9055 (株)アルプス物流 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 701 | 701 | 701 | 701 | 1,000 | 318.64 |
| 1996-12-26 | 661 | 661 | 661 | 661 | 14,000 | 300.46 |
| 1996-12-25 | 677 | 677 | 671 | 671 | 17,000 | 305 |
| 1996-12-19 | 755 | 755 | 755 | 755 | 1,000 | 343.18 |
| 1996-12-18 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 1996-12-16 | 760 | 760 | 760 | 760 | 2,000 | 345.46 |
| 1996-12-13 | 755 | 755 | 755 | 755 | 2,000 | 343.18 |
| 1996-12-11 | 770 | 780 | 770 | 780 | 6,000 | 354.55 |
| 1996-12-10 | 780 | 780 | 770 | 780 | 12,000 | 354.55 |
| 1996-12-09 | 770 | 770 | 770 | 770 | 2,000 | 350 |
| 1996-12-05 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 1996-12-04 | 791 | 791 | 790 | 790 | 12,000 | 359.09 |
| 1996-12-03 | 791 | 800 | 790 | 790 | 7,000 | 359.09 |
| 1996-12-02 | 810 | 810 | 790 | 790 | 6,000 | 359.09 |
| 1996-11-29 | 819 | 819 | 819 | 819 | 2,000 | 372.27 |
| 1996-11-27 | 793 | 793 | 793 | 793 | 1,000 | 360.46 |
| 1996-11-26 | 791 | 794 | 791 | 793 | 6,000 | 360.46 |
| 1996-11-22 | 820 | 820 | 820 | 820 | 1,000 | 372.73 |
| 1996-11-21 | 790 | 790 | 790 | 790 | 2,000 | 359.09 |
| 1996-11-20 | 791 | 791 | 791 | 791 | 1,000 | 359.55 |
| 1996-11-19 | 812 | 813 | 812 | 813 | 2,000 | 369.55 |
| 1996-11-18 | 801 | 815 | 801 | 815 | 5,000 | 370.46 |
| 1996-11-15 | 801 | 801 | 801 | 801 | 2,000 | 364.09 |
| 1996-11-14 | 800 | 800 | 800 | 800 | 2,000 | 363.64 |
| 1996-11-12 | 810 | 810 | 790 | 790 | 3,000 | 359.09 |
| 1996-11-11 | 801 | 815 | 801 | 815 | 5,000 | 370.46 |
| 1996-11-07 | 830 | 830 | 821 | 821 | 25,000 | 373.18 |
| 1996-11-01 | 825 | 825 | 810 | 810 | 3,000 | 368.18 |
| 1996-10-31 | 829 | 830 | 825 | 825 | 9,000 | 375 |
| 1996-10-30 | 829 | 833 | 825 | 833 | 4,000 | 378.64 |
| 1996-10-29 | 830 | 830 | 829 | 829 | 2,000 | 376.82 |
| 1996-10-28 | 829 | 829 | 829 | 829 | 2,000 | 376.82 |
| 1996-10-24 | 859 | 859 | 859 | 859 | 2,000 | 390.46 |
| 1996-10-23 | 810 | 829 | 810 | 829 | 4,000 | 376.82 |
| 1996-10-22 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 1996-10-21 | 830 | 830 | 830 | 830 | 4,000 | 377.27 |
| 1996-10-18 | 830 | 830 | 830 | 830 | 1,000 | 377.27 |
| 1996-10-14 | 830 | 830 | 830 | 830 | 24,000 | 377.27 |
| 1996-10-04 | 840 | 840 | 840 | 840 | 1,000 | 381.82 |
| 1996-10-03 | 850 | 860 | 850 | 860 | 5,000 | 390.91 |
| 1996-10-02 | 860 | 860 | 860 | 860 | 10,000 | 390.91 |
| 1996-10-01 | 860 | 860 | 860 | 860 | 1,000 | 390.91 |
