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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,648 | 1,669 | 1,638 | 1,661 | 37,800 |
| 2023/12/28 | 1,630 | 1,644 | 1,626 | 1,644 | 18,900 |
| 2023/12/27 | 1,637 | 1,638 | 1,620 | 1,620 | 25,900 |
| 2023/12/26 | 1,627 | 1,643 | 1,622 | 1,626 | 17,100 |
| 2023/12/25 | 1,650 | 1,650 | 1,614 | 1,614 | 16,900 |
| 2023/12/22 | 1,616 | 1,648 | 1,615 | 1,619 | 28,400 |
| 2023/12/21 | 1,625 | 1,633 | 1,602 | 1,602 | 13,700 |
| 2023/12/20 | 1,624 | 1,643 | 1,624 | 1,625 | 12,300 |
| 2023/12/19 | 1,616 | 1,626 | 1,600 | 1,624 | 13,400 |
| 2023/12/18 | 1,635 | 1,636 | 1,589 | 1,611 | 21,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,649 | 11,500 |
| 2023/12/14 | 1,643 | 1,665 | 1,643 | 1,653 | 20,200 |
| 2023/12/13 | 1,629 | 1,661 | 1,620 | 1,646 | 23,300 |
| 2023/12/12 | 1,637 | 1,639 | 1,613 | 1,629 | 15,600 |
| 2023/12/11 | 1,640 | 1,640 | 1,591 | 1,632 | 32,300 |
| 2023/12/08 | 1,635 | 1,666 | 1,605 | 1,608 | 89,100 |
| 2023/12/07 | 1,591 | 1,599 | 1,581 | 1,595 | 21,000 |
| 2023/12/06 | 1,551 | 1,610 | 1,551 | 1,601 | 31,500 |
| 2023/12/05 | 1,583 | 1,591 | 1,551 | 1,551 | 21,700 |
| 2023/12/04 | 1,600 | 1,609 | 1,579 | 1,593 | 18,200 |
| 2023/12/01 | 1,628 | 1,628 | 1,608 | 1,608 | 11,800 |
| 2023/11/30 | 1,585 | 1,613 | 1,585 | 1,613 | 21,000 |
| 2023/11/29 | 1,597 | 1,605 | 1,588 | 1,597 | 29,500 |
| 2023/11/28 | 1,609 | 1,610 | 1,588 | 1,597 | 20,600 |
| 2023/11/27 | 1,614 | 1,614 | 1,568 | 1,595 | 57,600 |
| 2023/11/24 | 1,616 | 1,616 | 1,579 | 1,601 | 50,100 |
| 2023/11/22 | 1,569 | 1,640 | 1,549 | 1,600 | 50,900 |
| 2023/11/21 | 1,612 | 1,618 | 1,555 | 1,561 | 35,200 |
| 2023/11/20 | 1,610 | 1,635 | 1,600 | 1,612 | 29,200 |
| 2023/11/17 | 1,601 | 1,611 | 1,582 | 1,611 | 29,300 |
| 2023/11/16 | 1,601 | 1,610 | 1,581 | 1,593 | 20,600 |
| 2023/11/15 | 1,608 | 1,621 | 1,593 | 1,601 | 28,400 |
| 2023/11/14 | 1,599 | 1,602 | 1,577 | 1,591 | 23,600 |
| 2023/11/13 | 1,592 | 1,606 | 1,592 | 1,599 | 25,800 |
| 2023/11/10 | 1,570 | 1,586 | 1,558 | 1,577 | 15,400 |
| 2023/11/09 | 1,525 | 1,589 | 1,514 | 1,581 | 38,200 |
| 2023/11/08 | 1,579 | 1,579 | 1,502 | 1,510 | 64,700 |
| 2023/11/07 | 1,612 | 1,612 | 1,566 | 1,576 | 29,400 |
| 2023/11/06 | 1,614 | 1,614 | 1,567 | 1,606 | 36,200 |
| 2023/11/02 | 1,629 | 1,629 | 1,576 | 1,587 | 16,000 |
