9055 (株)アルプス物流 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 589 | 589 | 589 | 589 | 3,000 | 267.73 |
| 1999-12-29 | 589 | 589 | 589 | 589 | 4,000 | 267.73 |
| 1999-12-24 | 639 | 639 | 639 | 639 | 3,000 | 290.46 |
| 1999-12-22 | 669 | 669 | 609 | 609 | 7,000 | 276.82 |
| 1999-12-20 | 631 | 639 | 631 | 639 | 17,000 | 290.46 |
| 1999-12-17 | 610 | 610 | 610 | 610 | 1,000 | 277.27 |
| 1999-12-16 | 611 | 611 | 610 | 610 | 2,000 | 277.27 |
| 1999-12-15 | 610 | 610 | 602 | 610 | 8,000 | 277.27 |
| 1999-12-13 | 700 | 700 | 700 | 700 | 5,000 | 318.18 |
| 1999-12-10 | 634 | 635 | 634 | 635 | 7,000 | 288.64 |
| 1999-12-09 | 635 | 635 | 635 | 635 | 1,000 | 288.64 |
| 1999-12-06 | 660 | 660 | 660 | 660 | 1,000 | 300 |
| 1999-12-02 | 700 | 700 | 670 | 670 | 3,000 | 304.55 |
| 1999-12-01 | 739 | 739 | 702 | 702 | 2,000 | 319.09 |
| 1999-11-30 | 730 | 745 | 721 | 745 | 9,000 | 338.64 |
| 1999-11-29 | 700 | 720 | 700 | 720 | 7,000 | 327.27 |
| 1999-11-26 | 700 | 700 | 700 | 700 | 1,000 | 318.18 |
| 1999-11-25 | 720 | 720 | 680 | 700 | 7,000 | 318.18 |
| 1999-11-24 | 730 | 730 | 730 | 730 | 4,000 | 331.82 |
| 1999-11-22 | 701 | 701 | 680 | 680 | 4,000 | 309.09 |
| 1999-11-19 | 689 | 700 | 678 | 700 | 9,000 | 318.18 |
| 1999-11-18 | 656 | 690 | 655 | 670 | 16,000 | 304.55 |
| 1999-11-17 | 655 | 655 | 655 | 655 | 1,000 | 297.73 |
| 1999-11-15 | 650 | 695 | 650 | 655 | 4,000 | 297.73 |
| 1999-11-11 | 650 | 650 | 650 | 650 | 2,000 | 295.46 |
| 1999-11-10 | 672 | 672 | 630 | 630 | 5,000 | 286.36 |
| 1999-11-09 | 699 | 700 | 672 | 672 | 4,000 | 305.46 |
| 1999-11-08 | 709 | 709 | 707 | 707 | 2,000 | 321.36 |
| 1999-11-05 | 701 | 701 | 699 | 699 | 7,000 | 317.73 |
| 1999-11-04 | 735 | 735 | 701 | 701 | 2,000 | 318.64 |
| 1999-11-02 | 738 | 738 | 738 | 738 | 1,000 | 335.46 |
| 1999-11-01 | 739 | 739 | 739 | 739 | 1,000 | 335.91 |
| 1999-10-29 | 680 | 729 | 680 | 729 | 8,000 | 331.36 |
| 1999-10-27 | 720 | 720 | 720 | 720 | 1,000 | 327.27 |
| 1999-10-26 | 720 | 720 | 720 | 720 | 4,000 | 327.27 |
| 1999-10-25 | 731 | 731 | 730 | 730 | 3,000 | 331.82 |
| 1999-10-22 | 730 | 730 | 730 | 730 | 4,000 | 331.82 |
| 1999-10-21 | 702 | 715 | 701 | 715 | 9,000 | 325 |
| 1999-10-19 | 731 | 731 | 731 | 731 | 1,000 | 332.27 |
| 1999-10-18 | 736 | 736 | 731 | 731 | 2,000 | 332.27 |
| 1999-10-15 | 740 | 740 | 736 | 736 | 20,000 | 334.55 |
| 1999-10-14 | 750 | 750 | 740 | 740 | 2,000 | 336.36 |
| 1999-10-13 | 750 | 750 | 750 | 750 | 2,000 | 340.91 |
| 1999-10-12 | 750 | 779 | 750 | 760 | 17,000 | 345.46 |
| 1999-10-08 | 751 | 751 | 726 | 750 | 8,000 | 340.91 |