| 1996-09-27 | 860 | 860 | 860 | 860 | 1,000 | 390.91 |
| 1996-09-25 | 870 | 870 | 870 | 870 | 2,000 | 395.46 |
| 1996-09-24 | 870 | 870 | 870 | 870 | 1,000 | 395.46 |
| 1996-09-20 | 870 | 870 | 870 | 870 | 1,000 | 395.46 |
| 1996-09-19 | 880 | 880 | 880 | 880 | 1,000 | 400 |
| 1996-09-18 | 886 | 891 | 885 | 891 | 64,000 | 405 |
| 1996-09-17 | 880 | 880 | 880 | 880 | 5,000 | 400 |
| 1996-09-13 | 885 | 886 | 885 | 885 | 14,000 | 402.27 |
| 1996-09-12 | 886 | 886 | 885 | 885 | 2,000 | 402.27 |
| 1996-09-10 | 880 | 880 | 880 | 880 | 7,000 | 400 |
| 1996-09-05 | 885 | 885 | 885 | 885 | 1,000 | 402.27 |
| 1996-09-04 | 885 | 885 | 885 | 885 | 2,000 | 402.27 |
| 1996-09-03 | 885 | 885 | 885 | 885 | 5,000 | 402.27 |
| 1996-08-30 | 886 | 886 | 886 | 886 | 4,000 | 402.73 |
| 1996-08-29 | 885 | 885 | 880 | 880 | 7,000 | 400 |
| 1996-08-28 | 885 | 885 | 885 | 885 | 3,000 | 402.27 |
| 1996-08-27 | 885 | 885 | 885 | 885 | 3,000 | 402.27 |
| 1996-08-26 | 886 | 886 | 886 | 886 | 1,000 | 402.73 |
| 1996-08-23 | 886 | 886 | 886 | 886 | 5,000 | 402.73 |
| 1996-08-22 | 889 | 891 | 889 | 891 | 2,000 | 405 |
| 1996-08-21 | 892 | 893 | 885 | 885 | 19,000 | 402.27 |
| 1996-08-20 | 908 | 908 | 895 | 895 | 3,000 | 406.82 |
| 1996-08-19 | 898 | 898 | 898 | 898 | 2,000 | 408.18 |
| 1996-08-15 | 900 | 900 | 886 | 886 | 8,000 | 402.73 |
| 1996-08-14 | 886 | 886 | 886 | 886 | 1,000 | 402.73 |
| 1996-08-12 | 885 | 886 | 885 | 886 | 7,000 | 402.73 |
| 1996-08-06 | 874 | 880 | 874 | 880 | 3,000 | 400 |
| 1996-08-05 | 876 | 876 | 876 | 876 | 1,000 | 398.18 |
| 1996-08-01 | 866 | 866 | 865 | 866 | 11,000 | 393.64 |
| 1996-07-31 | 860 | 860 | 850 | 860 | 11,000 | 390.91 |
| 1996-07-30 | 905 | 905 | 890 | 900 | 12,000 | 409.09 |
| 1996-07-29 | 905 | 905 | 904 | 905 | 7,000 | 411.36 |
| 1996-07-26 | 910 | 910 | 910 | 910 | 4,000 | 413.64 |
| 1996-07-25 | 910 | 910 | 910 | 910 | 8,000 | 413.64 |
| 1996-07-24 | 919 | 920 | 919 | 920 | 6,000 | 418.18 |
| 1996-07-23 | 929 | 929 | 929 | 929 | 3,000 | 422.27 |
| 1996-07-19 | 930 | 930 | 927 | 929 | 10,000 | 422.27 |
| 1996-07-18 | 935 | 935 | 935 | 935 | 2,000 | 425 |
| 1996-07-17 | 920 | 929 | 910 | 929 | 4,000 | 422.27 |
| 1996-07-16 | 930 | 930 | 930 | 930 | 1,000 | 422.73 |
| 1996-07-15 | 930 | 930 | 930 | 930 | 1,000 | 422.73 |
| 1996-07-12 | 939 | 945 | 935 | 940 | 10,000 | 427.27 |
| 1996-07-11 | 955 | 955 | 955 | 955 | 10,000 | 434.09 |
| 1996-07-10 | 962 | 962 | 955 | 955 | 19,000 | 434.09 |
