1,093 | 1,115 | 29,600 |
| 2022/06/15 | 1,085 | 1,104 | 1,082 | 1,092 | 29,100 |
| 2022/06/14 | 1,087 | 1,102 | 1,085 | 1,085 | 41,900 |
| 2022/06/13 | 1,110 | 1,129 | 1,089 | 1,109 | 25,900 |
| 2022/06/10 | 1,151 | 1,151 | 1,123 | 1,124 | 22,700 |
| 2022/06/09 | 1,158 | 1,161 | 1,143 | 1,150 | 21,400 |
| 2022/06/08 | 1,152 | 1,169 | 1,145 | 1,164 | 29,900 |
| 2022/06/07 | 1,137 | 1,177 | 1,135 | 1,149 | 34,100 |
| 2022/06/06 | 1,140 | 1,147 | 1,128 | 1,137 | 24,600 |
| 2022/06/03 | 1,177 | 1,177 | 1,144 | 1,145 | 38,600 |
| 2022/06/02 | 1,187 | 1,188 | 1,167 | 1,177 | 21,200 |
| 2022/06/01 | 1,164 | 1,187 | 1,164 | 1,187 | 25,600 |
| 2022/05/31 | 1,148 | 1,191 | 1,148 | 1,164 | 34,200 |
| 2022/05/30 | 1,127 | 1,177 | 1,123 | 1,177 | 74,600 |
| 2022/05/27 | 1,144 | 1,151 | 1,127 | 1,140 | 30,000 |
| 2022/05/26 | 1,145 | 1,168 | 1,137 | 1,141 | 35,600 |
| 2022/05/25 | 1,173 | 1,179 | 1,147 | 1,149 | 26,000 |
| 2022/05/24 | 1,216 | 1,216 | 1,158 | 1,163 | 42,000 |
| 2022/05/23 | 1,191 | 1,219 | 1,179 | 1,216 | 95,900 |
| 2022/05/20 | 1,119 | 1,175 | 1,115 | 1,175 | 88,400 |
| 2022/05/19 | 1,094 | 1,111 | 1,094 | 1,111 | 20,400 |
| 2022/05/18 | 1,128 | 1,128 | 1,108 | 1,120 | 27,200 |
| 2022/05/17 | 1,100 | 1,138 | 1,096 | 1,128 | 54,400 |
| 2022/05/16 | 1,094 | 1,105 | 1,089 | 1,100 | 22,900 |
| 2022/05/13 | 1,061 | 1,084 | 1,056 | 1,084 | 27,000 |
| 2022/05/12 | 1,050 | 1,074 | 1,045 | 1,059 | 26,000 |
| 2022/05/11 | 1,053 | 1,070 | 1,042 | 1,054 | 33,300 |
| 2022/05/10 | 1,080 | 1,087 | 1,056 | 1,062 | 25,300 |
| 2022/05/09 | 1,078 | 1,096 | 1,073 | 1,081 | 32,300 |
| 2022/05/06 | 1,076 | 1,081 | 1,064 | 1,081 | 56,600 |
| 2022/05/02 | 1,050 | 1,082 | 1,040 | 1,072 | 53,300 |
| 2022/04/28 | 1,059 | 1,074 | 1,047 | 1,073 | 39,200 |
| 2022/04/27 | 1,031 | 1,054 | 1,013 | 1,053 | 76,200 |
| 2022/04/26 | 1,014 | 1,045 | 1,014 | 1,032 | 71,500 |
| 2022/04/25 | 1,023 | 1,029 | 1,010 | 1,018 | 46,100 |
| 2022/04/22 | 1,040 | 1,047 | 1,027 | 1,039 | 58,100 |
| 2022/04/21 | 1,023 | 1,050 | 1,023 | 1,042 | 52,600 |
| 2022/04/20 | 1,026 | 1,032 | 1,017 | 1,023 | 38,000 |
| 2022/04/19 | 1,024 | 1,034 | 1,018 | 1,020 | 42,200 |
| 2022/04/18 | 1,040 | 1,045 | 1,017 | 1,024 | 15,600 |
| 2022/04/15 | 1,031 | 1,047 | 1,027 | 1,045 | 17,100 |
| 2022/04/14 | 1,018 | 1,045 | 1,018 | 1,032 | 26,300 |
| 2022/04/13 | 1,005 | 1,020 | 1,004 | 1,020 | 20,300 |
| 2022/04/12 | 1,017 | 1,025 | 1,009 | 1,014 | 25,800 |
| 2022/04/11 | 1,027 | 1,027 | 1,013 | 1,024 | 28,900 |
| 2022/04/08 | 1,018 | 1,029 | 1,011 | 1,027 | 42,200 |
| 2022/04/07 | 1,031 | 1,034 | 1,018 | 1,027 | 32,300 |
| 2022/04/06 | 1,039 | 1,058 | 1,030 | 1,046 | 34,800 |
| 2022/04/05 | 1,036 | 1,039 | 1,019 | 1,035 | 33,200 |
| 2022/04/04 | 1,051 | 1,051 | 1,030 | 1,033 | 20,400 |
| 2022/04/01 | 1,060 | 1,060 | 1,045 | 1,053 | 21,800 |
| 2022/03/31 | 1,076 | 1,085 | 1,060 | 1,074 | 34,200 |
| 2022/03/30 | 1,108 | 1,121 | 1,068 | 1,092 | 102,000 |
| 2022/03/29 | 1,098 | 1,129 | 1,087 | 1,129 | 142,500 |
| 2022/03/28 | 1,118 | 1,118 | 1,082 | 1,089 | 149,300 |