| 1999-10-07 | 750 | 751 | 750 | 751 | 2,000 | 341.36 |
| 1999-10-06 | 740 | 740 | 740 | 740 | 1,000 | 336.36 |
| 1999-10-05 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 1999-10-04 | 830 | 830 | 795 | 795 | 4,000 | 361.36 |
| 1999-10-01 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 1999-09-30 | 790 | 830 | 790 | 830 | 7,000 | 377.27 |
| 1999-09-28 | 760 | 790 | 760 | 790 | 5,000 | 359.09 |
| 1999-09-27 | 721 | 760 | 721 | 760 | 3,000 | 345.46 |
| 1999-09-24 | 785 | 785 | 710 | 710 | 6,000 | 322.73 |
| 1999-09-22 | 805 | 808 | 805 | 808 | 7,000 | 367.27 |
| 1999-09-21 | 755 | 805 | 755 | 805 | 24,000 | 365.91 |
| 1999-09-20 | 819 | 819 | 805 | 805 | 6,000 | 365.91 |
| 1999-09-16 | 800 | 849 | 800 | 849 | 26,000 | 385.91 |
| 1999-09-14 | 805 | 850 | 805 | 850 | 18,000 | 386.36 |
| 1999-09-13 | 915 | 920 | 910 | 920 | 35,000 | 418.18 |
| 1999-09-10 | 920 | 920 | 905 | 910 | 7,000 | 413.64 |
| 1999-09-09 | 930 | 930 | 920 | 930 | 11,000 | 422.73 |
| 1999-09-08 | 920 | 925 | 920 | 925 | 42,000 | 420.46 |
| 1999-09-07 | 939 | 939 | 910 | 910 | 13,000 | 413.64 |
| 1999-09-06 | 923 | 940 | 852 | 940 | 22,000 | 427.27 |
| 1999-09-03 | 910 | 920 | 910 | 920 | 17,000 | 418.18 |
| 1999-09-02 | 930 | 930 | 930 | 930 | 1,000 | 422.73 |
| 1999-09-01 | 920 | 920 | 915 | 915 | 16,000 | 415.91 |
| 1999-08-31 | 930 | 930 | 925 | 925 | 11,000 | 420.46 |
| 1999-08-30 | 950 | 950 | 930 | 930 | 6,000 | 422.73 |
| 1999-08-27 | 950 | 960 | 950 | 950 | 62,000 | 431.82 |
| 1999-08-26 | 915 | 950 | 915 | 920 | 59,000 | 418.18 |
| 1999-08-25 | 920 | 920 | 905 | 915 | 21,000 | 415.91 |
| 1999-08-24 | 920 | 920 | 905 | 905 | 50,000 | 411.36 |
| 1999-08-23 | 905 | 915 | 905 | 905 | 10,000 | 411.36 |
| 1999-08-20 | 900 | 905 | 900 | 905 | 28,000 | 411.36 |
| 1999-08-19 | 908 | 908 | 900 | 900 | 22,000 | 409.09 |
| 1999-08-18 | 894 | 930 | 894 | 910 | 66,000 | 413.64 |
| 1999-08-17 | 860 | 895 | 860 | 895 | 22,000 | 406.82 |
| 1999-08-16 | 851 | 860 | 850 | 860 | 15,000 | 390.91 |
| 1999-08-13 | 820 | 820 | 820 | 820 | 3,000 | 372.73 |
| 1999-08-12 | 859 | 890 | 858 | 880 | 18,000 | 400 |
| 1999-08-11 | 850 | 860 | 840 | 860 | 22,000 | 390.91 |
| 1999-08-10 | 850 | 860 | 850 | 853 | 18,000 | 387.73 |
| 1999-08-09 | 870 | 881 | 850 | 880 | 36,000 | 400 |
| 1999-08-06 | 900 | 900 | 870 | 870 | 12,000 | 395.46 |
| 1999-08-05 | 899 | 920 | 899 | 900 | 48,000 | 409.09 |
| 1999-08-04 | 920 | 930 | 868 | 899 | 67,000 | 408.64 |
| 1999-08-03 | 813 | 910 | 812 | 910 | 126,000 | 413.64 |
| 1999-08-02 | 801 | 825 | 801 | 810 | 55,000 | 368.18 |
