9055 (株)アルプス物流 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 545 | 545 | 540 | 540 | 31,000 | 270 |
| 2002-12-27 | 531 | 540 | 531 | 535 | 28,000 | 267.50 |
| 2002-12-26 | 530 | 538 | 530 | 530 | 7,000 | 265 |
| 2002-12-25 | 540 | 540 | 532 | 538 | 25,000 | 269 |
| 2002-12-24 | 519 | 530 | 515 | 530 | 8,000 | 265 |
| 2002-12-20 | 509 | 519 | 509 | 519 | 7,000 | 259.50 |
| 2002-12-19 | 505 | 516 | 505 | 509 | 16,000 | 254.50 |
| 2002-12-18 | 525 | 525 | 520 | 520 | 12,000 | 260 |
| 2002-12-17 | 530 | 531 | 530 | 530 | 11,000 | 265 |
| 2002-12-16 | 526 | 540 | 526 | 540 | 21,000 | 270 |
| 2002-12-13 | 539 | 539 | 525 | 525 | 14,000 | 262.50 |
| 2002-12-12 | 537 | 540 | 537 | 539 | 3,000 | 269.50 |
| 2002-12-11 | 540 | 540 | 540 | 540 | 4,000 | 270 |
| 2002-12-10 | 540 | 540 | 536 | 540 | 32,000 | 270 |
| 2002-12-09 | 556 | 556 | 535 | 540 | 7,000 | 270 |
| 2002-12-06 | 550 | 555 | 546 | 546 | 12,000 | 273 |
| 2002-12-05 | 545 | 554 | 545 | 550 | 15,000 | 275 |
| 2002-12-04 | 547 | 547 | 540 | 546 | 9,000 | 273 |
| 2002-12-03 | 540 | 550 | 540 | 550 | 6,000 | 275 |
| 2002-12-02 | 555 | 555 | 540 | 541 | 7,000 | 270.50 |
| 2002-11-29 | 542 | 557 | 541 | 555 | 19,000 | 277.50 |
| 2002-11-28 | 555 | 555 | 531 | 539 | 21,000 | 269.50 |
| 2002-11-27 | 530 | 557 | 530 | 555 | 29,000 | 277.50 |
| 2002-11-26 | 527 | 530 | 520 | 524 | 33,000 | 262 |
| 2002-11-25 | 505 | 520 | 505 | 520 | 22,000 | 260 |
| 2002-11-22 | 507 | 507 | 497 | 499 | 11,000 | 249.50 |
| 2002-11-21 | 497 | 498 | 491 | 491 | 12,000 | 245.50 |
| 2002-11-20 | 494 | 495 | 490 | 495 | 12,000 | 247.50 |
| 2002-11-19 | 493 | 496 | 493 | 495 | 14,000 | 247.50 |
| 2002-11-18 | 508 | 511 | 500 | 503 | 19,000 | 251.50 |
| 2002-11-15 | 511 | 511 | 501 | 506 | 11,000 | 253 |
| 2002-11-14 | 512 | 514 | 511 | 511 | 17,000 | 255.50 |
| 2002-11-13 | 531 | 531 | 520 | 520 | 27,000 | 260 |
| 2002-11-12 | 505 | 524 | 505 | 524 | 50,000 | 262 |
| 2002-11-11 | 505 | 508 | 499 | 507 | 64,000 | 253.50 |
| 2002-11-08 | 503 | 505 | 496 | 500 | 25,000 | 250 |
| 2002-11-07 | 502 | 506 | 497 | 506 | 56,000 | 253 |
| 2002-11-06 | 490 | 497 | 485 | 497 | 27,000 | 248.50 |
| 2002-11-05 | 477 | 490 | 477 | 485 | 11,000 | 242.50 |
| 2002-11-01 | 475 | 475 | 471 | 471 | 6,000 | 235.50 |
| 2002-10-31 | 473 | 473 | 471 | 471 | 5,000 | 235.50 |
| 2002-10-30 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-10-29 | 473 | 473 | 473 | 473 | 5,000 | 236.50 |
| 2002-10-28 | 478 | 478 | 474 | 474 | 5,000 | 237 |
| 2002-10-25 | 479 | 479 | 473 | 478 | 10,000 | 239 |
| 2002-10-23 | 480 | 482 | 473 | 480 | 9,000 | 240 |
| 2002-10-22 | 495 | 495 | 482 | 485 | 9,000 | 242.50 |
| 2002-10-21 | 483 | 485 | 481 | 485 | 12,000 | 242.50 |
| 2002-10-18 | 476 | 490 | 476 | 481 | 18,000 | 240.50 |
| 2002-10-17 | 477 | 477 | 468 | 477 | 5,000 | 238.50 |
| 2002-10-16 | 501 | 503 | 475 | 475 | 16,000 | 237.50 |
| 2002-10-15 | 483 | 497 | 483 | 492 | 18,000 | 246 |
| 2002-10-11 | 446 | 469 | 446 | 468 | 34,000 | 234 |
| 2002-10-10 | 442 | 442 | 438 | 438 | 4,000 | 219 |
| 2002-10-09 | 445 | 445 | 442 | 442 | 7,000 | 221 |
