9055 (株)アルプス物流 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 458 | 458 | 457 | 457 | 2,000 | 228.50 |
| 2001-12-27 | 456 | 467 | 456 | 467 | 6,000 | 233.50 |
| 2001-12-26 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2001-12-25 | 494 | 494 | 470 | 470 | 14,000 | 235 |
| 2001-12-21 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2001-12-20 | 462 | 470 | 462 | 470 | 2,000 | 235 |
| 2001-12-19 | 455 | 474 | 455 | 474 | 6,000 | 237 |
| 2001-12-18 | 466 | 466 | 465 | 465 | 4,000 | 232.50 |
| 2001-12-17 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2001-12-14 | 471 | 471 | 465 | 470 | 7,000 | 235 |
| 2001-12-13 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2001-12-12 | 480 | 485 | 480 | 480 | 4,000 | 240 |
| 2001-12-11 | 468 | 476 | 468 | 476 | 7,000 | 238 |
| 2001-12-10 | 487 | 487 | 480 | 480 | 11,000 | 240 |
| 2001-12-07 | 467 | 467 | 467 | 467 | 4,000 | 233.50 |
| 2001-12-05 | 469 | 471 | 464 | 471 | 9,000 | 235.50 |
| 2001-12-04 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2001-12-03 | 489 | 489 | 478 | 478 | 3,000 | 239 |
| 2001-11-30 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2001-11-29 | 465 | 465 | 463 | 463 | 3,000 | 231.50 |
| 2001-11-27 | 470 | 470 | 470 | 470 | 6,000 | 235 |
| 2001-11-26 | 461 | 461 | 461 | 461 | 2,000 | 230.50 |
| 2001-11-22 | 483 | 483 | 483 | 483 | 8,000 | 241.50 |
| 2001-11-21 | 468 | 468 | 468 | 468 | 2,000 | 234 |
| 2001-11-20 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 2001-11-19 | 450 | 456 | 450 | 456 | 3,000 | 228 |
| 2001-11-16 | 454 | 454 | 442 | 443 | 9,000 | 221.50 |
| 2001-11-15 | 451 | 454 | 450 | 450 | 6,000 | 225 |
| 2001-11-14 | 451 | 456 | 446 | 456 | 7,000 | 228 |
| 2001-11-13 | 460 | 460 | 451 | 451 | 5,000 | 225.50 |
| 2001-11-12 | 451 | 460 | 450 | 460 | 8,000 | 230 |
| 2001-11-09 | 465 | 465 | 464 | 464 | 3,000 | 232 |
| 2001-11-08 | 476 | 476 | 460 | 465 | 8,000 | 232.50 |
| 2001-11-07 | 477 | 477 | 477 | 477 | 1,000 | 238.50 |
| 2001-11-06 | 477 | 477 | 477 | 477 | 7,000 | 238.50 |
| 2001-11-02 | 479 | 479 | 479 | 479 | 7,000 | 239.50 |
| 2001-11-01 | 477 | 479 | 464 | 479 | 19,000 | 239.50 |
| 2001-10-31 | 477 | 479 | 464 | 479 | 19,000 | 239.50 |
| 2001-10-29 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2001-10-26 | 507 | 507 | 497 | 497 | 5,000 | 248.50 |
| 2001-10-25 | 510 | 510 | 500 | 507 | 6,000 | 253.50 |
| 2001-10-24 | 504 | 513 | 500 | 500 | 6,000 | 250 |
| 2001-10-23 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 2001-10-22 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2001-10-19 | 507 | 507 | 486 | 486 | 5,000 | 243 |
| 2001-10-18 | 502 | 505 | 502 | 505 | 5,000 | 252.50 |
