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 |
---|---|---|---|---|---|---|
2000-12-29 | 521 | 560 | 520 | 560 | 6,000 | 254.55 |
2000-12-28 | 522 | 530 | 521 | 521 | 8,000 | 236.82 |
2000-12-27 | 521 | 535 | 521 | 521 | 7,000 | 236.82 |
2000-12-26 | 540 | 540 | 520 | 520 | 8,000 | 236.36 |
2000-12-25 | 550 | 550 | 540 | 550 | 8,000 | 250 |
2000-12-22 | 561 | 561 | 511 | 520 | 12,000 | 236.36 |
2000-12-21 | 530 | 530 | 501 | 501 | 11,000 | 227.73 |
2000-12-20 | 541 | 541 | 530 | 530 | 17,000 | 240.91 |
2000-12-19 | 551 | 551 | 540 | 540 | 9,000 | 245.46 |
2000-12-18 | 550 | 550 | 540 | 550 | 6,000 | 250 |
2000-12-15 | 549 | 550 | 537 | 543 | 14,000 | 246.82 |
2000-12-14 | 551 | 551 | 550 | 550 | 2,000 | 250 |
2000-12-13 | 551 | 551 | 550 | 550 | 2,000 | 250 |
2000-12-12 | 561 | 561 | 536 | 555 | 22,000 | 252.27 |
2000-12-11 | 540 | 545 | 533 | 535 | 24,000 | 243.18 |
2000-12-08 | 545 | 545 | 531 | 539 | 17,000 | 245 |
2000-12-07 | 555 | 555 | 540 | 540 | 13,000 | 245.46 |
2000-12-06 | 577 | 577 | 557 | 557 | 5,000 | 253.18 |
2000-12-05 | 560 | 560 | 552 | 552 | 5,000 | 250.91 |
2000-12-04 | 566 | 580 | 547 | 547 | 30,000 | 248.64 |
2000-12-01 | 580 | 580 | 560 | 565 | 8,000 | 256.82 |
2000-11-30 | 585 | 589 | 571 | 589 | 61,000 | 267.73 |
2000-11-29 | 561 | 586 | 560 | 586 | 50,000 | 266.36 |
2000-11-28 | 552 | 560 | 541 | 541 | 21,000 | 245.91 |
2000-11-27 | 547 | 579 | 545 | 545 | 17,000 | 247.73 |
2000-11-24 | 583 | 583 | 541 | 541 | 39,000 | 245.91 |
2000-11-22 | 585 | 585 | 575 | 575 | 12,000 | 261.36 |
2000-11-21 | 585 | 585 | 575 | 575 | 3,000 | 261.36 |
2000-11-20 | 581 | 585 | 570 | 585 | 35,000 | 265.91 |
2000-11-17 | 590 | 590 | 572 | 589 | 4,000 | 267.73 |
2000-11-16 | 590 | 590 | 570 | 590 | 32,000 | 268.18 |
2000-11-15 | 590 | 610 | 572 | 610 | 60,000 | 277.27 |
2000-11-14 | 650 | 650 | 560 | 570 | 13,000 | 259.09 |
2000-11-13 | 650 | 650 | 615 | 615 | 9,000 | 279.55 |
2000-11-10 | 680 | 680 | 660 | 660 | 6,000 | 300 |
2000-11-09 | 690 | 690 | 690 | 690 | 1,000 | 313.64 |
2000-11-08 | 697 | 697 | 689 | 689 | 3,000 | 313.18 |
2000-11-06 | 699 | 700 | 699 | 700 | 2,000 | 318.18 |
2000-11-01 | 652 | 652 | 652 | 652 | 1,000 | 296.36 |
2000-10-31 | 662 | 662 | 662 | 662 | 2,000 | 300.91 |
2000-10-27 | 700 | 700 | 660 | 660 | 5,000 | 300 |
2000-10-26 | 660 | 661 | 660 | 660 | 4,000 | 300 |
2000-10-25 | 719 | 719 | 710 | 710 | 2,000 | 322.73 |
2000-10-24 | 720 | 720 | 720 | 720 | 6,000 | 327.27 |