| 1996-07-09 | 965 | 965 | 962 | 962 | 6,000 | 437.27 |
| 1996-07-08 | 995 | 995 | 985 | 995 | 17,000 | 452.27 |
| 1996-07-05 | 995 | 995 | 985 | 995 | 41,000 | 452.27 |
| 1996-07-04 | 991 | 995 | 991 | 991 | 6,000 | 450.46 |
| 1996-07-03 | 988 | 995 | 988 | 995 | 4,000 | 452.27 |
| 1996-07-02 | 988 | 988 | 988 | 988 | 3,000 | 449.09 |
| 1996-07-01 | 990 | 990 | 988 | 988 | 3,000 | 449.09 |
| 1996-06-28 | 988 | 989 | 988 | 988 | 7,000 | 449.09 |
| 1996-06-27 | 988 | 988 | 968 | 968 | 3,000 | 440 |
| 1996-06-26 | 970 | 989 | 970 | 988 | 14,000 | 449.09 |
| 1996-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 454.55 |
| 1996-06-24 | 991 | 991 | 990 | 990 | 7,000 | 450 |
| 1996-06-21 | 1,000 | 1,000 | 990 | 990 | 11,000 | 450 |
| 1996-06-20 | 996 | 1,000 | 996 | 1,000 | 10,000 | 454.55 |
| 1996-06-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 454.55 |
| 1996-06-18 | 1,000 | 1,040 | 1,000 | 1,020 | 58,000 | 463.64 |
| 1996-06-17 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 454.55 |
| 1996-06-14 | 1,020 | 1,020 | 1,000 | 1,010 | 37,000 | 459.09 |
| 1996-06-13 | 1,020 | 1,040 | 1,020 | 1,040 | 85,000 | 472.73 |
| 1996-06-12 | 991 | 1,020 | 991 | 1,010 | 51,000 | 459.09 |
| 1996-06-11 | 990 | 991 | 990 | 990 | 13,000 | 450 |
| 1996-06-10 | 998 | 1,000 | 990 | 990 | 46,000 | 450 |
| 1996-06-07 | 990 | 998 | 990 | 995 | 42,000 | 452.27 |
| 1996-06-06 | 975 | 997 | 975 | 984 | 21,000 | 447.27 |
| 1996-06-05 | 982 | 983 | 977 | 977 | 14,000 | 444.09 |
| 1996-06-04 | 990 | 998 | 985 | 985 | 53,000 | 447.73 |
| 1996-06-03 | 978 | 990 | 978 | 990 | 29,000 | 450 |
| 1996-05-31 | 970 | 978 | 970 | 978 | 19,000 | 444.55 |
| 1996-05-30 | 965 | 970 | 960 | 970 | 98,000 | 440.91 |
| 1996-05-29 | 978 | 978 | 958 | 960 | 20,000 | 436.36 |
| 1996-05-28 | 935 | 978 | 931 | 978 | 39,000 | 444.55 |
| 1996-05-27 | 949 | 951 | 940 | 940 | 17,000 | 427.27 |
| 1996-05-24 | 965 | 965 | 950 | 950 | 15,000 | 431.82 |
| 1996-05-23 | 960 | 960 | 955 | 955 | 15,000 | 434.09 |
| 1996-05-22 | 961 | 961 | 960 | 960 | 17,000 | 436.36 |
| 1996-05-21 | 990 | 1,000 | 965 | 975 | 43,000 | 443.18 |
| 1996-05-20 | 985 | 1,010 | 985 | 988 | 28,000 | 449.09 |
| 1996-05-17 | 970 | 990 | 970 | 975 | 51,000 | 443.18 |
| 1996-05-16 | 981 | 1,000 | 979 | 980 | 42,000 | 445.46 |
| 1996-05-15 | 990 | 990 | 950 | 980 | 161,000 | 445.46 |
| 1996-05-14 | 1,050 | 1,060 | 992 | 1,010 | 235,000 | 459.09 |
| 1996-05-13 | 1,060 | 1,110 | 1,050 | 1,060 | 587,000 | 481.82 |