| 2001-10-16 | 502 | 502 | 502 | 502 | 2,000 | 251 |
| 2001-10-15 | 490 | 501 | 490 | 501 | 8,000 | 250.50 |
| 2001-10-12 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2001-10-11 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2001-10-10 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-10-05 | 489 | 498 | 489 | 498 | 3,000 | 249 |
| 2001-10-03 | 483 | 487 | 482 | 482 | 5,000 | 241 |
| 2001-10-02 | 500 | 500 | 482 | 482 | 8,000 | 241 |
| 2001-10-01 | 490 | 491 | 490 | 490 | 4,000 | 245 |
| 2001-09-28 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-09-26 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2001-09-25 | 537 | 537 | 537 | 537 | 7,000 | 268.50 |
| 2001-09-21 | 481 | 481 | 470 | 470 | 4,000 | 235 |
| 2001-09-20 | 486 | 486 | 466 | 485 | 4,000 | 242.50 |
| 2001-09-18 | 471 | 486 | 471 | 486 | 3,000 | 243 |
| 2001-09-17 | 480 | 480 | 460 | 460 | 10,000 | 230 |
| 2001-09-14 | 460 | 480 | 460 | 480 | 6,000 | 240 |
| 2001-09-13 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2001-09-12 | 480 | 480 | 480 | 480 | 4,000 | 240 |
| 2001-09-11 | 505 | 520 | 505 | 520 | 2,000 | 260 |
| 2001-09-10 | 526 | 526 | 505 | 505 | 5,000 | 252.50 |
| 2001-09-07 | 500 | 540 | 500 | 540 | 9,000 | 270 |
| 2001-09-06 | 501 | 507 | 500 | 507 | 9,000 | 253.50 |
| 2001-09-05 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2001-09-04 | 509 | 510 | 500 | 500 | 12,000 | 250 |
| 2001-09-03 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-08-31 | 510 | 530 | 506 | 530 | 12,000 | 265 |
| 2001-08-30 | 519 | 520 | 519 | 520 | 4,000 | 260 |
| 2001-08-27 | 527 | 527 | 518 | 518 | 4,000 | 259 |
| 2001-08-24 | 525 | 525 | 525 | 525 | 6,000 | 262.50 |
| 2001-08-23 | 525 | 525 | 525 | 525 | 4,000 | 262.50 |
| 2001-08-22 | 545 | 545 | 525 | 525 | 6,000 | 262.50 |
| 2001-08-21 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2001-08-20 | 535 | 535 | 534 | 534 | 20,000 | 267 |
| 2001-08-17 | 540 | 540 | 517 | 520 | 45,000 | 260 |
| 2001-08-15 | 540 | 547 | 540 | 547 | 7,000 | 273.50 |
| 2001-08-14 | 545 | 545 | 545 | 545 | 4,000 | 272.50 |
| 2001-08-13 | 547 | 547 | 545 | 545 | 2,000 | 272.50 |
| 2001-08-10 | 539 | 539 | 539 | 539 | 69,000 | 269.50 |
| 2001-08-09 | 514 | 540 | 514 | 540 | 39,000 | 270 |
| 2001-08-08 | 545 | 545 | 542 | 542 | 2,000 | 271 |
| 2001-08-07 | 544 | 547 | 514 | 547 | 64,000 | 273.50 |
| 2001-08-06 | 509 | 544 | 509 | 544 | 89,000 | 272 |
| 2001-08-03 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2001-08-02 | 538 | 538 | 537 | 537 | 4,000 | 268.50 |
| 2001-08-01 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2001-07-31 | 510 | 515 | 510 | 515 | 5,000 | 257.50 |