| 2002-10-08 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2002-10-07 | 456 | 456 | 441 | 441 | 15,000 | 220.50 |
| 2002-10-04 | 456 | 456 | 456 | 456 | 1,000 | 228 |
| 2002-10-03 | 460 | 460 | 456 | 456 | 5,000 | 228 |
| 2002-10-02 | 465 | 465 | 460 | 465 | 10,000 | 232.50 |
| 2002-10-01 | 460 | 460 | 460 | 460 | 6,000 | 230 |
| 2002-09-30 | 463 | 463 | 463 | 463 | 7,000 | 231.50 |
| 2002-09-27 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 2002-09-26 | 465 | 465 | 465 | 465 | 2,000 | 232.50 |
| 2002-09-25 | 465 | 465 | 465 | 465 | 10,000 | 232.50 |
| 2002-09-24 | 465 | 470 | 465 | 470 | 5,000 | 235 |
| 2002-09-20 | 474 | 474 | 466 | 466 | 7,000 | 233 |
| 2002-09-19 | 465 | 480 | 465 | 480 | 10,000 | 240 |
| 2002-09-18 | 460 | 465 | 460 | 460 | 11,000 | 230 |
| 2002-09-17 | 460 | 465 | 460 | 460 | 6,000 | 230 |
| 2002-09-13 | 456 | 460 | 455 | 460 | 5,000 | 230 |
| 2002-09-12 | 458 | 460 | 458 | 458 | 4,000 | 229 |
| 2002-09-11 | 460 | 460 | 458 | 460 | 9,000 | 230 |
| 2002-09-10 | 460 | 461 | 460 | 460 | 10,000 | 230 |
| 2002-09-09 | 468 | 468 | 460 | 460 | 21,000 | 230 |
| 2002-09-05 | 469 | 473 | 469 | 473 | 2,000 | 236.50 |
| 2002-09-04 | 477 | 477 | 465 | 465 | 5,000 | 232.50 |
| 2002-09-03 | 497 | 497 | 497 | 497 | 1,000 | 248.50 |
| 2002-09-02 | 500 | 500 | 498 | 498 | 3,000 | 249 |
| 2002-08-30 | 496 | 500 | 495 | 500 | 12,000 | 250 |
| 2002-08-28 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-08-27 | 490 | 500 | 490 | 500 | 12,000 | 250 |
| 2002-08-23 | 488 | 490 | 488 | 490 | 6,000 | 245 |
| 2002-08-22 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2002-08-21 | 484 | 484 | 483 | 483 | 2,000 | 241.50 |
| 2002-08-20 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-08-19 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2002-08-16 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 2002-08-15 | 472 | 474 | 470 | 474 | 3,000 | 237 |
| 2002-08-14 | 472 | 472 | 462 | 462 | 3,000 | 231 |
| 2002-08-13 | 465 | 465 | 460 | 462 | 5,000 | 231 |
| 2002-08-12 | 471 | 471 | 465 | 469 | 7,000 | 234.50 |
| 2002-08-09 | 474 | 480 | 471 | 471 | 14,000 | 235.50 |
| 2002-08-08 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-08-07 | 486 | 486 | 480 | 480 | 2,000 | 240 |
| 2002-08-05 | 478 | 487 | 478 | 487 | 3,000 | 243.50 |
| 2002-08-02 | 480 | 480 | 473 | 473 | 2,000 | 236.50 |
| 2002-08-01 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2002-07-31 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2002-07-29 | 487 | 488 | 487 | 488 | 6,000 | 244 |
| 2002-07-26 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-07-25 | 499 | 500 | 499 | 500 | 9,000 | 250 |
| 2002-07-24 | 488 | 489 | 488 | 489 | 2,000 | 244.50 |
| 2002-07-23 | 497 | 497 | 495 | 495 | 7,000 | 247.50 |
| 2002-07-22 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-07-19 | 501 | 501 | 491 | 495 | 3,000 | 247.50 |