| 1999-07-29 | 810 | 810 | 810 | 810 | 3,000 | 368.18 |
| 1999-07-28 | 809 | 810 | 809 | 810 | 3,000 | 368.18 |
| 1999-07-27 | 775 | 800 | 775 | 800 | 13,000 | 363.64 |
| 1999-07-26 | 775 | 780 | 775 | 775 | 9,000 | 352.27 |
| 1999-07-23 | 850 | 850 | 805 | 805 | 35,000 | 365.91 |
| 1999-07-22 | 855 | 855 | 830 | 830 | 8,000 | 377.27 |
| 1999-07-21 | 849 | 855 | 849 | 850 | 39,000 | 386.36 |
| 1999-07-19 | 860 | 860 | 821 | 821 | 8,000 | 373.18 |
| 1999-07-16 | 859 | 860 | 835 | 835 | 8,000 | 379.55 |
| 1999-07-15 | 840 | 860 | 840 | 860 | 9,000 | 390.91 |
| 1999-07-14 | 860 | 865 | 840 | 840 | 19,000 | 381.82 |
| 1999-07-13 | 870 | 870 | 848 | 848 | 57,000 | 385.46 |
| 1999-07-12 | 820 | 836 | 820 | 836 | 4,000 | 380 |
| 1999-07-09 | 841 | 841 | 810 | 810 | 12,000 | 368.18 |
| 1999-07-08 | 861 | 861 | 840 | 850 | 12,000 | 386.36 |
| 1999-07-07 | 890 | 895 | 850 | 860 | 21,000 | 390.91 |
| 1999-07-06 | 880 | 910 | 880 | 890 | 75,000 | 404.55 |
| 1999-07-05 | 820 | 870 | 810 | 870 | 89,000 | 395.46 |
| 1999-07-02 | 810 | 820 | 800 | 820 | 41,000 | 372.73 |
| 1999-07-01 | 781 | 819 | 770 | 780 | 67,000 | 354.55 |
| 1999-06-30 | 760 | 776 | 756 | 776 | 12,000 | 352.73 |
| 1999-06-29 | 770 | 770 | 740 | 740 | 6,000 | 336.36 |
| 1999-06-28 | 770 | 770 | 770 | 770 | 3,000 | 350 |
| 1999-06-25 | 790 | 790 | 770 | 770 | 6,000 | 350 |
| 1999-06-24 | 790 | 790 | 780 | 780 | 5,000 | 354.55 |
| 1999-06-23 | 784 | 800 | 781 | 800 | 14,000 | 363.64 |
| 1999-06-22 | 800 | 800 | 785 | 785 | 13,000 | 356.82 |
| 1999-06-21 | 800 | 805 | 781 | 781 | 53,000 | 355 |
| 1999-06-18 | 770 | 780 | 765 | 780 | 26,000 | 354.55 |
| 1999-06-17 | 762 | 762 | 745 | 755 | 9,000 | 343.18 |
| 1999-06-16 | 750 | 750 | 750 | 750 | 3,000 | 340.91 |
| 1999-06-15 | 770 | 770 | 751 | 751 | 3,000 | 341.36 |
| 1999-06-14 | 777 | 780 | 770 | 770 | 5,000 | 350 |
| 1999-06-11 | 750 | 780 | 748 | 770 | 62,000 | 350 |
| 1999-06-10 | 719 | 750 | 719 | 740 | 23,000 | 336.36 |
| 1999-06-09 | 722 | 722 | 721 | 722 | 20,000 | 328.18 |
| 1999-06-08 | 730 | 738 | 720 | 720 | 18,000 | 327.27 |
| 1999-06-07 | 734 | 735 | 734 | 734 | 4,000 | 333.64 |
| 1999-06-04 | 700 | 731 | 700 | 731 | 14,000 | 332.27 |
| 1999-06-03 | 701 | 701 | 701 | 701 | 3,000 | 318.64 |
| 1999-06-02 | 730 | 730 | 701 | 701 | 2,000 | 318.64 |
| 1999-06-01 | 700 | 700 | 700 | 700 | 3,000 | 318.18 |
| 1999-05-31 | 699 | 700 | 699 | 700 | 7,000 | 318.18 |
| 1999-05-28 | 680 | 700 | 680 | 700 | 2,000 | 318.18 |
| 1999-05-26 | 700 | 710 | 700 | 710 | 8,000 | 322.73 |
| 1999-05-25 | 700 | 720 | 700 | 710 | 18,000 | 322.73 |