| 2023/11/01 | 1,590 | 1,638 | 1,590 | 1,624 | 37,600 |
| 2023/10/31 | 1,679 | 1,679 | 1,550 | 1,570 | 47,700 |
| 2023/10/30 | 1,693 | 1,698 | 1,675 | 1,679 | 25,800 |
| 2023/10/27 | 1,680 | 1,721 | 1,680 | 1,718 | 21,700 |
| 2023/10/26 | 1,707 | 1,718 | 1,642 | 1,658 | 29,000 |
| 2023/10/25 | 1,710 | 1,721 | 1,693 | 1,702 | 30,600 |
| 2023/10/24 | 1,655 | 1,688 | 1,628 | 1,685 | 38,800 |
| 2023/10/23 | 1,632 | 1,658 | 1,621 | 1,650 | 19,700 |
| 2023/10/20 | 1,634 | 1,648 | 1,614 | 1,640 | 10,800 |
| 2023/10/19 | 1,608 | 1,634 | 1,600 | 1,627 | 22,500 |
| 2023/10/18 | 1,631 | 1,634 | 1,600 | 1,620 | 20,300 |
| 2023/10/17 | 1,614 | 1,628 | 1,613 | 1,616 | 19,200 |
| 2023/10/16 | 1,598 | 1,626 | 1,591 | 1,605 | 26,200 |
| 2023/10/13 | 1,616 | 1,647 | 1,616 | 1,622 | 22,600 |
| 2023/10/12 | 1,617 | 1,633 | 1,590 | 1,630 | 22,500 |
| 2023/10/11 | 1,624 | 1,624 | 1,591 | 1,605 | 20,400 |
| 2023/10/10 | 1,606 | 1,629 | 1,594 | 1,624 | 27,500 |
| 2023/10/06 | 1,574 | 1,607 | 1,546 | 1,595 | 23,700 |
| 2023/10/05 | 1,543 | 1,576 | 1,528 | 1,569 | 43,000 |
| 2023/10/04 | 1,568 | 1,573 | 1,543 | 1,557 | 39,800 |
| 2023/10/03 | 1,597 | 1,597 | 1,563 | 1,579 | 20,000 |
| 2023/10/02 | 1,615 | 1,622 | 1,591 | 1,593 | 34,200 |
| 2023/09/29 | 1,590 | 1,616 | 1,575 | 1,615 | 42,100 |
| 2023/09/28 | 1,598 | 1,606 | 1,569 | 1,585 | 38,000 |
| 2023/09/27 | 1,575 | 1,617 | 1,560 | 1,610 | 43,900 |
| 2023/09/26 | 1,609 | 1,610 | 1,566 | 1,575 | 32,500 |
| 2023/09/25 | 1,609 | 1,616 | 1,591 | 1,611 | 18,900 |
| 2023/09/22 | 1,578 | 1,607 | 1,570 | 1,600 | 25,400 |
| 2023/09/21 | 1,602 | 1,624 | 1,591 | 1,591 | 19,900 |
| 2023/09/20 | 1,624 | 1,624 | 1,599 | 1,602 | 37,700 |
| 2023/09/19 | 1,621 | 1,622 | 1,597 | 1,618 | 27,600 |
| 2023/09/15 | 1,611 | 1,633 | 1,608 | 1,622 | 28,300 |
| 2023/09/14 | 1,598 | 1,614 | 1,587 | 1,601 | 20,400 |
| 2023/09/13 | 1,598 | 1,612 | 1,593 | 1,600 | 24,500 |
| 2023/09/12 | 1,610 | 1,616 | 1,600 | 1,612 | 14,700 |
| 2023/09/11 | 1,601 | 1,629 | 1,599 | 1,610 | 31,400 |
| 2023/09/08 | 1,591 | 1,615 | 1,591 | 1,606 | 50,800 |
| 2023/09/07 | 1,590 | 1,605 | 1,575 | 1,600 | 27,300 |
| 2023/09/06 | 1,566 | 1,597 | 1,566 | 1,591 | 28,800 |
| 2023/09/05 | 1,600 | 1,600 | 1,570 | 1,583 | 29,500 |
| 2023/09/04 | 1,590 | 1,608 | 1,589 | 1,604 | 30,500 |