| 2001-07-30 | 509 | 509 | 508 | 508 | 3,000 | 254 |
| 2001-07-27 | 511 | 511 | 506 | 506 | 5,000 | 253 |
| 2001-07-26 | 519 | 519 | 501 | 501 | 31,000 | 250.50 |
| 2001-07-25 | 519 | 520 | 515 | 516 | 8,000 | 258 |
| 2001-07-24 | 545 | 545 | 524 | 524 | 8,000 | 262 |
| 2001-07-23 | 540 | 540 | 516 | 525 | 12,000 | 262.50 |
| 2001-07-19 | 542 | 543 | 542 | 543 | 3,000 | 271.50 |
| 2001-07-18 | 564 | 569 | 560 | 560 | 4,000 | 280 |
| 2001-07-17 | 555 | 555 | 551 | 551 | 3,000 | 275.50 |
| 2001-07-16 | 570 | 570 | 555 | 555 | 4,000 | 277.50 |
| 2001-07-13 | 565 | 565 | 565 | 565 | 12,000 | 282.50 |
| 2001-07-12 | 551 | 560 | 550 | 555 | 15,000 | 277.50 |
| 2001-07-11 | 550 | 550 | 531 | 531 | 8,000 | 265.50 |
| 2001-07-10 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 2001-07-09 | 560 | 560 | 551 | 551 | 4,000 | 275.50 |
| 2001-07-06 | 570 | 570 | 570 | 570 | 6,000 | 285 |
| 2001-07-05 | 550 | 560 | 550 | 560 | 3,000 | 280 |
| 2001-07-04 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 2001-07-03 | 559 | 559 | 559 | 559 | 2,000 | 279.50 |
| 2001-06-29 | 547 | 557 | 547 | 557 | 3,000 | 278.50 |
| 2001-06-28 | 568 | 568 | 567 | 567 | 3,000 | 283.50 |
| 2001-06-27 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2001-06-26 | 577 | 577 | 577 | 577 | 2,000 | 288.50 |
| 2001-06-25 | 578 | 578 | 570 | 578 | 9,000 | 289 |
| 2001-06-22 | 585 | 585 | 584 | 585 | 16,000 | 292.50 |
| 2001-06-21 | 550 | 551 | 550 | 551 | 7,000 | 275.50 |
| 2001-06-20 | 548 | 548 | 545 | 545 | 5,000 | 272.50 |
| 2001-06-19 | 542 | 549 | 540 | 540 | 8,000 | 270 |
| 2001-06-18 | 549 | 559 | 536 | 538 | 20,000 | 269 |
| 2001-06-15 | 564 | 564 | 545 | 550 | 11,000 | 275 |
| 2001-06-14 | 567 | 567 | 561 | 561 | 5,000 | 280.50 |
| 2001-06-13 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-06-12 | 570 | 570 | 560 | 561 | 7,000 | 280.50 |
| 2001-06-11 | 579 | 579 | 559 | 561 | 9,000 | 280.50 |
| 2001-06-08 | 567 | 570 | 567 | 570 | 5,000 | 285 |
| 2001-06-07 | 567 | 569 | 564 | 564 | 5,000 | 282 |
| 2001-06-06 | 565 | 565 | 551 | 555 | 10,000 | 277.50 |
| 2001-06-05 | 570 | 575 | 541 | 541 | 11,000 | 270.50 |
| 2001-06-04 | 583 | 585 | 564 | 564 | 4,000 | 282 |
| 2001-06-01 | 585 | 585 | 580 | 580 | 6,000 | 290 |
| 2001-05-31 | 580 | 586 | 580 | 585 | 21,000 | 292.50 |
| 2001-05-30 | 580 | 580 | 580 | 580 | 13,000 | 290 |
| 2001-05-29 | 586 | 586 | 580 | 580 | 14,000 | 290 |
| 2001-05-28 | 586 | 588 | 586 | 587 | 6,000 | 293.50 |
| 2001-05-25 | 589 | 589 | 582 | 589 | 8,000 | 294.50 |
| 2001-05-24 | 581 | 581 | 580 | 581 | 4,000 | 290.50 |
| 2001-05-23 | 581 | 585 | 580 | 585 | 30,000 | 292.50 |
