9055 (株)アルプス物流 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 411 | 411 | 411 | 411 | 1,000 | 186.82 |
| 1998-12-28 | 424 | 424 | 424 | 424 | 1,000 | 192.73 |
| 1998-12-25 | 425 | 426 | 425 | 426 | 6,000 | 193.64 |
| 1998-12-24 | 412 | 412 | 412 | 412 | 1,000 | 187.27 |
| 1998-12-22 | 430 | 430 | 430 | 430 | 8,000 | 195.46 |
| 1998-12-18 | 417 | 417 | 403 | 403 | 3,000 | 183.18 |
| 1998-12-16 | 401 | 402 | 401 | 402 | 2,000 | 182.73 |
| 1998-12-15 | 432 | 432 | 430 | 430 | 3,000 | 195.46 |
| 1998-12-14 | 429 | 439 | 429 | 439 | 13,000 | 199.55 |
| 1998-12-11 | 401 | 401 | 400 | 400 | 4,000 | 181.82 |
| 1998-12-10 | 400 | 400 | 400 | 400 | 1,000 | 181.82 |
| 1998-12-07 | 398 | 398 | 398 | 398 | 2,000 | 180.91 |
| 1998-12-04 | 400 | 400 | 391 | 391 | 3,000 | 177.73 |
| 1998-12-03 | 420 | 420 | 420 | 420 | 1,000 | 190.91 |
| 1998-12-02 | 425 | 425 | 425 | 425 | 1,000 | 193.18 |
| 1998-12-01 | 427 | 427 | 427 | 427 | 1,000 | 194.09 |
| 1998-11-27 | 428 | 429 | 428 | 429 | 10,000 | 195 |
| 1998-11-25 | 428 | 428 | 428 | 428 | 10,000 | 194.55 |
| 1998-11-24 | 388 | 390 | 374 | 390 | 5,000 | 177.27 |
| 1998-11-20 | 365 | 390 | 365 | 390 | 14,000 | 177.27 |
| 1998-11-19 | 352 | 352 | 352 | 352 | 3,000 | 160 |
| 1998-11-18 | 365 | 365 | 365 | 365 | 1,000 | 165.91 |
| 1998-11-17 | 342 | 342 | 342 | 342 | 2,000 | 155.46 |
| 1998-11-16 | 342 | 342 | 342 | 342 | 9,000 | 155.46 |
| 1998-11-13 | 341 | 341 | 341 | 341 | 3,000 | 155 |
| 1998-11-12 | 341 | 341 | 341 | 341 | 2,000 | 155 |
| 1998-11-11 | 340 | 340 | 340 | 340 | 5,000 | 154.55 |
| 1998-11-10 | 345 | 350 | 344 | 344 | 14,000 | 156.36 |
| 1998-11-09 | 351 | 351 | 345 | 345 | 21,000 | 156.82 |
| 1998-11-06 | 360 | 360 | 360 | 360 | 5,000 | 163.64 |
| 1998-11-04 | 370 | 370 | 370 | 370 | 1,000 | 168.18 |
| 1998-10-27 | 370 | 370 | 370 | 370 | 3,000 | 168.18 |
| 1998-10-23 | 372 | 372 | 372 | 372 | 5,000 | 169.09 |
| 1998-10-22 | 385 | 385 | 371 | 371 | 22,000 | 168.64 |
| 1998-10-21 | 355 | 355 | 355 | 355 | 2,000 | 161.36 |
| 1998-10-20 | 365 | 365 | 355 | 355 | 5,000 | 161.36 |
| 1998-10-14 | 341 | 341 | 337 | 337 | 3,000 | 153.18 |
| 1998-10-13 | 342 | 342 | 342 | 342 | 4,000 | 155.46 |
| 1998-10-09 | 336 | 336 | 336 | 336 | 1,000 | 152.73 |
| 1998-10-08 | 335 | 335 | 335 | 335 | 1,000 | 152.27 |
| 1998-10-06 | 340 | 340 | 330 | 335 | 3,000 | 152.27 |
| 1998-10-02 | 350 | 350 | 350 | 350 | 6,000 | 159.09 |
| 1998-09-30 | 350 | 350 | 350 | 350 | 4,000 | 159.09 |
| 1998-09-29 | 350 | 350 | 350 | 350 | 5,000 | 159.09 |
| 1998-09-28 | 360 | 360 | 350 | 350 | 4,000 | 159.09 |
| 1998-09-25 | 376 | 376 | 360 | 360 | 19,000 | 163.64 |
| 1998-09-24 | 370 | 370 | 351 | 351 | 16,000 | 159.55 |
| 1998-09-22 | 380 | 380 | 370 | 370 | 13,000 | 168.18 |
