9055 (株)アルプス物流 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 410 | 410 | 410 | 410 | 1,000 | 186.36 |
| 1997-12-29 | 410 | 410 | 410 | 410 | 1,000 | 186.36 |
| 1997-12-25 | 410 | 415 | 410 | 415 | 13,000 | 188.64 |
| 1997-12-24 | 400 | 400 | 400 | 400 | 9,000 | 181.82 |
| 1997-12-22 | 380 | 390 | 380 | 390 | 4,000 | 177.27 |
| 1997-12-18 | 400 | 400 | 390 | 390 | 4,000 | 177.27 |
| 1997-12-17 | 400 | 400 | 400 | 400 | 3,000 | 181.82 |
| 1997-12-16 | 399 | 399 | 399 | 399 | 10,000 | 181.36 |
| 1997-12-15 | 420 | 420 | 420 | 420 | 15,000 | 190.91 |
| 1997-12-10 | 400 | 400 | 400 | 400 | 8,000 | 181.82 |
| 1997-12-09 | 400 | 401 | 400 | 400 | 21,000 | 181.82 |
| 1997-12-08 | 390 | 398 | 390 | 395 | 7,000 | 179.55 |
| 1997-12-05 | 400 | 400 | 400 | 400 | 6,000 | 181.82 |
| 1997-12-04 | 401 | 405 | 400 | 405 | 16,000 | 184.09 |
| 1997-12-03 | 419 | 420 | 419 | 420 | 2,000 | 190.91 |
| 1997-12-02 | 450 | 450 | 450 | 450 | 7,000 | 204.55 |
| 1997-12-01 | 450 | 455 | 450 | 455 | 2,000 | 206.82 |
| 1997-11-28 | 430 | 430 | 430 | 430 | 4,000 | 195.46 |
| 1997-11-27 | 443 | 443 | 430 | 430 | 9,000 | 195.46 |
| 1997-11-25 | 488 | 488 | 488 | 488 | 10,000 | 221.82 |
| 1997-11-21 | 485 | 488 | 485 | 488 | 4,000 | 221.82 |
| 1997-11-20 | 480 | 490 | 480 | 490 | 6,000 | 222.73 |
| 1997-11-18 | 480 | 495 | 480 | 495 | 2,000 | 225 |
| 1997-11-13 | 460 | 461 | 460 | 460 | 4,000 | 209.09 |
| 1997-11-11 | 460 | 460 | 460 | 460 | 3,000 | 209.09 |
| 1997-11-10 | 470 | 470 | 460 | 460 | 9,000 | 209.09 |
| 1997-11-07 | 462 | 462 | 462 | 462 | 1,000 | 210 |
| 1997-11-05 | 495 | 495 | 480 | 480 | 4,000 | 218.18 |
| 1997-11-04 | 495 | 495 | 495 | 495 | 2,000 | 225 |
| 1997-10-31 | 460 | 460 | 460 | 460 | 1,000 | 209.09 |
| 1997-10-30 | 465 | 465 | 460 | 460 | 6,000 | 209.09 |
| 1997-10-29 | 462 | 462 | 462 | 462 | 4,000 | 210 |
| 1997-10-28 | 462 | 462 | 462 | 462 | 2,000 | 210 |
| 1997-10-24 | 472 | 472 | 465 | 465 | 14,000 | 211.36 |
| 1997-10-23 | 501 | 501 | 472 | 472 | 18,000 | 214.55 |
| 1997-10-22 | 521 | 521 | 501 | 501 | 13,000 | 227.73 |
| 1997-10-21 | 501 | 501 | 501 | 501 | 2,000 | 227.73 |
| 1997-10-20 | 501 | 501 | 501 | 501 | 2,000 | 227.73 |
| 1997-10-17 | 501 | 501 | 501 | 501 | 1,000 | 227.73 |
| 1997-10-16 | 500 | 500 | 500 | 500 | 2,000 | 227.27 |
| 1997-10-03 | 523 | 523 | 523 | 523 | 1,000 | 237.73 |
| 1997-10-02 | 533 | 533 | 533 | 533 | 6,000 | 242.27 |
| 1997-09-25 | 553 | 553 | 553 | 553 | 3,000 | 251.36 |
| 1997-09-24 | 544 | 544 | 543 | 543 | 2,000 | 246.82 |
| 1997-09-18 | 544 | 544 | 543 | 543 | 3,000 | 246.82 |
| 1997-09-17 | 543 | 543 | 543 | 543 | 3,000 | 246.82 |