| 2001-05-22 | 589 | 590 | 583 | 583 | 44,000 | 291.50 |
| 2001-05-21 | 583 | 589 | 582 | 582 | 14,000 | 291 |
| 2001-05-18 | 585 | 585 | 580 | 582 | 30,000 | 291 |
| 2001-05-17 | 589 | 589 | 580 | 580 | 13,000 | 290 |
| 2001-05-16 | 595 | 595 | 590 | 590 | 7,000 | 295 |
| 2001-05-15 | 600 | 600 | 595 | 595 | 8,000 | 297.50 |
| 2001-05-14 | 600 | 605 | 600 | 600 | 25,000 | 300 |
| 2001-05-11 | 599 | 605 | 585 | 605 | 18,000 | 302.50 |
| 2001-05-10 | 616 | 616 | 599 | 600 | 27,000 | 300 |
| 2001-05-09 | 624 | 630 | 618 | 620 | 19,000 | 310 |
| 2001-05-08 | 630 | 630 | 618 | 625 | 19,000 | 312.50 |
| 2001-05-07 | 629 | 629 | 620 | 621 | 7,000 | 310.50 |
| 2001-05-02 | 618 | 630 | 618 | 618 | 18,000 | 309 |
| 2001-05-01 | 636 | 636 | 633 | 633 | 12,000 | 316.50 |
| 2001-04-27 | 625 | 632 | 620 | 630 | 61,000 | 315 |
| 2001-04-26 | 600 | 600 | 595 | 595 | 27,000 | 297.50 |
| 2001-04-25 | 594 | 594 | 586 | 590 | 8,000 | 295 |
| 2001-04-24 | 590 | 595 | 583 | 583 | 11,000 | 291.50 |
| 2001-04-23 | 585 | 585 | 581 | 585 | 11,000 | 292.50 |
| 2001-04-20 | 585 | 585 | 575 | 575 | 6,000 | 287.50 |
| 2001-04-19 | 580 | 580 | 570 | 580 | 12,000 | 290 |
| 2001-04-18 | 580 | 580 | 575 | 575 | 6,000 | 287.50 |
| 2001-04-17 | 580 | 580 | 575 | 575 | 14,000 | 287.50 |
| 2001-04-16 | 574 | 576 | 565 | 576 | 6,000 | 288 |
| 2001-04-13 | 575 | 575 | 574 | 575 | 7,000 | 287.50 |
| 2001-04-12 | 565 | 565 | 557 | 560 | 10,000 | 280 |
| 2001-04-11 | 557 | 557 | 556 | 556 | 7,000 | 278 |
| 2001-04-10 | 561 | 561 | 555 | 555 | 5,000 | 277.50 |
| 2001-04-09 | 565 | 573 | 561 | 561 | 7,000 | 280.50 |
| 2001-04-06 | 575 | 575 | 569 | 569 | 9,000 | 284.50 |
| 2001-04-05 | 562 | 563 | 556 | 563 | 4,000 | 281.50 |
| 2001-04-04 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2001-04-03 | 565 | 570 | 565 | 570 | 6,000 | 285 |
| 2001-04-02 | 566 | 566 | 565 | 565 | 4,000 | 282.50 |
| 2001-03-30 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-03-29 | 570 | 570 | 560 | 565 | 4,000 | 282.50 |
| 2001-03-28 | 578 | 580 | 570 | 572 | 11,000 | 286 |
| 2001-03-27 | 585 | 585 | 570 | 580 | 25,000 | 290 |
| 2001-03-26 | 595 | 605 | 591 | 605 | 42,000 | 275 |
| 2001-03-23 | 588 | 597 | 588 | 591 | 15,000 | 268.64 |
| 2001-03-22 | 588 | 590 | 588 | 588 | 11,000 | 267.27 |
| 2001-03-21 | 580 | 580 | 577 | 577 | 16,000 | 262.27 |
| 2001-03-19 | 570 | 575 | 568 | 570 | 9,000 | 259.09 |
| 2001-03-16 | 578 | 580 | 568 | 580 | 5,000 | 263.64 |
| 2001-03-15 | 560 | 565 | 555 | 555 | 8,000 | 252.27 |
| 2001-03-14 | 567 | 584 | 567 | 568 | 11,000 | 258.18 |
| 2001-03-13 | 572 | 572 | 567 | 567 | 15,000 | 257.73 |