| 1999-05-24 | 750 | 750 | 750 | 750 | 6,000 | 340.91 |
| 1999-05-21 | 740 | 740 | 719 | 740 | 20,000 | 336.36 |
| 1999-05-20 | 731 | 780 | 731 | 737 | 28,000 | 335 |
| 1999-05-19 | 730 | 730 | 720 | 720 | 21,000 | 327.27 |
| 1999-05-18 | 739 | 739 | 721 | 732 | 10,000 | 332.73 |
| 1999-05-17 | 740 | 740 | 740 | 740 | 1,000 | 336.36 |
| 1999-05-14 | 769 | 769 | 750 | 750 | 6,000 | 340.91 |
| 1999-05-13 | 770 | 770 | 768 | 768 | 4,000 | 349.09 |
| 1999-05-12 | 782 | 782 | 762 | 772 | 3,000 | 350.91 |
| 1999-05-11 | 799 | 799 | 782 | 782 | 8,000 | 355.46 |
| 1999-05-10 | 772 | 802 | 771 | 800 | 49,000 | 363.64 |
| 1999-05-07 | 750 | 765 | 741 | 765 | 26,000 | 347.73 |
| 1999-05-06 | 750 | 750 | 740 | 744 | 20,000 | 338.18 |
| 1999-04-30 | 749 | 749 | 749 | 749 | 1,000 | 340.46 |
| 1999-04-28 | 749 | 749 | 740 | 740 | 8,000 | 336.36 |
| 1999-04-27 | 715 | 750 | 715 | 750 | 8,000 | 340.91 |
| 1999-04-26 | 730 | 740 | 720 | 740 | 12,000 | 336.36 |
| 1999-04-23 | 720 | 720 | 710 | 711 | 13,000 | 323.18 |
| 1999-04-22 | 740 | 740 | 710 | 710 | 5,000 | 322.73 |
| 1999-04-21 | 720 | 740 | 720 | 740 | 38,000 | 336.36 |
| 1999-04-20 | 740 | 740 | 715 | 715 | 28,000 | 325 |
| 1999-04-19 | 767 | 768 | 746 | 746 | 23,000 | 339.09 |
| 1999-04-16 | 770 | 775 | 740 | 769 | 117,000 | 349.55 |
| 1999-04-15 | 711 | 790 | 710 | 750 | 256,000 | 340.91 |
| 1999-04-14 | 640 | 691 | 640 | 690 | 56,000 | 313.64 |
| 1999-04-13 | 649 | 660 | 620 | 659 | 25,000 | 299.55 |
| 1999-04-12 | 638 | 638 | 613 | 629 | 12,000 | 285.91 |
| 1999-04-09 | 620 | 625 | 611 | 611 | 13,000 | 277.73 |
| 1999-04-08 | 624 | 625 | 610 | 612 | 18,000 | 278.18 |
| 1999-04-07 | 629 | 630 | 601 | 625 | 34,000 | 284.09 |
| 1999-04-06 | 630 | 640 | 619 | 630 | 123,000 | 286.36 |
| 1999-04-05 | 545 | 570 | 543 | 570 | 44,000 | 259.09 |
| 1999-04-02 | 550 | 550 | 533 | 543 | 9,000 | 246.82 |
| 1999-04-01 | 521 | 522 | 521 | 522 | 2,000 | 237.27 |
| 1999-03-31 | 511 | 532 | 511 | 525 | 11,000 | 238.64 |
| 1999-03-30 | 536 | 536 | 510 | 510 | 11,000 | 231.82 |
| 1999-03-29 | 545 | 545 | 531 | 531 | 8,000 | 241.36 |
| 1999-03-26 | 551 | 551 | 550 | 550 | 5,000 | 250 |
| 1999-03-25 | 555 | 560 | 550 | 550 | 28,000 | 250 |
| 1999-03-24 | 559 | 559 | 535 | 555 | 21,000 | 252.27 |
| 1999-03-23 | 530 | 549 | 529 | 549 | 18,000 | 249.55 |
| 1999-03-19 | 537 | 537 | 519 | 529 | 10,000 | 240.46 |
| 1999-03-18 | 540 | 540 | 520 | 539 | 12,000 | 245 |
| 1999-03-17 | 544 | 544 | 525 | 539 | 8,000 | 245 |
| 1999-03-16 | 538 | 545 | 538 | 545 | 10,000 | 247.73 |
| 1999-03-15 | 535 | 538 | 525 | 538 | 6,000 | 244.55 |