| 2022/03/25 | 1,113 | 1,124 | 1,105 | 1,116 | 70,300 |
| 2022/03/24 | 1,094 | 1,115 | 1,081 | 1,110 | 54,000 |
| 2022/03/23 | 1,094 | 1,126 | 1,094 | 1,108 | 62,400 |
| 2022/03/22 | 1,067 | 1,105 | 1,063 | 1,084 | 119,100 |
| 2022/03/18 | 1,078 | 1,078 | 1,053 | 1,053 | 160,200 |
| 2022/03/17 | 1,070 | 1,078 | 1,048 | 1,078 | 58,700 |
| 2022/03/16 | 1,085 | 1,085 | 1,040 | 1,055 | 41,200 |
| 2022/03/15 | 1,063 | 1,076 | 1,049 | 1,071 | 32,800 |
| 2022/03/14 | 1,093 | 1,097 | 1,063 | 1,063 | 61,300 |
| 2022/03/11 | 1,087 | 1,095 | 1,079 | 1,093 | 142,200 |
| 2022/03/10 | 1,064 | 1,089 | 1,060 | 1,089 | 74,700 |
| 2022/03/09 | 1,039 | 1,058 | 1,020 | 1,029 | 58,400 |
| 2022/03/08 | 1,066 | 1,067 | 1,027 | 1,036 | 45,800 |
| 2022/03/07 | 1,079 | 1,080 | 1,063 | 1,067 | 43,200 |
| 2022/03/04 | 1,081 | 1,098 | 1,074 | 1,080 | 103,600 |
| 2022/03/03 | 1,081 | 1,096 | 1,068 | 1,080 | 34,300 |
| 2022/03/02 | 1,088 | 1,096 | 1,061 | 1,061 | 51,700 |
| 2022/03/01 | 1,103 | 1,104 | 1,084 | 1,089 | 30,100 |
| 2022/02/28 | 1,093 | 1,093 | 1,076 | 1,084 | 35,300 |
| 2022/02/25 | 1,089 | 1,089 | 1,064 | 1,080 | 71,200 |
| 2022/02/24 | 1,052 | 1,088 | 1,052 | 1,076 | 36,400 |
| 2022/02/22 | 1,048 | 1,059 | 1,035 | 1,055 | 12,900 |
| 2022/02/21 | 1,042 | 1,060 | 1,036 | 1,053 | 14,300 |
| 2022/02/18 | 1,061 | 1,067 | 1,048 | 1,048 | 23,300 |
| 2022/02/17 | 1,073 | 1,089 | 1,060 | 1,075 | 25,600 |
| 2022/02/16 | 1,053 | 1,071 | 1,045 | 1,071 | 15,000 |
| 2022/02/15 | 1,034 | 1,065 | 1,034 | 1,037 | 23,700 |
| 2022/02/14 | 1,051 | 1,051 | 1,024 | 1,028 | 15,600 |
| 2022/02/10 | 1,058 | 1,069 | 1,050 | 1,061 | 30,100 |
| 2022/02/09 | 1,059 | 1,060 | 1,044 | 1,044 | 20,100 |
| 2022/02/08 | 1,021 | 1,073 | 1,021 | 1,042 | 38,300 |
| 2022/02/07 | 1,020 | 1,032 | 1,012 | 1,014 | 21,000 |
| 2022/02/04 | 993 | 1,022 | 991 | 1,020 | 36,000 |
| 2022/02/03 | 1,005 | 1,006 | 991 | 997 | 16,400 |
| 2022/02/02 | 966 | 1,010 | 965 | 1,001 | 47,000 |
| 2022/02/01 | 986 | 1,020 | 958 | 962 | 74,700 |
| 2022/01/31 | 976 | 995 | 976 | 994 | 36,200 |
| 2022/01/28 | 976 | 998 | 976 | 991 | 24,600 |
| 2022/01/27 | 992 | 995 | 975 | 975 | 31,000 |
| 2022/01/26 | 1,002 | 1,014 | 992 | 992 | 13,800 |
| 2022/01/25 | 1,014 | 1,014 | 996 | 1,008 | 19,500 |
| 2022/01/24 | 1,007 | 1,016 | 1,007 | 1,014 | 13,800 |
| 2022/01/21 | 1,014 | 1,019 | 999 | 1,008 | 28,300 |
| 2022/01/20 | 1,005 | 1,034 | 1,005 | 1,017 | 19,900 |
| 2022/01/19 | 1,025 | 1,028 | 1,009 | 1,011 | 31,200 |
| 2022/01/18 | 1,031 | 1,041 | 1,021 | 1,025 | 13,400 |
| 2022/01/17 | 1,046 | 1,046 | 1,032 | 1,032 | 10,000 |
| 2022/01/14 | 1,045 | 1,057 | 1,036 | 1,044 | 20,500 |
| 2022/01/13 | 1,056 | 1,062 | 1,040 | 1,050 | 23,400 |
| 2022/01/12 | 1,053 | 1,075 | 1,046 | 1,060 | 23,000 |
| 2022/01/11 | 1,049 | 1,050 | 1,032 | 1,042 | 18,300 |
| 2022/01/07 | 1,075 | 1,078 | 1,040 | 1,051 | 23,300 |
| 2022/01/06 | 1,102 | 1,107 | 1,074 | 1,074 | 16,200 |
| 2022/01/05 | 1,122 | 1,122 | 1,104 | 1,112 | 15,100 |
| 2022/01/04 | 1,124 | 1,124 | 1,094 | 1,111 | 18,900 |