| 1998-09-21 | 390 | 390 | 380 | 380 | 7,000 | 172.73 |
| 1998-09-18 | 395 | 395 | 390 | 390 | 6,000 | 177.27 |
| 1998-09-17 | 396 | 396 | 396 | 396 | 1,000 | 180 |
| 1998-09-16 | 397 | 397 | 397 | 397 | 1,000 | 180.46 |
| 1998-09-10 | 408 | 409 | 400 | 400 | 3,000 | 181.82 |
| 1998-09-09 | 401 | 401 | 400 | 400 | 3,000 | 181.82 |
| 1998-09-08 | 397 | 397 | 397 | 397 | 1,000 | 180.46 |
| 1998-09-04 | 397 | 397 | 397 | 397 | 3,000 | 180.46 |
| 1998-09-02 | 396 | 396 | 396 | 396 | 1,000 | 180 |
| 1998-09-01 | 391 | 391 | 391 | 391 | 2,000 | 177.73 |
| 1998-08-31 | 391 | 391 | 391 | 391 | 1,000 | 177.73 |
| 1998-08-28 | 391 | 400 | 391 | 397 | 4,000 | 180.46 |
| 1998-08-27 | 400 | 400 | 400 | 400 | 3,000 | 181.82 |
| 1998-08-26 | 425 | 425 | 420 | 420 | 4,000 | 190.91 |
| 1998-08-25 | 450 | 450 | 449 | 449 | 4,000 | 204.09 |
| 1998-08-24 | 455 | 455 | 455 | 455 | 7,000 | 206.82 |
| 1998-08-20 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1998-08-18 | 445 | 445 | 445 | 445 | 1,000 | 202.27 |
| 1998-08-17 | 425 | 430 | 425 | 430 | 8,000 | 195.46 |
| 1998-08-12 | 415 | 425 | 415 | 425 | 7,000 | 193.18 |
| 1998-08-11 | 426 | 426 | 425 | 425 | 12,000 | 193.18 |
| 1998-08-10 | 448 | 448 | 425 | 425 | 2,000 | 193.18 |
| 1998-08-06 | 445 | 445 | 445 | 445 | 1,000 | 202.27 |
| 1998-08-05 | 440 | 440 | 430 | 430 | 13,000 | 195.46 |
| 1998-08-04 | 450 | 450 | 440 | 440 | 10,000 | 200 |
| 1998-08-03 | 448 | 450 | 448 | 450 | 6,000 | 204.55 |
| 1998-07-30 | 448 | 448 | 448 | 448 | 4,000 | 203.64 |
| 1998-07-29 | 448 | 448 | 448 | 448 | 1,000 | 203.64 |
| 1998-07-27 | 450 | 450 | 449 | 449 | 4,000 | 204.09 |
| 1998-07-24 | 453 | 453 | 450 | 450 | 4,000 | 204.55 |
| 1998-07-23 | 445 | 445 | 445 | 445 | 4,000 | 202.27 |
| 1998-07-22 | 453 | 453 | 453 | 453 | 7,000 | 205.91 |
| 1998-07-21 | 453 | 453 | 441 | 441 | 2,000 | 200.46 |
| 1998-07-17 | 453 | 453 | 453 | 453 | 4,000 | 205.91 |
| 1998-07-16 | 440 | 440 | 425 | 425 | 36,000 | 193.18 |
| 1998-07-15 | 465 | 465 | 425 | 430 | 49,000 | 195.46 |
| 1998-07-14 | 445 | 445 | 445 | 445 | 1,000 | 202.27 |
| 1998-07-13 | 443 | 450 | 443 | 450 | 9,000 | 204.55 |
| 1998-07-10 | 445 | 445 | 445 | 445 | 5,000 | 202.27 |
| 1998-07-09 | 460 | 460 | 460 | 460 | 2,000 | 209.09 |
| 1998-07-07 | 463 | 463 | 462 | 463 | 6,000 | 210.46 |
| 1998-07-06 | 446 | 465 | 446 | 465 | 23,000 | 211.36 |
| 1998-07-03 | 470 | 470 | 470 | 470 | 2,000 | 213.64 |
| 1998-07-02 | 465 | 474 | 465 | 474 | 8,000 | 215.46 |
| 1998-07-01 | 450 | 465 | 450 | 465 | 9,000 | 211.36 |
| 1998-06-30 | 441 | 441 | 441 | 441 | 3,000 | 200.46 |
| 1998-06-29 | 440 | 440 | 440 | 440 | 7,000 | 200 |
| 1998-06-26 | 440 | 440 | 440 | 440 | 1,000 | 200 |
| 1998-06-25 | 458 | 458 | 440 | 440 | 11,000 | 200 |