2000-10-23 | 663 | 663 | 660 | 660 | 2,000 | 300 |
2000-10-20 | 705 | 705 | 650 | 650 | 5,000 | 295.46 |
2000-10-18 | 710 | 710 | 710 | 710 | 1,000 | 322.73 |
2000-10-17 | 711 | 711 | 711 | 711 | 1,000 | 323.18 |
2000-10-16 | 705 | 711 | 705 | 711 | 2,000 | 323.18 |
2000-10-12 | 730 | 730 | 711 | 711 | 2,000 | 323.18 |
2000-10-11 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
2000-10-10 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
2000-10-05 | 730 | 730 | 730 | 730 | 6,000 | 331.82 |
2000-10-04 | 730 | 730 | 730 | 730 | 1,000 | 331.82 |
2000-10-03 | 740 | 740 | 740 | 740 | 6,000 | 336.36 |
2000-10-02 | 740 | 740 | 740 | 740 | 1,000 | 336.36 |
2000-09-29 | 741 | 741 | 740 | 740 | 2,000 | 336.36 |
2000-09-27 | 770 | 770 | 770 | 770 | 2,000 | 350 |
2000-09-25 | 790 | 790 | 790 | 790 | 2,000 | 359.09 |
2000-09-22 | 800 | 800 | 740 | 740 | 5,000 | 336.36 |
2000-09-21 | 740 | 740 | 740 | 740 | 2,000 | 336.36 |
2000-09-20 | 740 | 740 | 740 | 740 | 3,000 | 336.36 |
2000-09-18 | 740 | 750 | 735 | 750 | 5,000 | 340.91 |
2000-09-14 | 733 | 735 | 733 | 735 | 3,000 | 334.09 |
2000-09-13 | 749 | 749 | 731 | 733 | 3,000 | 333.18 |
2000-09-12 | 750 | 750 | 750 | 750 | 3,000 | 340.91 |
2000-09-11 | 770 | 770 | 770 | 770 | 1,000 | 350 |
2000-09-08 | 770 | 770 | 770 | 770 | 6,000 | 350 |
2000-09-05 | 780 | 780 | 780 | 780 | 2,000 | 354.55 |
2000-09-04 | 780 | 800 | 780 | 800 | 6,000 | 363.64 |
2000-09-01 | 780 | 780 | 780 | 780 | 5,000 | 354.55 |
2000-08-31 | 790 | 790 | 760 | 790 | 3,000 | 359.09 |
2000-08-30 | 790 | 790 | 790 | 790 | 1,000 | 359.09 |
2000-08-29 | 800 | 800 | 790 | 790 | 2,000 | 359.09 |
2000-08-28 | 800 | 800 | 790 | 800 | 4,000 | 363.64 |
2000-08-25 | 785 | 785 | 785 | 785 | 3,000 | 356.82 |
2000-08-24 | 745 | 745 | 745 | 745 | 1,000 | 338.64 |
2000-08-23 | 760 | 765 | 760 | 765 | 2,000 | 347.73 |
2000-08-22 | 800 | 800 | 785 | 785 | 6,000 | 356.82 |
2000-08-18 | 760 | 781 | 760 | 780 | 6,000 | 354.55 |
2000-08-16 | 828 | 828 | 820 | 825 | 9,000 | 375 |
2000-08-15 | 782 | 830 | 782 | 830 | 10,000 | 377.27 |
2000-08-11 | 760 | 760 | 752 | 752 | 2,000 | 341.82 |
2000-08-10 | 755 | 760 | 710 | 760 | 10,000 | 345.46 |
2000-08-09 | 750 | 751 | 750 | 751 | 4,000 | 341.36 |
2000-08-08 | 759 | 759 | 751 | 751 | 4,000 | 341.36 |
2000-08-04 | 759 | 759 | 759 | 759 | 1,000 | 345 |
2000-08-03 | 760 | 760 | 760 | 760 | 1,000 | 345.46 |
2000-08-02 | 790 | 790 | 756 | 756 | 3,000 | 343.64 |
2000-08-01 | 755 | 770 | 755 | 770 | 5,000 | 350 |