| 2023/09/01 | 1,553 | 1,601 | 1,553 | 1,584 | 28,000 |
| 2023/08/31 | 1,540 | 1,576 | 1,540 | 1,559 | 28,200 |
| 2023/08/30 | 1,547 | 1,557 | 1,542 | 1,547 | 20,100 |
| 2023/08/29 | 1,580 | 1,583 | 1,532 | 1,532 | 22,200 |
| 2023/08/28 | 1,591 | 1,592 | 1,565 | 1,580 | 12,600 |
| 2023/08/25 | 1,552 | 1,586 | 1,552 | 1,580 | 25,200 |
| 2023/08/24 | 1,554 | 1,569 | 1,542 | 1,556 | 19,400 |
| 2023/08/23 | 1,497 | 1,555 | 1,497 | 1,554 | 44,800 |
| 2023/08/22 | 1,474 | 1,505 | 1,474 | 1,497 | 25,200 |
| 2023/08/21 | 1,476 | 1,479 | 1,455 | 1,458 | 81,200 |
| 2023/08/18 | 1,478 | 1,481 | 1,460 | 1,473 | 24,400 |
| 2023/08/17 | 1,504 | 1,504 | 1,466 | 1,481 | 24,900 |
| 2023/08/16 | 1,496 | 1,510 | 1,492 | 1,496 | 18,400 |
| 2023/08/15 | 1,519 | 1,519 | 1,501 | 1,512 | 21,400 |
| 2023/08/14 | 1,506 | 1,512 | 1,501 | 1,512 | 15,300 |
| 2023/08/10 | 1,495 | 1,508 | 1,486 | 1,506 | 11,200 |
| 2023/08/09 | 1,478 | 1,492 | 1,471 | 1,488 | 11,800 |
| 2023/08/08 | 1,490 | 1,511 | 1,488 | 1,494 | 18,700 |
| 2023/08/07 | 1,477 | 1,494 | 1,474 | 1,480 | 15,600 |
| 2023/08/04 | 1,451 | 1,496 | 1,451 | 1,494 | 18,500 |
| 2023/08/03 | 1,470 | 1,501 | 1,438 | 1,451 | 61,000 |
| 2023/08/02 | 1,529 | 1,532 | 1,483 | 1,493 | 84,300 |
| 2023/08/01 | 1,562 | 1,576 | 1,530 | 1,535 | 13,700 |
| 2023/07/31 | 1,600 | 1,639 | 1,558 | 1,572 | 58,100 |
| 2023/07/28 | 1,543 | 1,579 | 1,543 | 1,571 | 36,000 |
| 2023/07/27 | 1,537 | 1,563 | 1,535 | 1,562 | 17,800 |
| 2023/07/26 | 1,575 | 1,575 | 1,550 | 1,550 | 13,200 |
| 2023/07/25 | 1,600 | 1,600 | 1,560 | 1,575 | 16,000 |
| 2023/07/24 | 1,579 | 1,595 | 1,574 | 1,588 | 13,000 |
| 2023/07/21 | 1,571 | 1,574 | 1,554 | 1,561 | 14,800 |
| 2023/07/20 | 1,592 | 1,598 | 1,571 | 1,574 | 11,300 |
| 2023/07/19 | 1,556 | 1,570 | 1,546 | 1,570 | 10,800 |
| 2023/07/18 | 1,516 | 1,547 | 1,515 | 1,538 | 10,900 |
| 2023/07/14 | 1,540 | 1,580 | 1,511 | 1,526 | 26,600 |
| 2023/07/13 | 1,519 | 1,538 | 1,510 | 1,530 | 18,700 |
| 2023/07/12 | 1,569 | 1,569 | 1,519 | 1,519 | 19,100 |
| 2023/07/11 | 1,568 | 1,594 | 1,551 | 1,560 | 37,200 |
| 2023/07/10 | 1,526 | 1,568 | 1,522 | 1,551 | 34,100 |
| 2023/07/07 | 1,573 | 1,573 | 1,530 | 1,533 | 38,000 |
| 2023/07/06 | 1,575 | 1,611 | 1,574 | 1,584 | 22,800 |
| 2023/07/05 | 1,590 | 1,605 | 1,585 | 1,592 | 30,400 |
