9055 (株)アルプス物流 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 855 | 870 | 850 | 870 | 13,000 | 395.46 |
| 1995-12-28 | 851 | 860 | 851 | 860 | 26,000 | 390.91 |
| 1995-12-27 | 861 | 861 | 845 | 860 | 29,000 | 390.91 |
| 1995-12-26 | 871 | 872 | 860 | 867 | 37,000 | 394.09 |
| 1995-12-25 | 840 | 860 | 830 | 860 | 73,000 | 390.91 |
| 1995-12-22 | 821 | 835 | 821 | 835 | 36,000 | 379.55 |
| 1995-12-21 | 810 | 820 | 810 | 820 | 80,000 | 372.73 |
| 1995-12-20 | 815 | 825 | 800 | 820 | 33,000 | 372.73 |
| 1995-12-19 | 820 | 825 | 810 | 825 | 7,000 | 375 |
| 1995-12-18 | 824 | 824 | 810 | 824 | 7,000 | 374.55 |
| 1995-12-15 | 820 | 824 | 800 | 824 | 33,000 | 374.55 |
| 1995-12-14 | 825 | 825 | 810 | 810 | 31,000 | 368.18 |
| 1995-12-13 | 830 | 830 | 820 | 820 | 14,000 | 372.73 |
| 1995-12-12 | 830 | 830 | 825 | 830 | 17,000 | 377.27 |
| 1995-12-11 | 830 | 838 | 828 | 838 | 14,000 | 380.91 |
| 1995-12-08 | 836 | 836 | 825 | 836 | 17,000 | 380 |
| 1995-12-07 | 821 | 835 | 820 | 835 | 29,000 | 379.55 |
| 1995-12-06 | 820 | 840 | 820 | 821 | 17,000 | 373.18 |
| 1995-12-05 | 800 | 835 | 800 | 835 | 46,000 | 379.55 |
| 1995-12-04 | 805 | 820 | 805 | 820 | 41,000 | 372.73 |
| 1995-12-01 | 805 | 815 | 800 | 800 | 34,000 | 363.64 |
| 1995-11-30 | 802 | 810 | 802 | 804 | 18,000 | 365.46 |
| 1995-11-29 | 805 | 818 | 802 | 802 | 17,000 | 364.55 |
| 1995-11-28 | 808 | 819 | 800 | 818 | 18,000 | 371.82 |
| 1995-11-27 | 800 | 818 | 800 | 818 | 20,000 | 371.82 |
| 1995-11-24 | 809 | 809 | 800 | 800 | 14,000 | 363.64 |
| 1995-11-22 | 810 | 810 | 790 | 810 | 14,000 | 368.18 |
| 1995-11-21 | 809 | 810 | 799 | 810 | 18,000 | 368.18 |
| 1995-11-20 | 800 | 820 | 798 | 820 | 34,000 | 372.73 |
| 1995-11-17 | 820 | 820 | 780 | 810 | 20,000 | 368.18 |
| 1995-11-16 | 822 | 823 | 800 | 820 | 52,000 | 372.73 |
| 1995-11-15 | 805 | 823 | 790 | 822 | 44,000 | 373.64 |
| 1995-11-14 | 780 | 805 | 780 | 805 | 75,000 | 365.91 |
| 1995-11-13 | 790 | 795 | 780 | 780 | 47,000 | 354.55 |
| 1995-11-10 | 790 | 790 | 785 | 790 | 42,000 | 359.09 |
| 1995-11-09 | 798 | 800 | 795 | 799 | 67,000 | 363.18 |
| 1995-11-08 | 775 | 790 | 775 | 790 | 41,000 | 359.09 |
| 1995-11-07 | 773 | 775 | 760 | 775 | 24,000 | 352.27 |
| 1995-11-06 | 764 | 775 | 760 | 775 | 20,000 | 352.27 |
| 1995-11-02 | 741 | 778 | 741 | 766 | 63,000 | 348.18 |