2000-07-31 | 750 | 755 | 750 | 755 | 3,000 | 343.18 |
2000-07-28 | 791 | 791 | 790 | 790 | 6,000 | 359.09 |
2000-07-27 | 820 | 820 | 810 | 810 | 3,000 | 368.18 |
2000-07-26 | 820 | 825 | 820 | 820 | 7,000 | 372.73 |
2000-07-25 | 805 | 835 | 805 | 835 | 7,000 | 379.55 |
2000-07-24 | 840 | 840 | 815 | 815 | 21,000 | 370.46 |
2000-07-21 | 840 | 845 | 839 | 840 | 22,000 | 381.82 |
2000-07-19 | 789 | 830 | 785 | 830 | 11,000 | 377.27 |
2000-07-18 | 799 | 799 | 790 | 790 | 11,000 | 359.09 |
2000-07-17 | 771 | 800 | 771 | 800 | 3,000 | 363.64 |
2000-07-14 | 801 | 801 | 800 | 800 | 8,000 | 363.64 |
2000-07-13 | 811 | 820 | 800 | 800 | 3,000 | 363.64 |
2000-07-12 | 840 | 840 | 831 | 831 | 2,000 | 377.73 |
2000-07-11 | 820 | 840 | 820 | 840 | 10,000 | 381.82 |
2000-07-10 | 795 | 810 | 795 | 810 | 7,000 | 368.18 |
2000-07-07 | 792 | 792 | 792 | 792 | 1,000 | 360 |
2000-07-06 | 800 | 800 | 792 | 792 | 19,000 | 360 |
2000-07-05 | 849 | 849 | 810 | 815 | 8,000 | 370.46 |
2000-07-04 | 850 | 855 | 850 | 850 | 22,000 | 386.36 |
2000-07-03 | 810 | 850 | 810 | 850 | 33,000 | 386.36 |
2000-06-30 | 770 | 799 | 770 | 799 | 22,000 | 363.18 |
2000-06-29 | 758 | 769 | 758 | 769 | 10,000 | 349.55 |
2000-06-28 | 751 | 751 | 746 | 749 | 11,000 | 340.46 |
2000-06-27 | 758 | 758 | 743 | 750 | 6,000 | 340.91 |
2000-06-26 | 750 | 758 | 741 | 758 | 13,000 | 344.55 |
2000-06-23 | 746 | 748 | 745 | 748 | 7,000 | 340 |
2000-06-22 | 741 | 750 | 740 | 740 | 22,000 | 336.36 |
2000-06-21 | 730 | 735 | 730 | 735 | 18,000 | 334.09 |
2000-06-20 | 716 | 740 | 715 | 730 | 13,000 | 331.82 |
2000-06-19 | 720 | 735 | 710 | 710 | 7,000 | 322.73 |
2000-06-16 | 704 | 720 | 704 | 704 | 5,000 | 320 |
2000-06-15 | 703 | 703 | 703 | 703 | 2,000 | 319.55 |
2000-06-14 | 721 | 721 | 720 | 720 | 9,000 | 327.27 |
2000-06-13 | 740 | 740 | 740 | 740 | 4,000 | 336.36 |
2000-06-12 | 740 | 750 | 740 | 750 | 12,000 | 340.91 |
2000-06-09 | 700 | 740 | 700 | 740 | 6,000 | 336.36 |
2000-06-08 | 720 | 740 | 720 | 740 | 8,000 | 336.36 |
2000-06-07 | 714 | 720 | 680 | 680 | 5,000 | 309.09 |
2000-06-06 | 696 | 730 | 695 | 720 | 24,000 | 327.27 |
2000-06-05 | 710 | 710 | 681 | 690 | 6,000 | 313.64 |
2000-06-02 | 700 | 701 | 700 | 700 | 6,000 | 318.18 |
2000-06-01 | 699 | 700 | 699 | 700 | 6,000 | 318.18 |
2000-05-31 | 700 | 700 | 700 | 700 | 9,000 | 318.18 |
2000-05-30 | 692 | 700 | 692 | 700 | 8,000 | 318.18 |
2000-05-29 | 689 | 730 | 685 | 692 | 13,000 | 314.55 |
2000-05-26 | 661 | 688 | 661 | 688 | 11,000 | 312.73 |