| 2023/07/04 | 1,601 | 1,646 | 1,594 | 1,611 | 41,000 |
| 2023/07/03 | 1,590 | 1,611 | 1,551 | 1,604 | 58,300 |
| 2023/06/30 | 1,620 | 1,640 | 1,605 | 1,613 | 39,300 |
| 2023/06/29 | 1,643 | 1,651 | 1,627 | 1,635 | 57,700 |
| 2023/06/28 | 1,577 | 1,630 | 1,573 | 1,630 | 81,800 |
| 2023/06/27 | 1,525 | 1,566 | 1,522 | 1,556 | 45,600 |
| 2023/06/26 | 1,520 | 1,547 | 1,510 | 1,526 | 41,300 |
| 2023/06/23 | 1,522 | 1,548 | 1,485 | 1,520 | 67,300 |
| 2023/06/22 | 1,471 | 1,528 | 1,471 | 1,516 | 79,800 |
| 2023/06/21 | 1,433 | 1,470 | 1,433 | 1,455 | 42,900 |
| 2023/06/20 | 1,437 | 1,450 | 1,426 | 1,450 | 27,200 |
| 2023/06/19 | 1,432 | 1,446 | 1,422 | 1,441 | 18,800 |
| 2023/06/16 | 1,429 | 1,429 | 1,403 | 1,422 | 18,000 |
| 2023/06/15 | 1,411 | 1,432 | 1,405 | 1,422 | 21,200 |
| 2023/06/14 | 1,390 | 1,429 | 1,390 | 1,400 | 38,800 |
| 2023/06/13 | 1,370 | 1,392 | 1,364 | 1,381 | 23,200 |
| 2023/06/12 | 1,381 | 1,381 | 1,354 | 1,370 | 18,500 |
| 2023/06/09 | 1,371 | 1,398 | 1,350 | 1,389 | 63,400 |
| 2023/06/08 | 1,347 | 1,379 | 1,336 | 1,341 | 27,200 |
| 2023/06/07 | 1,364 | 1,374 | 1,331 | 1,334 | 33,400 |
| 2023/06/06 | 1,339 | 1,364 | 1,331 | 1,363 | 27,300 |
| 2023/06/05 | 1,348 | 1,348 | 1,332 | 1,343 | 20,400 |
| 2023/06/02 | 1,303 | 1,336 | 1,303 | 1,329 | 29,300 |
| 2023/06/01 | 1,302 | 1,320 | 1,291 | 1,291 | 26,500 |
| 2023/05/31 | 1,315 | 1,321 | 1,297 | 1,300 | 36,600 |
| 2023/05/30 | 1,300 | 1,327 | 1,300 | 1,327 | 44,700 |
| 2023/05/29 | 1,311 | 1,314 | 1,296 | 1,298 | 33,300 |
| 2023/05/26 | 1,309 | 1,318 | 1,305 | 1,308 | 19,000 |
| 2023/05/25 | 1,335 | 1,335 | 1,311 | 1,311 | 23,400 |
| 2023/05/24 | 1,322 | 1,338 | 1,315 | 1,333 | 37,100 |
| 2023/05/23 | 1,350 | 1,373 | 1,321 | 1,326 | 55,600 |
| 2023/05/22 | 1,295 | 1,349 | 1,295 | 1,345 | 60,100 |
| 2023/05/19 | 1,278 | 1,298 | 1,278 | 1,297 | 29,500 |
| 2023/05/18 | 1,275 | 1,280 | 1,263 | 1,274 | 29,200 |
| 2023/05/17 | 1,254 | 1,278 | 1,250 | 1,267 | 28,000 |
| 2023/05/16 | 1,248 | 1,254 | 1,235 | 1,254 | 31,400 |
| 2023/05/15 | 1,236 | 1,244 | 1,234 | 1,237 | 21,400 |
| 2023/05/12 | 1,230 | 1,240 | 1,225 | 1,235 | 46,600 |
| 2023/05/11 | 1,234 | 1,240 | 1,221 | 1,223 | 26,500 |
| 2023/05/10 | 1,250 | 1,250 | 1,230 | 1,234 | 38,600 |
| 2023/05/09 | 1,245 | 1,246 | 1,235 | 1,240 | 63,600 |