| 2002-07-18 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-07-15 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2002-07-12 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-07-11 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-07-10 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-07-09 | 499 | 499 | 489 | 489 | 7,000 | 244.50 |
| 2002-07-08 | 508 | 510 | 499 | 499 | 20,000 | 249.50 |
| 2002-07-05 | 499 | 500 | 499 | 500 | 12,000 | 250 |
| 2002-07-04 | 514 | 515 | 501 | 501 | 5,000 | 250.50 |
| 2002-07-03 | 518 | 518 | 518 | 518 | 8,000 | 259 |
| 2002-07-02 | 502 | 502 | 500 | 500 | 4,000 | 250 |
| 2002-07-01 | 503 | 503 | 497 | 497 | 3,000 | 248.50 |
| 2002-06-28 | 486 | 486 | 481 | 483 | 11,000 | 241.50 |
| 2002-06-27 | 491 | 491 | 485 | 485 | 12,000 | 242.50 |
| 2002-06-26 | 504 | 504 | 500 | 501 | 3,000 | 250.50 |
| 2002-06-25 | 506 | 506 | 505 | 505 | 3,000 | 252.50 |
| 2002-06-24 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2002-06-21 | 483 | 483 | 483 | 483 | 1,000 | 241.50 |
| 2002-06-20 | 499 | 500 | 495 | 495 | 5,000 | 247.50 |
| 2002-06-19 | 500 | 505 | 500 | 500 | 15,000 | 250 |
| 2002-06-18 | 512 | 512 | 510 | 511 | 5,000 | 255.50 |
| 2002-06-17 | 510 | 512 | 510 | 512 | 3,000 | 256 |
| 2002-06-13 | 540 | 540 | 530 | 530 | 7,000 | 265 |
| 2002-06-12 | 549 | 549 | 530 | 540 | 5,000 | 270 |
| 2002-06-11 | 540 | 541 | 540 | 540 | 6,000 | 270 |
| 2002-06-07 | 541 | 541 | 535 | 540 | 3,000 | 270 |
| 2002-06-06 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2002-06-05 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2002-06-04 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 2002-06-03 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2002-05-31 | 548 | 548 | 545 | 545 | 5,000 | 272.50 |
| 2002-05-30 | 542 | 550 | 542 | 548 | 13,000 | 274 |
| 2002-05-29 | 548 | 548 | 541 | 541 | 9,000 | 270.50 |
| 2002-05-28 | 555 | 555 | 550 | 550 | 5,000 | 275 |
| 2002-05-27 | 550 | 556 | 550 | 556 | 11,000 | 278 |
| 2002-05-24 | 570 | 570 | 556 | 556 | 13,000 | 278 |
| 2002-05-23 | 562 | 568 | 562 | 563 | 7,000 | 281.50 |
| 2002-05-22 | 559 | 568 | 559 | 568 | 8,000 | 284 |
| 2002-05-21 | 565 | 565 | 561 | 561 | 8,000 | 280.50 |
| 2002-05-20 | 550 | 560 | 550 | 560 | 11,000 | 280 |
| 2002-05-17 | 551 | 555 | 549 | 554 | 25,000 | 277 |
| 2002-05-16 | 540 | 540 | 539 | 540 | 17,000 | 270 |
| 2002-05-15 | 525 | 538 | 523 | 530 | 25,000 | 265 |
| 2002-05-14 | 522 | 522 | 511 | 515 | 10,000 | 257.50 |
| 2002-05-13 | 518 | 519 | 515 | 515 | 4,000 | 257.50 |
| 2002-05-09 | 512 | 520 | 512 | 520 | 10,000 | 260 |
| 2002-05-08 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2002-05-07 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-05-02 | 510 | 510 | 502 | 502 | 4,000 | 251 |
| 2002-05-01 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-04-30 | 510 | 520 | 510 | 520 | 5,000 | 260 |
| 2002-04-26 | 510 | 510 | 501 | 501 | 4,000 | 250.50 |
| 2002-04-25 | 515 | 515 | 514 | 514 | 12,000 | 257 |
| 2002-04-24 | 529 | 529 | 529 | 529 | 2,000 | 264.50 |
| 2002-04-23 | 529 | 529 | 529 | 529 | 5,000 | 264.50 |
| 2002-04-22 | 525 | 525 | 514 | 515 | 12,000 | 257.50 |
| 2002-04-19 | 520 | 530 | 510 | 525 | 21,000 | 262.50 |