2000-05-25 | 650 | 660 | 650 | 660 | 12,000 | 300 |
2000-05-24 | 641 | 649 | 639 | 640 | 9,000 | 290.91 |
2000-05-23 | 640 | 650 | 640 | 640 | 22,000 | 290.91 |
2000-05-22 | 630 | 630 | 620 | 630 | 17,000 | 286.36 |
2000-05-19 | 630 | 630 | 600 | 600 | 16,000 | 272.73 |
2000-05-18 | 640 | 640 | 630 | 630 | 16,000 | 286.36 |
2000-05-17 | 655 | 665 | 635 | 650 | 40,000 | 295.46 |
2000-05-15 | 530 | 535 | 530 | 535 | 5,000 | 243.18 |
2000-05-11 | 579 | 579 | 579 | 579 | 2,000 | 263.18 |
2000-05-10 | 580 | 580 | 580 | 580 | 9,000 | 263.64 |
2000-05-09 | 540 | 561 | 540 | 561 | 7,000 | 255 |
2000-05-08 | 539 | 539 | 539 | 539 | 1,000 | 245 |
2000-05-02 | 530 | 530 | 530 | 530 | 12,000 | 240.91 |
2000-05-01 | 530 | 530 | 530 | 530 | 2,000 | 240.91 |
2000-04-28 | 531 | 539 | 530 | 530 | 7,000 | 240.91 |
2000-04-26 | 529 | 530 | 529 | 530 | 6,000 | 240.91 |
2000-04-25 | 535 | 535 | 525 | 530 | 128,000 | 240.91 |
2000-04-24 | 595 | 595 | 555 | 565 | 16,000 | 256.82 |
2000-04-21 | 511 | 515 | 511 | 515 | 9,000 | 234.09 |
2000-04-20 | 509 | 511 | 509 | 511 | 6,000 | 232.27 |
2000-04-19 | 505 | 509 | 505 | 509 | 4,000 | 231.36 |
2000-04-18 | 505 | 505 | 505 | 505 | 8,000 | 229.55 |
2000-04-17 | 500 | 500 | 500 | 500 | 36,000 | 227.27 |
2000-04-14 | 489 | 510 | 489 | 510 | 40,000 | 231.82 |
2000-04-13 | 480 | 481 | 479 | 480 | 83,000 | 218.18 |
2000-04-12 | 485 | 485 | 480 | 480 | 19,000 | 218.18 |
2000-04-11 | 490 | 490 | 485 | 485 | 6,000 | 220.46 |
2000-04-10 | 471 | 495 | 471 | 495 | 4,000 | 225 |
2000-04-07 | 490 | 490 | 465 | 465 | 49,000 | 211.36 |
2000-04-06 | 495 | 495 | 490 | 490 | 4,000 | 222.73 |
2000-04-05 | 490 | 490 | 490 | 490 | 7,000 | 222.73 |
2000-04-04 | 501 | 504 | 500 | 500 | 10,000 | 227.27 |
2000-04-03 | 530 | 530 | 530 | 530 | 2,000 | 240.91 |
2000-03-30 | 531 | 535 | 531 | 531 | 5,000 | 241.36 |
2000-03-28 | 531 | 531 | 520 | 531 | 4,000 | 241.36 |
2000-03-27 | 560 | 560 | 540 | 540 | 5,000 | 245.46 |
2000-03-24 | 550 | 559 | 550 | 550 | 11,000 | 250 |
2000-03-23 | 509 | 510 | 509 | 510 | 2,000 | 231.82 |
2000-03-22 | 569 | 569 | 569 | 569 | 5,000 | 258.64 |
2000-03-21 | 540 | 559 | 540 | 559 | 3,000 | 254.09 |
2000-03-17 | 490 | 500 | 488 | 500 | 10,000 | 227.27 |
2000-03-15 | 451 | 469 | 450 | 455 | 19,000 | 206.82 |
2000-03-14 | 450 | 452 | 449 | 449 | 21,000 | 204.09 |
2000-03-13 | 455 | 455 | 451 | 451 | 10,000 | 205 |
2000-03-10 | 455 | 460 | 450 | 455 | 27,000 | 206.82 |
