9055 (株)アルプス物流 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295215605205606,000254.55
2000-12-285225305215218,000236.82
2000-12-275215355215217,000236.82
2000-12-265405405205208,000236.36
2000-12-255505505405508,000250
2000-12-2256156151152012,000236.36
2000-12-2153053050150111,000227.73
2000-12-2054154153053017,000240.91
2000-12-195515515405409,000245.46
2000-12-185505505405506,000250
2000-12-1554955053754314,000246.82
2000-12-145515515505502,000250
2000-12-135515515505502,000250
2000-12-1256156153655522,000252.27
2000-12-1154054553353524,000243.18
2000-12-0854554553153917,000245
2000-12-0755555554054013,000245.46
2000-12-065775775575575,000253.18
2000-12-055605605525525,000250.91
2000-12-0456658054754730,000248.64
2000-12-015805805605658,000256.82
2000-11-3058558957158961,000267.73
2000-11-2956158656058650,000266.36
2000-11-2855256054154121,000245.91
2000-11-2754757954554517,000247.73
2000-11-2458358354154139,000245.91
2000-11-2258558557557512,000261.36
2000-11-215855855755753,000261.36
2000-11-2058158557058535,000265.91
2000-11-175905905725894,000267.73
2000-11-1659059057059032,000268.18
2000-11-1559061057261060,000277.27
2000-11-1465065056057013,000259.09
2000-11-136506506156159,000279.55
2000-11-106806806606606,000300
2000-11-096906906906901,000313.64
2000-11-086976976896893,000313.18
2000-11-066997006997002,000318.18
2000-11-016526526526521,000296.36
2000-10-316626626626622,000300.91
2000-10-277007006606605,000300
2000-10-266606616606604,000300
2000-10-257197197107102,000322.73
2000-10-247207207207206,000327.27
2000-10-236636636606602,000300
2000-10-207057056506505,000295.46
2000-10-187107107107101,000322.73
2000-10-177117117117111,000323.18
2000-10-167057117057112,000323.18
2000-10-127307307117112,000323.18
2000-10-117307307307301,000331.82
2000-10-107307307307301,000331.82
2000-10-057307307307306,000331.82
2000-10-047307307307301,000331.82
2000-10-037407407407406,000336.36
2000-10-027407407407401,000336.36
2000-09-297417417407402,000336.36
2000-09-277707707707702,000350
2000-09-257907907907902,000359.09
2000-09-228008007407405,000336.36
2000-09-217407407407402,000336.36
2000-09-207407407407403,000336.36
2000-09-187407507357505,000340.91
2000-09-147337357337353,000334.09
2000-09-137497497317333,000333.18
2000-09-127507507507503,000340.91
2000-09-117707707707701,000350
2000-09-087707707707706,000350
2000-09-057807807807802,000354.55
2000-09-047808007808006,000363.64
2000-09-017807807807805,000354.55
2000-08-317907907607903,000359.09
2000-08-307907907907901,000359.09
2000-08-298008007907902,000359.09
2000-08-288008007908004,000363.64
2000-08-257857857857853,000356.82
2000-08-247457457457451,000338.64
2000-08-237607657607652,000347.73
2000-08-228008007857856,000356.82
2000-08-187607817607806,000354.55
2000-08-168288288208259,000375
2000-08-1578283078283010,000377.27
2000-08-117607607527522,000341.82
2000-08-1075576071076010,000345.46
2000-08-097507517507514,000341.36
2000-08-087597597517514,000341.36
2000-08-047597597597591,000345
2000-08-037607607607601,000345.46
2000-08-027907907567563,000343.64
2000-08-017557707557705,000350
2000-07-317507557507553,000343.18
2000-07-287917917907906,000359.09
2000-07-278208208108103,000368.18
2000-07-268208258208207,000372.73
2000-07-258058358058357,000379.55
2000-07-2484084081581521,000370.46
2000-07-2184084583984022,000381.82
2000-07-1978983078583011,000377.27
2000-07-1879979979079011,000359.09
2000-07-177718007718003,000363.64
2000-07-148018018008008,000363.64
2000-07-138118208008003,000363.64
2000-07-128408408318312,000377.73
2000-07-1182084082084010,000381.82
2000-07-107958107958107,000368.18
2000-07-077927927927921,000360
2000-07-0680080079279219,000360
2000-07-058498498108158,000370.46
2000-07-0485085585085022,000386.36
2000-07-0381085081085033,000386.36
2000-06-3077079977079922,000363.18
2000-06-2975876975876910,000349.55
2000-06-2875175174674911,000340.46