| 1997-09-16 | 544 | 544 | 544 | 544 | 1,000 | 247.27 |
| 1997-09-12 | 548 | 548 | 545 | 545 | 5,000 | 247.73 |
| 1997-09-11 | 555 | 555 | 545 | 545 | 8,000 | 247.73 |
| 1997-09-10 | 560 | 560 | 560 | 560 | 1,000 | 254.55 |
| 1997-09-09 | 545 | 560 | 545 | 560 | 3,000 | 254.55 |
| 1997-09-08 | 545 | 545 | 545 | 545 | 2,000 | 247.73 |
| 1997-09-04 | 545 | 545 | 545 | 545 | 1,000 | 247.73 |
| 1997-09-03 | 545 | 545 | 545 | 545 | 8,000 | 247.73 |
| 1997-09-02 | 559 | 559 | 544 | 544 | 10,000 | 247.27 |
| 1997-09-01 | 559 | 559 | 559 | 559 | 1,000 | 254.09 |
| 1997-08-29 | 560 | 560 | 559 | 559 | 2,000 | 254.09 |
| 1997-08-28 | 565 | 565 | 560 | 560 | 2,000 | 254.55 |
| 1997-08-27 | 579 | 579 | 579 | 579 | 1,000 | 263.18 |
| 1997-08-26 | 580 | 580 | 580 | 580 | 2,000 | 263.64 |
| 1997-08-25 | 599 | 599 | 580 | 580 | 8,000 | 263.64 |
| 1997-08-22 | 599 | 599 | 580 | 580 | 5,000 | 263.64 |
| 1997-08-14 | 600 | 600 | 599 | 599 | 4,000 | 272.27 |
| 1997-08-11 | 610 | 610 | 600 | 600 | 7,000 | 272.73 |
| 1997-08-08 | 639 | 639 | 620 | 620 | 8,000 | 281.82 |
| 1997-08-07 | 640 | 640 | 640 | 640 | 3,000 | 290.91 |
| 1997-08-05 | 650 | 650 | 650 | 650 | 2,000 | 295.46 |
| 1997-08-04 | 670 | 670 | 651 | 651 | 2,000 | 295.91 |
| 1997-08-01 | 661 | 661 | 661 | 661 | 1,000 | 300.46 |
| 1997-07-31 | 670 | 670 | 670 | 670 | 1,000 | 304.55 |
| 1997-07-30 | 670 | 670 | 664 | 664 | 2,000 | 301.82 |
| 1997-07-29 | 672 | 674 | 672 | 674 | 8,000 | 306.36 |
| 1997-07-28 | 670 | 680 | 670 | 671 | 7,000 | 305 |
| 1997-07-25 | 700 | 700 | 685 | 685 | 4,000 | 311.36 |
| 1997-07-24 | 682 | 682 | 682 | 682 | 1,000 | 310 |
| 1997-07-23 | 699 | 699 | 699 | 699 | 2,000 | 317.73 |
| 1997-07-22 | 704 | 704 | 700 | 700 | 8,000 | 318.18 |
| 1997-07-18 | 695 | 695 | 694 | 694 | 2,000 | 315.46 |
| 1997-07-17 | 697 | 697 | 694 | 694 | 4,000 | 315.46 |
| 1997-07-15 | 699 | 700 | 698 | 698 | 14,000 | 317.27 |
| 1997-07-14 | 698 | 698 | 697 | 698 | 5,000 | 317.27 |
| 1997-07-11 | 698 | 698 | 690 | 690 | 25,000 | 313.64 |
| 1997-07-10 | 698 | 698 | 698 | 698 | 3,000 | 317.27 |
| 1997-07-09 | 699 | 699 | 698 | 698 | 5,000 | 317.27 |
| 1997-07-08 | 700 | 700 | 700 | 700 | 9,000 | 318.18 |
| 1997-07-07 | 700 | 701 | 700 | 700 | 7,000 | 318.18 |
| 1997-07-04 | 720 | 720 | 710 | 710 | 2,000 | 322.73 |
| 1997-07-03 | 722 | 722 | 720 | 720 | 9,000 | 327.27 |
| 1997-07-02 | 750 | 750 | 732 | 732 | 29,000 | 332.73 |
| 1997-07-01 | 750 | 751 | 750 | 750 | 5,000 | 340.91 |
| 1997-06-30 | 750 | 759 | 750 | 755 | 21,000 | 343.18 |
| 1997-06-27 | 758 | 758 | 750 | 750 | 4,000 | 340.91 |
| 1997-06-26 | 759 | 759 | 759 | 759 | 4,000 | 345 |