| 1996-05-10 | 950 | 1,040 | 940 | 1,040 | 559,000 | 472.73 |
| 1996-05-09 | 933 | 940 | 920 | 940 | 38,000 | 427.27 |
| 1996-05-08 | 939 | 940 | 930 | 940 | 24,000 | 427.27 |
| 1996-05-07 | 939 | 939 | 930 | 930 | 8,000 | 422.73 |
| 1996-05-02 | 948 | 950 | 939 | 939 | 36,000 | 426.82 |
| 1996-05-01 | 941 | 952 | 940 | 949 | 26,000 | 431.36 |
| 1996-04-30 | 940 | 941 | 935 | 940 | 32,000 | 427.27 |
| 1996-04-26 | 950 | 955 | 944 | 951 | 163,000 | 432.27 |
| 1996-04-25 | 930 | 941 | 920 | 935 | 128,000 | 425 |
| 1996-04-24 | 891 | 930 | 891 | 920 | 102,000 | 418.18 |
| 1996-04-23 | 890 | 893 | 880 | 880 | 32,000 | 400 |
| 1996-04-22 | 889 | 890 | 880 | 890 | 364,000 | 404.55 |
| 1996-04-19 | 889 | 889 | 880 | 888 | 3,000 | 403.64 |
| 1996-04-18 | 894 | 894 | 875 | 880 | 17,000 | 400 |
| 1996-04-17 | 900 | 900 | 890 | 895 | 11,000 | 406.82 |
| 1996-04-16 | 880 | 900 | 880 | 900 | 36,000 | 409.09 |
| 1996-04-15 | 875 | 878 | 875 | 875 | 22,000 | 397.73 |
| 1996-04-12 | 865 | 865 | 865 | 865 | 6,000 | 393.18 |
| 1996-04-11 | 875 | 875 | 863 | 866 | 24,000 | 393.64 |
| 1996-04-10 | 889 | 889 | 880 | 880 | 65,000 | 400 |
| 1996-04-09 | 885 | 890 | 885 | 890 | 5,000 | 404.55 |
| 1996-04-08 | 860 | 861 | 850 | 850 | 33,000 | 386.36 |
| 1996-04-05 | 831 | 831 | 823 | 825 | 26,000 | 375 |
| 1996-04-04 | 850 | 850 | 822 | 823 | 20,000 | 374.09 |
| 1996-04-03 | 850 | 858 | 850 | 850 | 26,000 | 386.36 |
| 1996-04-02 | 870 | 870 | 859 | 859 | 8,000 | 390.46 |
| 1996-04-01 | 867 | 867 | 867 | 867 | 3,000 | 394.09 |
| 1996-03-29 | 865 | 900 | 865 | 900 | 36,000 | 409.09 |
| 1996-03-28 | 875 | 880 | 875 | 875 | 21,000 | 397.73 |
| 1996-03-27 | 880 | 880 | 850 | 870 | 70,000 | 395.46 |
| 1996-03-26 | 867 | 867 | 857 | 860 | 12,000 | 390.91 |
| 1996-03-25 | 870 | 885 | 862 | 883 | 37,000 | 401.36 |
| 1996-03-22 | 850 | 860 | 850 | 860 | 29,000 | 390.91 |
| 1996-03-21 | 850 | 853 | 850 | 853 | 23,000 | 387.73 |
| 1996-03-19 | 850 | 855 | 850 | 850 | 13,000 | 386.36 |
| 1996-03-18 | 815 | 850 | 815 | 850 | 13,000 | 386.36 |
| 1996-03-15 | 815 | 815 | 815 | 815 | 5,000 | 370.46 |
| 1996-03-14 | 815 | 820 | 810 | 810 | 8,000 | 368.18 |
| 1996-03-12 | 840 | 850 | 830 | 850 | 8,000 | 386.36 |
| 1996-03-11 | 850 | 850 | 850 | 850 | 7,000 | 386.36 |
| 1996-03-08 | 850 | 850 | 850 | 850 | 2,000 | 386.36 |
| 1996-03-07 | 845 | 845 | 830 | 840 | 17,000 | 381.82 |
| 1996-03-06 | 865 | 865 | 863 | 865 | 14,000 | 393.18 |