2000-06-277587587437506,000340.91
2000-06-2675075874175813,000344.55
2000-06-237467487457487,000340
2000-06-2274175074074022,000336.36
2000-06-2173073573073518,000334.09
2000-06-2071674071573013,000331.82
2000-06-197207357107107,000322.73
2000-06-167047207047045,000320
2000-06-157037037037032,000319.55
2000-06-147217217207209,000327.27
2000-06-137407407407404,000336.36
2000-06-1274075074075012,000340.91
2000-06-097007407007406,000336.36
2000-06-087207407207408,000336.36
2000-06-077147206806805,000309.09
2000-06-0669673069572024,000327.27
2000-06-057107106816906,000313.64
2000-06-027007017007006,000318.18
2000-06-016997006997006,000318.18
2000-05-317007007007009,000318.18
2000-05-306927006927008,000318.18
2000-05-2968973068569213,000314.55
2000-05-2666168866168811,000312.73
2000-05-2565066065066012,000300
2000-05-246416496396409,000290.91
2000-05-2364065064064022,000290.91
2000-05-2263063062063017,000286.36
2000-05-1963063060060016,000272.73
2000-05-1864064063063016,000286.36
2000-05-1765566563565040,000295.46
2000-05-155305355305355,000243.18
2000-05-115795795795792,000263.18
2000-05-105805805805809,000263.64
2000-05-095405615405617,000255
2000-05-085395395395391,000245
2000-05-0253053053053012,000240.91
2000-05-015305305305302,000240.91
2000-04-285315395305307,000240.91
2000-04-265295305295306,000240.91
2000-04-25535535525530128,000240.91
2000-04-2459559555556516,000256.82
2000-04-215115155115159,000234.09
2000-04-205095115095116,000232.27
2000-04-195055095055094,000231.36
2000-04-185055055055058,000229.55
2000-04-1750050050050036,000227.27
2000-04-1448951048951040,000231.82
2000-04-1348048147948083,000218.18
2000-04-1248548548048019,000218.18
2000-04-114904904854856,000220.46
2000-04-104714954714954,000225
2000-04-0749049046546549,000211.36
2000-04-064954954904904,000222.73
2000-04-054904904904907,000222.73
2000-04-0450150450050010,000227.27
2000-04-035305305305302,000240.91
2000-03-305315355315315,000241.36
2000-03-285315315205314,000241.36
2000-03-275605605405405,000245.46
2000-03-2455055955055011,000250
2000-03-235095105095102,000231.82
2000-03-225695695695695,000258.64
2000-03-215405595405593,000254.09
2000-03-1749050048850010,000227.27
2000-03-1545146945045519,000206.82
2000-03-1445045244944921,000204.09
2000-03-1345545545145110,000205
2000-03-1045546045045527,000206.82
2000-03-094554604554603,000209.09
2000-03-0845645645045520,000206.82
2000-03-0747047045145114,000205
2000-03-0647548047547514,000215.91
2000-03-0349049047447510,000215.91
2000-03-025005005005005,000227.27
2000-03-0150050050050012,000227.27
2000-02-294904904904902,000222.73
2000-02-284904904904902,000222.73
2000-02-255005005005006,000227.27
2000-02-244804804804805,000218.18
2000-02-234704804704803,000218.18
2000-02-2248548547548010,000218.18
2000-02-2147047045045011,000204.55
2000-02-1851552050050012,000227.27
2000-02-175105105025027,000228.18
2000-02-165285285195198,000235.91
2000-02-155405405285288,000240
2000-02-1455055054054018,000245.46
2000-02-105715715415414,000245.91
2000-02-095755755705702,000259.09
2000-02-075755755655655,000256.82
2000-02-045905905855852,000265.91
2000-02-036296296106109,000277.27
2000-02-026306306306302,000286.36
2000-02-016206306206307,000286.36
2000-01-315995995995992,000272.27
2000-01-285985985975977,000271.36
2000-01-275975975975977,000271.36
2000-01-2659760059759719,000271.36
2000-01-256086085985987,000271.82
2000-01-2456956956856817,000258.18
2000-01-215405405405405,000245.46
2000-01-2055755854054016,000245.46
2000-01-195585605585609,000254.55
2000-01-185895995605604,000254.55
2000-01-175895895895892,000267.73
2000-01-145465465465461,000248.18
2000-01-135415505415457,000247.73
2000-01-125415415415411,000245.91
2000-01-115405405405403,000245.46
2000-01-075405405405403,000245.46
2000-01-065405415405414,000245.91
2000-01-056196195395395,000245
2000-01-045895895895891,000267.73

分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株