| 1995-11-01 | 753 | 760 | 730 | 735 | 43,000 | 334.09 |
| 1995-10-31 | 726 | 754 | 726 | 754 | 20,000 | 342.73 |
| 1995-10-30 | 723 | 725 | 722 | 725 | 11,000 | 329.55 |
| 1995-10-27 | 720 | 726 | 720 | 722 | 35,000 | 328.18 |
| 1995-10-26 | 730 | 740 | 726 | 740 | 39,000 | 336.36 |
| 1995-10-25 | 741 | 741 | 730 | 735 | 28,000 | 334.09 |
| 1995-10-24 | 726 | 750 | 720 | 741 | 39,000 | 336.82 |
| 1995-10-23 | 723 | 730 | 723 | 726 | 26,000 | 330 |
| 1995-10-20 | 716 | 725 | 716 | 722 | 15,000 | 328.18 |
| 1995-10-19 | 710 | 715 | 710 | 710 | 7,000 | 322.73 |
| 1995-10-18 | 719 | 719 | 705 | 705 | 16,000 | 320.46 |
| 1995-10-17 | 729 | 730 | 720 | 720 | 38,000 | 327.27 |
| 1995-10-16 | 721 | 721 | 710 | 720 | 30,000 | 327.27 |
| 1995-10-13 | 726 | 726 | 710 | 721 | 42,000 | 327.73 |
| 1995-10-12 | 730 | 730 | 725 | 726 | 19,000 | 330 |
| 1995-10-11 | 750 | 750 | 725 | 730 | 23,000 | 331.82 |
| 1995-10-09 | 730 | 740 | 730 | 740 | 38,000 | 336.36 |
| 1995-10-06 | 760 | 760 | 730 | 730 | 55,000 | 331.82 |
| 1995-10-05 | 730 | 785 | 730 | 760 | 153,000 | 345.46 |
| 1995-10-04 | 722 | 725 | 705 | 722 | 31,000 | 328.18 |
| 1995-10-03 | 731 | 731 | 715 | 715 | 13,000 | 325 |
| 1995-10-02 | 701 | 702 | 697 | 701 | 19,000 | 318.64 |
| 1995-09-29 | 719 | 719 | 700 | 710 | 13,000 | 322.73 |
| 1995-09-28 | 701 | 705 | 692 | 700 | 30,000 | 318.18 |
| 1995-09-27 | 700 | 707 | 700 | 705 | 18,000 | 320.46 |
| 1995-09-26 | 697 | 711 | 697 | 710 | 22,000 | 322.73 |
| 1995-09-25 | 720 | 721 | 700 | 701 | 108,000 | 318.64 |
| 1995-09-22 | 740 | 740 | 711 | 720 | 68,000 | 327.27 |
| 1995-09-21 | 749 | 749 | 690 | 748 | 84,000 | 340 |
| 1995-09-20 | 791 | 791 | 741 | 749 | 72,000 | 340.46 |
| 1995-09-19 | 800 | 800 | 790 | 791 | 42,000 | 359.55 |
| 1995-09-18 | 810 | 810 | 800 | 800 | 13,000 | 363.64 |
| 1995-09-14 | 850 | 850 | 800 | 800 | 49,000 | 363.64 |
| 1995-09-13 | 820 | 840 | 816 | 840 | 31,000 | 381.82 |
| 1995-09-12 | 800 | 810 | 781 | 810 | 142,000 | 368.18 |
| 1995-09-11 | 850 | 860 | 821 | 821 | 191,000 | 373.18 |
| 1995-09-08 | 910 | 910 | 862 | 865 | 222,000 | 393.18 |
| 1995-09-07 | 925 | 935 | 900 | 900 | 107,000 | 409.09 |
| 1995-09-06 | 959 | 970 | 910 | 935 | 315,000 | 425 |
| 1995-09-05 | 976 | 992 | 968 | 968 | 2,713,000 | 440 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