2000-03-09 | 455 | 460 | 455 | 460 | 3,000 | 209.09 |
2000-03-08 | 456 | 456 | 450 | 455 | 20,000 | 206.82 |
2000-03-07 | 470 | 470 | 451 | 451 | 14,000 | 205 |
2000-03-06 | 475 | 480 | 475 | 475 | 14,000 | 215.91 |
2000-03-03 | 490 | 490 | 474 | 475 | 10,000 | 215.91 |
2000-03-02 | 500 | 500 | 500 | 500 | 5,000 | 227.27 |
2000-03-01 | 500 | 500 | 500 | 500 | 12,000 | 227.27 |
2000-02-29 | 490 | 490 | 490 | 490 | 2,000 | 222.73 |
2000-02-28 | 490 | 490 | 490 | 490 | 2,000 | 222.73 |
2000-02-25 | 500 | 500 | 500 | 500 | 6,000 | 227.27 |
2000-02-24 | 480 | 480 | 480 | 480 | 5,000 | 218.18 |
2000-02-23 | 470 | 480 | 470 | 480 | 3,000 | 218.18 |
2000-02-22 | 485 | 485 | 475 | 480 | 10,000 | 218.18 |
2000-02-21 | 470 | 470 | 450 | 450 | 11,000 | 204.55 |
2000-02-18 | 515 | 520 | 500 | 500 | 12,000 | 227.27 |
2000-02-17 | 510 | 510 | 502 | 502 | 7,000 | 228.18 |
2000-02-16 | 528 | 528 | 519 | 519 | 8,000 | 235.91 |
2000-02-15 | 540 | 540 | 528 | 528 | 8,000 | 240 |
2000-02-14 | 550 | 550 | 540 | 540 | 18,000 | 245.46 |
2000-02-10 | 571 | 571 | 541 | 541 | 4,000 | 245.91 |
2000-02-09 | 575 | 575 | 570 | 570 | 2,000 | 259.09 |
2000-02-07 | 575 | 575 | 565 | 565 | 5,000 | 256.82 |
2000-02-04 | 590 | 590 | 585 | 585 | 2,000 | 265.91 |
2000-02-03 | 629 | 629 | 610 | 610 | 9,000 | 277.27 |
2000-02-02 | 630 | 630 | 630 | 630 | 2,000 | 286.36 |
2000-02-01 | 620 | 630 | 620 | 630 | 7,000 | 286.36 |
2000-01-31 | 599 | 599 | 599 | 599 | 2,000 | 272.27 |
2000-01-28 | 598 | 598 | 597 | 597 | 7,000 | 271.36 |
2000-01-27 | 597 | 597 | 597 | 597 | 7,000 | 271.36 |
2000-01-26 | 597 | 600 | 597 | 597 | 19,000 | 271.36 |
2000-01-25 | 608 | 608 | 598 | 598 | 7,000 | 271.82 |
2000-01-24 | 569 | 569 | 568 | 568 | 17,000 | 258.18 |
2000-01-21 | 540 | 540 | 540 | 540 | 5,000 | 245.46 |
2000-01-20 | 557 | 558 | 540 | 540 | 16,000 | 245.46 |
2000-01-19 | 558 | 560 | 558 | 560 | 9,000 | 254.55 |
2000-01-18 | 589 | 599 | 560 | 560 | 4,000 | 254.55 |
2000-01-17 | 589 | 589 | 589 | 589 | 2,000 | 267.73 |
2000-01-14 | 546 | 546 | 546 | 546 | 1,000 | 248.18 |
2000-01-13 | 541 | 550 | 541 | 545 | 7,000 | 247.73 |
2000-01-12 | 541 | 541 | 541 | 541 | 1,000 | 245.91 |
2000-01-11 | 540 | 540 | 540 | 540 | 3,000 | 245.46 |
2000-01-07 | 540 | 540 | 540 | 540 | 3,000 | 245.46 |
2000-01-06 | 540 | 541 | 540 | 541 | 4,000 | 245.91 |
2000-01-05 | 619 | 619 | 539 | 539 | 5,000 | 245 |
2000-01-04 | 589 | 589 | 589 | 589 | 1,000 | 267.73 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株