| 1999-03-12 | 535 | 541 | 535 | 540 | 19,000 | 245.46 |
| 1999-03-11 | 510 | 540 | 510 | 535 | 25,000 | 243.18 |
| 1999-03-10 | 505 | 510 | 505 | 508 | 21,000 | 230.91 |
| 1999-03-09 | 502 | 505 | 500 | 504 | 31,000 | 229.09 |
| 1999-03-08 | 504 | 506 | 497 | 497 | 41,000 | 225.91 |
| 1999-03-05 | 480 | 495 | 473 | 494 | 23,000 | 224.55 |
| 1999-03-04 | 450 | 473 | 450 | 473 | 6,000 | 215 |
| 1999-03-03 | 474 | 475 | 460 | 460 | 9,000 | 209.09 |
| 1999-03-02 | 480 | 480 | 474 | 474 | 7,000 | 215.46 |
| 1999-03-01 | 472 | 484 | 472 | 475 | 21,000 | 215.91 |
| 1999-02-26 | 474 | 474 | 461 | 471 | 6,000 | 214.09 |
| 1999-02-25 | 480 | 484 | 475 | 475 | 52,000 | 215.91 |
| 1999-02-24 | 466 | 484 | 466 | 475 | 45,000 | 215.91 |
| 1999-02-23 | 445 | 464 | 445 | 451 | 31,000 | 205 |
| 1999-02-22 | 417 | 440 | 417 | 431 | 18,000 | 195.91 |
| 1999-02-19 | 414 | 415 | 414 | 415 | 2,000 | 188.64 |
| 1999-02-18 | 416 | 417 | 400 | 400 | 6,000 | 181.82 |
| 1999-02-17 | 402 | 402 | 402 | 402 | 2,000 | 182.73 |
| 1999-02-16 | 395 | 415 | 395 | 401 | 48,000 | 182.27 |
| 1999-02-15 | 395 | 395 | 395 | 395 | 15,000 | 179.55 |
| 1999-02-12 | 400 | 400 | 400 | 400 | 7,000 | 181.82 |
| 1999-02-10 | 400 | 400 | 400 | 400 | 30,000 | 181.82 |
| 1999-02-09 | 410 | 410 | 399 | 400 | 24,000 | 181.82 |
| 1999-02-08 | 410 | 410 | 400 | 400 | 35,000 | 181.82 |
| 1999-02-05 | 405 | 405 | 405 | 405 | 5,000 | 184.09 |
| 1999-02-04 | 405 | 405 | 405 | 405 | 14,000 | 184.09 |
| 1999-02-03 | 425 | 425 | 410 | 410 | 5,000 | 186.36 |
| 1999-02-02 | 425 | 425 | 425 | 425 | 2,000 | 193.18 |
| 1999-02-01 | 439 | 439 | 429 | 429 | 6,000 | 195 |
| 1999-01-29 | 413 | 443 | 413 | 443 | 6,000 | 201.36 |
| 1999-01-28 | 405 | 411 | 405 | 411 | 14,000 | 186.82 |
| 1999-01-27 | 410 | 415 | 410 | 415 | 2,000 | 188.64 |
| 1999-01-26 | 410 | 410 | 410 | 410 | 2,000 | 186.36 |
| 1999-01-25 | 410 | 410 | 410 | 410 | 7,000 | 186.36 |
| 1999-01-22 | 420 | 420 | 408 | 408 | 9,000 | 185.46 |
| 1999-01-21 | 403 | 403 | 401 | 401 | 4,000 | 182.27 |
| 1999-01-20 | 404 | 418 | 404 | 418 | 4,000 | 190 |
| 1999-01-19 | 418 | 418 | 404 | 404 | 6,000 | 183.64 |
| 1999-01-18 | 418 | 418 | 418 | 418 | 1,000 | 190 |
| 1999-01-14 | 424 | 424 | 424 | 424 | 3,000 | 192.73 |
| 1999-01-13 | 430 | 430 | 430 | 430 | 1,000 | 195.46 |
| 1999-01-08 | 430 | 430 | 425 | 425 | 3,000 | 193.18 |
| 1999-01-07 | 420 | 423 | 420 | 423 | 2,000 | 192.27 |
| 1999-01-06 | 423 | 423 | 423 | 423 | 1,000 | 192.27 |
| 1999-01-05 | 412 | 412 | 411 | 411 | 2,000 | 186.82 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