| 1997-06-25 | 751 | 761 | 751 | 759 | 13,000 | 345 |
| 1997-06-24 | 760 | 760 | 759 | 759 | 4,000 | 345 |
| 1997-06-23 | 750 | 759 | 745 | 759 | 16,000 | 345 |
| 1997-06-20 | 759 | 759 | 750 | 750 | 14,000 | 340.91 |
| 1997-06-19 | 766 | 766 | 765 | 765 | 5,000 | 347.73 |
| 1997-06-18 | 765 | 765 | 765 | 765 | 6,000 | 347.73 |
| 1997-06-17 | 765 | 765 | 760 | 765 | 10,000 | 347.73 |
| 1997-06-16 | 759 | 765 | 759 | 765 | 8,000 | 347.73 |
| 1997-06-13 | 745 | 755 | 745 | 755 | 8,000 | 343.18 |
| 1997-06-12 | 737 | 740 | 737 | 740 | 4,000 | 336.36 |
| 1997-06-11 | 736 | 736 | 736 | 736 | 2,000 | 334.55 |
| 1997-06-10 | 739 | 742 | 735 | 735 | 8,000 | 334.09 |
| 1997-06-09 | 721 | 730 | 720 | 730 | 3,000 | 331.82 |
| 1997-06-06 | 722 | 722 | 715 | 721 | 27,000 | 327.73 |
| 1997-06-05 | 711 | 711 | 711 | 711 | 2,000 | 323.18 |
| 1997-06-04 | 730 | 730 | 700 | 710 | 4,000 | 322.73 |
| 1997-06-03 | 721 | 730 | 721 | 730 | 3,000 | 331.82 |
| 1997-06-02 | 711 | 711 | 701 | 701 | 2,000 | 318.64 |
| 1997-05-30 | 700 | 700 | 681 | 681 | 29,000 | 309.55 |
| 1997-05-29 | 722 | 723 | 714 | 714 | 11,000 | 324.55 |
| 1997-05-28 | 749 | 750 | 730 | 730 | 5,000 | 331.82 |
| 1997-05-27 | 757 | 760 | 750 | 750 | 5,000 | 340.91 |
| 1997-05-26 | 760 | 765 | 760 | 765 | 9,000 | 347.73 |
| 1997-05-23 | 748 | 757 | 748 | 757 | 15,000 | 344.09 |
| 1997-05-22 | 729 | 740 | 729 | 739 | 24,000 | 335.91 |
| 1997-05-20 | 734 | 755 | 733 | 733 | 43,000 | 333.18 |
| 1997-05-19 | 682 | 732 | 682 | 732 | 18,000 | 332.73 |
| 1997-05-15 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 1997-05-14 | 640 | 640 | 640 | 640 | 5,000 | 290.91 |
| 1997-05-13 | 647 | 647 | 645 | 645 | 11,000 | 293.18 |
| 1997-05-12 | 640 | 641 | 640 | 641 | 3,000 | 291.36 |
| 1997-05-09 | 644 | 650 | 644 | 645 | 12,000 | 293.18 |
| 1997-05-08 | 643 | 644 | 640 | 644 | 4,000 | 292.73 |
| 1997-05-07 | 645 | 650 | 645 | 650 | 9,000 | 295.46 |
| 1997-05-06 | 615 | 635 | 615 | 635 | 22,000 | 288.64 |
| 1997-05-02 | 616 | 616 | 615 | 615 | 4,000 | 279.55 |
| 1997-05-01 | 605 | 615 | 596 | 615 | 4,000 | 279.55 |
| 1997-04-30 | 595 | 598 | 585 | 598 | 8,000 | 271.82 |
| 1997-04-28 | 610 | 610 | 585 | 585 | 7,000 | 265.91 |
| 1997-04-25 | 611 | 611 | 596 | 603 | 28,000 | 274.09 |
| 1997-04-23 | 610 | 610 | 591 | 591 | 3,000 | 268.64 |
| 1997-04-22 | 602 | 612 | 602 | 610 | 8,000 | 277.27 |
| 1997-04-21 | 598 | 605 | 598 | 601 | 6,000 | 273.18 |
| 1997-04-16 | 535 | 540 | 535 | 540 | 15,000 | 245.46 |
| 1997-04-15 | 534 | 534 | 530 | 530 | 2,000 | 240.91 |
| 1997-04-09 | 520 | 520 | 520 | 520 | 4,000 | 236.36 |
| 1997-04-08 | 535 | 535 | 530 | 530 | 5,000 | 240.91 |