| 2023/05/08 | 1,258 | 1,262 | 1,241 | 1,242 | 45,200 |
| 2023/05/02 | 1,259 | 1,260 | 1,234 | 1,252 | 44,700 |
| 2023/05/01 | 1,228 | 1,274 | 1,225 | 1,250 | 78,500 |
| 2023/04/28 | 1,296 | 1,315 | 1,291 | 1,295 | 61,800 |
| 2023/04/27 | 1,285 | 1,289 | 1,266 | 1,278 | 47,400 |
| 2023/04/26 | 1,311 | 1,312 | 1,291 | 1,298 | 23,400 |
| 2023/04/25 | 1,296 | 1,325 | 1,296 | 1,310 | 32,400 |
| 2023/04/24 | 1,320 | 1,324 | 1,296 | 1,296 | 20,100 |
| 2023/04/21 | 1,309 | 1,317 | 1,294 | 1,307 | 23,900 |
| 2023/04/20 | 1,276 | 1,310 | 1,276 | 1,295 | 39,400 |
| 2023/04/19 | 1,275 | 1,275 | 1,265 | 1,270 | 24,800 |
| 2023/04/18 | 1,281 | 1,289 | 1,277 | 1,280 | 32,300 |
| 2023/04/17 | 1,263 | 1,286 | 1,263 | 1,270 | 26,700 |
| 2023/04/14 | 1,266 | 1,269 | 1,257 | 1,261 | 33,400 |
| 2023/04/13 | 1,255 | 1,270 | 1,252 | 1,262 | 19,200 |
| 2023/04/12 | 1,250 | 1,272 | 1,250 | 1,265 | 26,400 |
| 2023/04/11 | 1,249 | 1,253 | 1,238 | 1,245 | 21,200 |
| 2023/04/10 | 1,241 | 1,244 | 1,232 | 1,235 | 18,100 |
| 2023/04/07 | 1,235 | 1,239 | 1,229 | 1,230 | 24,800 |
| 2023/04/06 | 1,255 | 1,255 | 1,233 | 1,235 | 39,300 |
| 2023/04/05 | 1,295 | 1,295 | 1,268 | 1,269 | 19,900 |
| 2023/04/04 | 1,313 | 1,315 | 1,301 | 1,313 | 30,900 |
| 2023/04/03 | 1,308 | 1,323 | 1,299 | 1,313 | 40,700 |
| 2023/03/31 | 1,262 | 1,313 | 1,260 | 1,307 | 54,500 |
| 2023/03/30 | 1,255 | 1,275 | 1,250 | 1,255 | 114,700 |
| 2023/03/29 | 1,282 | 1,292 | 1,280 | 1,288 | 157,700 |
| 2023/03/28 | 1,287 | 1,295 | 1,278 | 1,283 | 34,400 |
| 2023/03/27 | 1,275 | 1,281 | 1,267 | 1,278 | 87,400 |
| 2023/03/24 | 1,256 | 1,278 | 1,255 | 1,275 | 68,500 |
| 2023/03/23 | 1,244 | 1,260 | 1,242 | 1,256 | 29,000 |
| 2023/03/22 | 1,236 | 1,271 | 1,236 | 1,260 | 42,400 |
| 2023/03/20 | 1,223 | 1,235 | 1,213 | 1,218 | 75,700 |
| 2023/03/17 | 1,235 | 1,253 | 1,232 | 1,232 | 220,500 |
| 2023/03/16 | 1,240 | 1,247 | 1,233 | 1,241 | 94,200 |
| 2023/03/15 | 1,244 | 1,260 | 1,244 | 1,252 | 44,100 |
| 2023/03/14 | 1,245 | 1,250 | 1,221 | 1,239 | 66,000 |
| 2023/03/13 | 1,275 | 1,280 | 1,253 | 1,268 | 110,900 |
| 2023/03/10 | 1,275 | 1,308 | 1,272 | 1,286 | 240,600 |
| 2023/03/09 | 1,300 | 1,315 | 1,297 | 1,315 | 55,500 |
| 2023/03/08 | 1,295 | 1,311 | 1,295 | 1,302 | 52,500 |
| 2023/03/07 | 1,299 | 1,306 | 1,295 | 1,303 | 39,100 |
| 2023/03/06 | 1,328 | 1,328 | 1,302 | 1,304 | 29,300 |