| 2001-03-12 | 583 | 584 | 573 | 573 | 17,000 | 260.46 |
| 2001-03-09 | 592 | 593 | 581 | 581 | 16,000 | 264.09 |
| 2001-03-08 | 592 | 593 | 581 | 585 | 14,000 | 265.91 |
| 2001-03-07 | 590 | 595 | 581 | 581 | 17,000 | 264.09 |
| 2001-03-06 | 588 | 590 | 588 | 590 | 7,000 | 268.18 |
| 2001-03-05 | 592 | 592 | 583 | 584 | 10,000 | 265.46 |
| 2001-03-02 | 591 | 599 | 582 | 582 | 15,000 | 264.55 |
| 2001-03-01 | 591 | 593 | 582 | 585 | 28,000 | 265.91 |
| 2001-02-28 | 600 | 600 | 581 | 591 | 36,000 | 268.64 |
| 2001-02-27 | 602 | 605 | 600 | 600 | 40,000 | 272.73 |
| 2001-02-26 | 588 | 598 | 588 | 594 | 20,000 | 270 |
| 2001-02-23 | 589 | 589 | 588 | 588 | 7,000 | 267.27 |
| 2001-02-22 | 590 | 590 | 582 | 585 | 10,000 | 265.91 |
| 2001-02-21 | 584 | 590 | 582 | 582 | 16,000 | 264.55 |
| 2001-02-20 | 590 | 590 | 581 | 585 | 11,000 | 265.91 |
| 2001-02-19 | 590 | 590 | 581 | 582 | 12,000 | 264.55 |
| 2001-02-16 | 599 | 599 | 588 | 588 | 13,000 | 267.27 |
| 2001-02-15 | 599 | 599 | 586 | 590 | 8,000 | 268.18 |
| 2001-02-14 | 588 | 588 | 580 | 585 | 18,000 | 265.91 |
| 2001-02-13 | 600 | 600 | 588 | 588 | 20,000 | 267.27 |
| 2001-02-09 | 580 | 590 | 580 | 590 | 17,000 | 268.18 |
| 2001-02-08 | 589 | 589 | 580 | 580 | 14,000 | 263.64 |
| 2001-02-07 | 590 | 600 | 587 | 587 | 12,000 | 266.82 |
| 2001-02-06 | 584 | 590 | 583 | 587 | 18,000 | 266.82 |
| 2001-02-05 | 581 | 584 | 580 | 583 | 14,000 | 265 |
| 2001-02-02 | 590 | 590 | 580 | 585 | 19,000 | 265.91 |
| 2001-02-01 | 600 | 600 | 586 | 586 | 25,000 | 266.36 |
| 2001-01-31 | 617 | 617 | 590 | 600 | 105,000 | 272.73 |
| 2001-01-30 | 588 | 600 | 570 | 597 | 122,000 | 271.36 |
| 2001-01-29 | 555 | 557 | 535 | 538 | 6,000 | 244.55 |
| 2001-01-26 | 545 | 564 | 535 | 536 | 12,000 | 243.64 |
| 2001-01-25 | 566 | 566 | 545 | 545 | 13,000 | 247.73 |
| 2001-01-24 | 550 | 569 | 545 | 560 | 10,000 | 254.55 |
| 2001-01-23 | 560 | 560 | 550 | 559 | 21,000 | 254.09 |
| 2001-01-22 | 540 | 545 | 534 | 535 | 9,000 | 243.18 |
| 2001-01-19 | 524 | 525 | 520 | 520 | 29,000 | 236.36 |
| 2001-01-18 | 510 | 520 | 503 | 518 | 14,000 | 235.46 |
| 2001-01-17 | 518 | 518 | 501 | 505 | 10,000 | 229.55 |
| 2001-01-16 | 523 | 523 | 500 | 500 | 12,000 | 227.27 |
| 2001-01-15 | 525 | 525 | 499 | 500 | 13,000 | 227.27 |
| 2001-01-12 | 523 | 523 | 493 | 493 | 9,000 | 224.09 |
| 2001-01-11 | 523 | 523 | 483 | 488 | 12,000 | 221.82 |
| 2001-01-10 | 523 | 523 | 520 | 523 | 6,000 | 237.73 |
| 2001-01-09 | 523 | 525 | 523 | 523 | 7,000 | 237.73 |
| 2001-01-05 | 550 | 550 | 521 | 521 | 3,000 | 236.82 |
| 2001-01-04 | 540 | 555 | 527 | 527 | 6,000 | 239.55 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