| 1997-04-07 | 540 | 540 | 535 | 535 | 3,000 | 243.18 |
| 1997-04-04 | 542 | 542 | 542 | 542 | 1,000 | 246.36 |
| 1997-04-03 | 560 | 560 | 560 | 560 | 6,000 | 254.55 |
| 1997-04-02 | 575 | 575 | 575 | 575 | 1,000 | 261.36 |
| 1997-03-28 | 560 | 560 | 550 | 550 | 15,000 | 250 |
| 1997-03-27 | 549 | 555 | 549 | 550 | 13,000 | 250 |
| 1997-03-26 | 575 | 575 | 549 | 549 | 8,000 | 249.55 |
| 1997-03-25 | 575 | 575 | 575 | 575 | 22,000 | 261.36 |
| 1997-03-24 | 594 | 594 | 575 | 575 | 16,000 | 261.36 |
| 1997-03-21 | 594 | 594 | 590 | 593 | 8,000 | 269.55 |
| 1997-03-19 | 594 | 594 | 594 | 594 | 3,000 | 270 |
| 1997-03-18 | 594 | 594 | 585 | 594 | 6,000 | 270 |
| 1997-03-17 | 610 | 610 | 594 | 594 | 19,000 | 270 |
| 1997-03-14 | 630 | 630 | 610 | 610 | 4,000 | 277.27 |
| 1997-03-12 | 640 | 640 | 640 | 640 | 1,000 | 290.91 |
| 1997-03-11 | 645 | 645 | 645 | 645 | 1,000 | 293.18 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 1,000 | 295.46 |
| 1997-03-05 | 650 | 660 | 645 | 660 | 9,000 | 300 |
| 1997-03-04 | 680 | 680 | 655 | 655 | 11,000 | 297.73 |
| 1997-03-03 | 660 | 660 | 660 | 660 | 1,000 | 300 |
| 1997-02-28 | 650 | 650 | 650 | 650 | 1,000 | 295.46 |
| 1997-02-26 | 641 | 641 | 641 | 641 | 1,000 | 291.36 |
| 1997-02-25 | 640 | 640 | 640 | 640 | 5,000 | 290.91 |
| 1997-02-24 | 650 | 650 | 650 | 650 | 1,000 | 295.46 |
| 1997-02-21 | 649 | 650 | 649 | 650 | 4,000 | 295.46 |
| 1997-02-20 | 641 | 641 | 640 | 640 | 2,000 | 290.91 |
| 1997-02-19 | 645 | 645 | 640 | 640 | 13,000 | 290.91 |
| 1997-02-17 | 650 | 650 | 642 | 642 | 4,000 | 291.82 |
| 1997-02-12 | 651 | 651 | 651 | 651 | 3,000 | 295.91 |
| 1997-02-10 | 641 | 641 | 641 | 641 | 1,000 | 291.36 |
| 1997-02-07 | 663 | 663 | 641 | 641 | 5,000 | 291.36 |
| 1997-02-06 | 653 | 653 | 653 | 653 | 1,000 | 296.82 |
| 1997-02-04 | 673 | 673 | 663 | 663 | 4,000 | 301.36 |
| 1997-01-31 | 663 | 663 | 663 | 663 | 2,000 | 301.36 |
| 1997-01-28 | 661 | 661 | 661 | 661 | 1,000 | 300.46 |
| 1997-01-24 | 670 | 670 | 660 | 660 | 4,000 | 300 |
| 1997-01-23 | 660 | 660 | 660 | 660 | 2,000 | 300 |
| 1997-01-22 | 660 | 660 | 654 | 660 | 8,000 | 300 |
| 1997-01-20 | 660 | 660 | 657 | 657 | 3,000 | 298.64 |
| 1997-01-17 | 659 | 660 | 651 | 660 | 24,000 | 300 |
| 1997-01-16 | 659 | 659 | 659 | 659 | 20,000 | 299.55 |
| 1997-01-14 | 660 | 660 | 660 | 660 | 3,000 | 300 |
| 1997-01-13 | 650 | 660 | 640 | 660 | 7,000 | 300 |
| 1997-01-10 | 660 | 660 | 650 | 650 | 7,000 | 295.46 |
| 1997-01-09 | 660 | 660 | 660 | 660 | 5,000 | 300 |
| 1997-01-08 | 670 | 670 | 660 | 660 | 9,000 | 300 |
| 1997-01-07 | 671 | 671 | 671 | 671 | 2,000 | 305 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