| 2023/03/03 | 1,292 | 1,326 | 1,292 | 1,323 | 184,900 |
| 2023/03/02 | 1,292 | 1,294 | 1,283 | 1,289 | 24,900 |
| 2023/03/01 | 1,285 | 1,294 | 1,279 | 1,283 | 16,100 |
| 2023/02/28 | 1,292 | 1,298 | 1,288 | 1,289 | 14,400 |
| 2023/02/27 | 1,290 | 1,296 | 1,282 | 1,292 | 25,800 |
| 2023/02/24 | 1,300 | 1,305 | 1,290 | 1,295 | 37,500 |
| 2023/02/22 | 1,266 | 1,314 | 1,259 | 1,302 | 57,100 |
| 2023/02/21 | 1,283 | 1,286 | 1,274 | 1,276 | 21,000 |
| 2023/02/20 | 1,300 | 1,300 | 1,280 | 1,283 | 28,700 |
| 2023/02/17 | 1,300 | 1,314 | 1,295 | 1,296 | 22,700 |
| 2023/02/16 | 1,302 | 1,314 | 1,300 | 1,304 | 11,600 |
| 2023/02/15 | 1,323 | 1,323 | 1,300 | 1,300 | 11,500 |
| 2023/02/14 | 1,312 | 1,322 | 1,309 | 1,310 | 12,100 |
| 2023/02/13 | 1,315 | 1,315 | 1,293 | 1,301 | 17,800 |
| 2023/02/10 | 1,324 | 1,341 | 1,315 | 1,315 | 23,100 |
| 2023/02/09 | 1,331 | 1,334 | 1,319 | 1,331 | 14,500 |
| 2023/02/08 | 1,329 | 1,338 | 1,320 | 1,331 | 20,800 |
| 2023/02/07 | 1,322 | 1,324 | 1,307 | 1,312 | 22,500 |
| 2023/02/06 | 1,300 | 1,313 | 1,290 | 1,300 | 42,200 |
| 2023/02/03 | 1,304 | 1,310 | 1,292 | 1,294 | 27,000 |
| 2023/02/02 | 1,330 | 1,330 | 1,298 | 1,301 | 47,900 |
| 2023/02/01 | 1,256 | 1,353 | 1,251 | 1,325 | 122,500 |
| 2023/01/31 | 1,186 | 1,207 | 1,186 | 1,199 | 27,800 |
| 2023/01/30 | 1,174 | 1,186 | 1,174 | 1,185 | 19,500 |
| 2023/01/27 | 1,174 | 1,180 | 1,165 | 1,174 | 18,200 |
| 2023/01/26 | 1,182 | 1,182 | 1,174 | 1,174 | 14,800 |
| 2023/01/25 | 1,178 | 1,185 | 1,178 | 1,182 | 16,100 |
| 2023/01/24 | 1,173 | 1,178 | 1,167 | 1,178 | 24,800 |
| 2023/01/23 | 1,173 | 1,173 | 1,159 | 1,165 | 26,800 |
| 2023/01/20 | 1,156 | 1,166 | 1,155 | 1,155 | 10,700 |
| 2023/01/19 | 1,154 | 1,164 | 1,154 | 1,154 | 8,700 |
| 2023/01/18 | 1,148 | 1,160 | 1,143 | 1,154 | 10,200 |
| 2023/01/17 | 1,131 | 1,142 | 1,131 | 1,142 | 9,500 |
| 2023/01/16 | 1,118 | 1,127 | 1,117 | 1,124 | 12,100 |
| 2023/01/13 | 1,127 | 1,131 | 1,122 | 1,125 | 16,500 |
| 2023/01/12 | 1,125 | 1,125 | 1,120 | 1,122 | 14,100 |
| 2023/01/11 | 1,118 | 1,127 | 1,118 | 1,122 | 13,200 |
| 2023/01/10 | 1,111 | 1,135 | 1,110 | 1,110 | 16,100 |
| 2023/01/06 | 1,103 | 1,124 | 1,101 | 1,110 | 21,000 |
| 2023/01/05 | 1,119 | 1,119 | 1,105 | 1,105 | 18,200 |
| 2023/01/04 | 1,143 | 1,143 | 1,119 | 1,119 | 23,300 |