| 1996-03-05 | 860 | 865 | 850 | 865 | 8,000 | 393.18 |
| 1996-03-04 | 870 | 870 | 850 | 870 | 130,000 | 395.46 |
| 1996-03-01 | 898 | 898 | 870 | 870 | 117,000 | 395.46 |
| 1996-02-29 | 890 | 898 | 876 | 898 | 9,000 | 408.18 |
| 1996-02-28 | 880 | 900 | 880 | 890 | 14,000 | 404.55 |
| 1996-02-27 | 870 | 900 | 870 | 900 | 6,000 | 409.09 |
| 1996-02-26 | 890 | 899 | 890 | 899 | 15,000 | 408.64 |
| 1996-02-23 | 870 | 890 | 870 | 890 | 20,000 | 404.55 |
| 1996-02-22 | 910 | 910 | 880 | 880 | 8,000 | 400 |
| 1996-02-21 | 900 | 900 | 895 | 900 | 11,000 | 409.09 |
| 1996-02-20 | 900 | 900 | 899 | 900 | 11,000 | 409.09 |
| 1996-02-19 | 900 | 915 | 900 | 901 | 21,000 | 409.55 |
| 1996-02-16 | 900 | 906 | 900 | 905 | 21,000 | 411.36 |
| 1996-02-15 | 910 | 911 | 910 | 910 | 28,000 | 413.64 |
| 1996-02-14 | 905 | 910 | 900 | 905 | 15,000 | 411.36 |
| 1996-02-13 | 905 | 911 | 905 | 905 | 31,000 | 411.36 |
| 1996-02-09 | 910 | 915 | 909 | 915 | 25,000 | 415.91 |
| 1996-02-08 | 905 | 905 | 890 | 890 | 193,000 | 404.55 |
| 1996-02-07 | 890 | 905 | 890 | 905 | 31,000 | 411.36 |
| 1996-02-06 | 890 | 900 | 880 | 900 | 15,000 | 409.09 |
| 1996-02-05 | 905 | 905 | 899 | 900 | 12,000 | 409.09 |
| 1996-02-02 | 905 | 905 | 899 | 905 | 7,000 | 411.36 |
| 1996-02-01 | 905 | 915 | 900 | 905 | 23,000 | 411.36 |
| 1996-01-31 | 905 | 920 | 905 | 915 | 29,000 | 415.91 |
| 1996-01-30 | 899 | 909 | 890 | 899 | 43,000 | 408.64 |
| 1996-01-29 | 880 | 900 | 880 | 899 | 25,000 | 408.64 |
| 1996-01-26 | 875 | 902 | 870 | 880 | 36,000 | 400 |
| 1996-01-25 | 870 | 890 | 869 | 870 | 31,000 | 395.46 |
| 1996-01-24 | 890 | 891 | 870 | 870 | 23,000 | 395.46 |
| 1996-01-23 | 899 | 900 | 890 | 895 | 36,000 | 406.82 |
| 1996-01-22 | 890 | 905 | 890 | 900 | 12,000 | 409.09 |
| 1996-01-19 | 915 | 915 | 890 | 900 | 31,000 | 409.09 |
| 1996-01-18 | 910 | 915 | 905 | 910 | 78,000 | 413.64 |
| 1996-01-17 | 910 | 915 | 905 | 910 | 126,000 | 413.64 |
| 1996-01-16 | 885 | 921 | 885 | 910 | 138,000 | 413.64 |
| 1996-01-12 | 850 | 866 | 850 | 865 | 44,000 | 393.18 |
| 1996-01-11 | 851 | 851 | 842 | 850 | 14,000 | 386.36 |
| 1996-01-10 | 849 | 850 | 842 | 842 | 9,000 | 382.73 |
| 1996-01-09 | 850 | 860 | 850 | 850 | 17,000 | 386.36 |
| 1996-01-08 | 865 | 865 | 850 | 850 | 15,000 | 386.36 |
| 1996-01-05 | 870 | 870 | 862 | 865 | 71,000 | 393.18 |
| 1996-01-04 | 865 | 865 | 865 | 865 | 2,000 | 393.18 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