| 1998-06-24 | 460 | 460 | 460 | 460 | 100,000 | 209.09 |
| 1998-06-23 | 465 | 465 | 465 | 465 | 7,000 | 211.36 |
| 1998-06-22 | 444 | 444 | 444 | 444 | 3,000 | 201.82 |
| 1998-06-19 | 464 | 464 | 464 | 464 | 1,000 | 210.91 |
| 1998-06-18 | 459 | 459 | 459 | 459 | 2,000 | 208.64 |
| 1998-06-16 | 455 | 455 | 450 | 450 | 7,000 | 204.55 |
| 1998-06-15 | 450 | 450 | 450 | 450 | 1,000 | 204.55 |
| 1998-06-12 | 465 | 465 | 465 | 465 | 1,000 | 211.36 |
| 1998-06-11 | 465 | 465 | 465 | 465 | 1,000 | 211.36 |
| 1998-06-04 | 465 | 465 | 465 | 465 | 1,000 | 211.36 |
| 1998-06-02 | 481 | 489 | 481 | 489 | 11,000 | 222.27 |
| 1998-06-01 | 482 | 482 | 482 | 482 | 1,000 | 219.09 |
| 1998-05-29 | 483 | 484 | 483 | 484 | 2,000 | 220 |
| 1998-05-28 | 475 | 485 | 475 | 485 | 19,000 | 220.46 |
| 1998-05-27 | 479 | 479 | 479 | 479 | 2,000 | 217.73 |
| 1998-05-26 | 481 | 481 | 481 | 481 | 2,000 | 218.64 |
| 1998-05-25 | 466 | 485 | 465 | 485 | 22,000 | 220.46 |
| 1998-05-22 | 465 | 465 | 465 | 465 | 8,000 | 211.36 |
| 1998-05-21 | 420 | 425 | 420 | 425 | 2,000 | 193.18 |
| 1998-05-20 | 405 | 425 | 405 | 425 | 17,000 | 193.18 |
| 1998-05-19 | 402 | 402 | 402 | 402 | 1,000 | 182.73 |
| 1998-05-18 | 396 | 396 | 396 | 396 | 1,000 | 180 |
| 1998-05-15 | 403 | 403 | 396 | 403 | 8,000 | 183.18 |
| 1998-05-13 | 401 | 403 | 401 | 403 | 5,000 | 183.18 |
| 1998-05-12 | 415 | 415 | 414 | 414 | 2,000 | 188.18 |
| 1998-05-11 | 416 | 416 | 416 | 416 | 1,000 | 189.09 |
| 1998-05-08 | 425 | 425 | 411 | 411 | 5,000 | 186.82 |
| 1998-05-06 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1998-05-01 | 415 | 415 | 415 | 415 | 3,000 | 188.64 |
| 1998-04-30 | 430 | 430 | 421 | 421 | 9,000 | 191.36 |
| 1998-04-28 | 431 | 431 | 431 | 431 | 3,000 | 195.91 |
| 1998-04-27 | 430 | 431 | 430 | 431 | 9,000 | 195.91 |
| 1998-04-24 | 428 | 429 | 428 | 429 | 5,000 | 195 |
| 1998-04-22 | 430 | 430 | 430 | 430 | 8,000 | 195.46 |
| 1998-04-20 | 430 | 430 | 420 | 420 | 10,000 | 190.91 |
| 1998-04-17 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1998-04-16 | 430 | 430 | 430 | 430 | 2,000 | 195.46 |
| 1998-04-15 | 430 | 430 | 430 | 430 | 2,000 | 195.46 |
| 1998-04-14 | 430 | 430 | 430 | 430 | 4,000 | 195.46 |
| 1998-04-13 | 430 | 430 | 430 | 430 | 9,000 | 195.46 |
| 1998-04-09 | 430 | 430 | 430 | 430 | 5,000 | 195.46 |
| 1998-04-08 | 430 | 430 | 430 | 430 | 11,000 | 195.46 |
| 1998-04-02 | 454 | 454 | 431 | 431 | 8,000 | 195.91 |
| 1998-03-31 | 465 | 465 | 455 | 455 | 5,000 | 206.82 |
| 1998-03-30 | 471 | 471 | 470 | 470 | 2,000 | 213.64 |
| 1998-03-26 | 473 | 473 | 470 | 470 | 21,000 | 213.64 |
| 1998-03-25 | 473 | 473 | 470 | 470 | 7,000 | 213.64 |
| 1998-03-24 | 474 | 474 | 474 | 474 | 7,000 | 215.46 |
| 1998-03-23 | 466 | 466 | 466 | 466 | 1,000 | 211.82 |
| 1998-03-20 | 465 | 465 | 465 | 465 | 1,000 | 211.36 |
| 1998-03-19 | 475 | 475 | 475 | 475 | 3,000 | 215.91 |
| 1998-03-18 | 475 | 475 | 475 | 475 | 2,000 | 215.91 |
| 1998-03-16 | 479 | 479 | 479 | 479 | 4,000 | 217.73 |
| 1998-03-13 | 475 | 480 | 475 | 480 | 3,000 | 218.18 |
| 1998-03-11 | 480 | 482 | 480 | 482 | 2,000 | 219.09 |
| 1998-03-10 | 485 | 490 | 485 | 490 | 2,000 | 222.73 |
| 1998-03-09 | 500 | 500 | 500 | 500 | 2,000 | 227.27 |
| 1998-03-05 | 485 | 485 | 485 | 485 | 1,000 | 220.46 |
| 1998-03-04 | 493 | 493 | 493 | 493 | 4,000 | 224.09 |
| 1998-03-03 | 500 | 500 | 495 | 495 | 11,000 | 225 |
| 1998-03-02 | 499 | 504 | 499 | 500 | 8,000 | 227.27 |
| 1998-02-26 | 495 | 495 | 495 | 495 | 3,000 | 225 |
| 1998-02-25 | 490 | 490 | 490 | 490 | 5,000 | 222.73 |
| 1998-02-24 | 490 | 490 | 490 | 490 | 7,000 | 222.73 |
| 1998-02-23 | 480 | 480 | 480 | 480 | 1,000 | 218.18 |
| 1998-02-20 | 480 | 480 | 475 | 475 | 4,000 | 215.91 |
| 1998-02-19 | 486 | 494 | 485 | 494 | 3,000 | 224.55 |
| 1998-02-18 | 494 | 494 | 494 | 494 | 1,000 | 224.55 |
| 1998-02-17 | 489 | 489 | 489 | 489 | 1,000 | 222.27 |
| 1998-02-16 | 485 | 495 | 485 | 495 | 2,000 | 225 |
| 1998-02-13 | 493 | 493 | 485 | 485 | 6,000 | 220.46 |
| 1998-02-12 | 498 | 498 | 493 | 493 | 10,000 | 224.09 |
| 1998-02-10 | 473 | 478 | 472 | 474 | 11,000 | 215.46 |
| 1998-02-09 | 470 | 473 | 470 | 470 | 8,000 | 213.64 |
| 1998-02-06 | 470 | 470 | 469 | 470 | 9,000 | 213.64 |
| 1998-02-05 | 470 | 470 | 470 | 470 | 3,000 | 213.64 |
| 1998-02-04 | 483 | 483 | 471 | 471 | 3,000 | 214.09 |
| 1998-02-03 | 474 | 475 | 470 | 475 | 6,000 | 215.91 |
| 1998-02-02 | 469 | 469 | 469 | 469 | 3,000 | 213.18 |
| 1998-01-30 | 480 | 480 | 470 | 470 | 5,000 | 213.64 |
| 1998-01-29 | 510 | 511 | 510 | 510 | 4,000 | 231.82 |
| 1998-01-28 | 510 | 510 | 510 | 510 | 10,000 | 231.82 |
| 1998-01-27 | 462 | 470 | 462 | 470 | 8,000 | 213.64 |
| 1998-01-26 | 456 | 460 | 456 | 460 | 14,000 | 209.09 |
| 1998-01-23 | 456 | 456 | 452 | 452 | 7,000 | 205.46 |
| 1998-01-22 | 450 | 456 | 446 | 453 | 15,000 | 205.91 |
| 1998-01-21 | 417 | 436 | 417 | 436 | 7,000 | 198.18 |
| 1998-01-20 | 415 | 415 | 415 | 415 | 1,000 | 188.64 |
| 1998-01-19 | 400 | 400 | 400 | 400 | 2,000 | 181.82 |
| 1998-01-16 | 380 | 380 | 370 | 380 | 5,000 | 172.73 |
| 1998-01-14 | 375 | 380 | 375 | 380 | 12,000 | 172.73 |
| 1998-01-13 | 380 | 381 | 380 | 381 | 13,000 | 173.18 |
| 1998-01-09 | 380 | 380 | 380 | 380 | 13,000 | 172.73 |
| 1998-01-08 | 375 | 385 | 375 | 380 | 5,000 | 172.73 |
| 1998-01-07 | 370 | 370 | 370 | 370 | 1,000 | 168.18 |
| 1998-01-06 | 375 | 375 | 375 | 375 | 9,000 | 170.46 |
| 1998-01-05 | 400 | 400 | 400 | 400 | 1,000 | 181.82 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