| 2002-04-18 | 491 | 510 | 491 | 500 | 13,000 | 250 |
| 2002-04-17 | 486 | 490 | 485 | 490 | 5,000 | 245 |
| 2002-04-16 | 480 | 485 | 480 | 485 | 6,000 | 242.50 |
| 2002-04-15 | 484 | 484 | 480 | 480 | 5,000 | 240 |
| 2002-04-12 | 480 | 480 | 480 | 480 | 9,000 | 240 |
| 2002-04-11 | 479 | 480 | 475 | 480 | 28,000 | 240 |
| 2002-04-10 | 471 | 480 | 470 | 475 | 27,000 | 237.50 |
| 2002-04-09 | 480 | 480 | 470 | 470 | 14,000 | 235 |
| 2002-04-08 | 484 | 484 | 480 | 480 | 3,000 | 240 |
| 2002-04-05 | 471 | 479 | 470 | 479 | 16,000 | 239.50 |
| 2002-04-04 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-04-03 | 475 | 475 | 471 | 471 | 11,000 | 235.50 |
| 2002-04-02 | 480 | 480 | 472 | 472 | 7,000 | 236 |
| 2002-04-01 | 480 | 480 | 476 | 480 | 13,000 | 240 |
| 2002-03-29 | 480 | 480 | 475 | 475 | 6,000 | 237.50 |
| 2002-03-28 | 484 | 491 | 484 | 491 | 9,000 | 245.50 |
| 2002-03-27 | 492 | 492 | 482 | 484 | 6,000 | 242 |
| 2002-03-26 | 477 | 489 | 477 | 489 | 8,000 | 244.50 |
| 2002-03-25 | 519 | 519 | 498 | 498 | 21,000 | 249 |
| 2002-03-22 | 497 | 505 | 497 | 504 | 25,000 | 252 |
| 2002-03-20 | 496 | 500 | 496 | 499 | 30,000 | 249.50 |
| 2002-03-19 | 485 | 495 | 480 | 492 | 48,000 | 246 |
| 2002-03-18 | 475 | 484 | 475 | 480 | 10,000 | 240 |
| 2002-03-15 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-03-14 | 478 | 485 | 478 | 484 | 8,000 | 242 |
| 2002-03-13 | 480 | 480 | 470 | 470 | 32,000 | 235 |
| 2002-03-12 | 490 | 490 | 480 | 480 | 7,000 | 240 |
| 2002-03-11 | 480 | 490 | 480 | 490 | 18,000 | 245 |
| 2002-03-08 | 468 | 475 | 468 | 475 | 9,000 | 237.50 |
| 2002-03-07 | 470 | 470 | 463 | 463 | 5,000 | 231.50 |
| 2002-03-06 | 463 | 463 | 462 | 462 | 8,000 | 231 |
| 2002-03-05 | 472 | 472 | 470 | 470 | 9,000 | 235 |
| 2002-03-04 | 461 | 470 | 461 | 470 | 5,000 | 235 |
| 2002-03-01 | 458 | 458 | 458 | 458 | 2,000 | 229 |
| 2002-02-28 | 456 | 460 | 456 | 460 | 10,000 | 230 |
| 2002-02-27 | 455 | 460 | 455 | 460 | 7,000 | 230 |
| 2002-02-26 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 2002-02-25 | 450 | 460 | 450 | 451 | 14,000 | 225.50 |
| 2002-02-22 | 457 | 457 | 450 | 450 | 18,000 | 225 |
| 2002-02-21 | 452 | 452 | 450 | 450 | 3,000 | 225 |
| 2002-02-20 | 452 | 457 | 450 | 457 | 11,000 | 228.50 |
| 2002-02-19 | 457 | 457 | 457 | 457 | 3,000 | 228.50 |
| 2002-02-18 | 458 | 458 | 456 | 456 | 2,000 | 228 |
| 2002-02-15 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2002-02-13 | 456 | 457 | 456 | 457 | 2,000 | 228.50 |
| 2002-02-12 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 2002-02-08 | 450 | 450 | 446 | 446 | 3,000 | 223 |
| 2002-02-06 | 460 | 460 | 450 | 450 | 9,000 | 225 |
| 2002-02-05 | 455 | 460 | 455 | 460 | 6,000 | 230 |
| 2002-02-04 | 489 | 489 | 489 | 489 | 2,000 | 244.50 |
| 2002-02-01 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-01-30 | 485 | 494 | 480 | 494 | 12,000 | 247 |
| 2002-01-29 | 480 | 488 | 480 | 487 | 7,000 | 243.50 |
| 2002-01-28 | 488 | 488 | 480 | 480 | 2,000 | 240 |
| 2002-01-25 | 490 | 490 | 480 | 488 | 7,000 | 244 |
| 2002-01-24 | 480 | 485 | 475 | 480 | 10,000 | 240 |
| 2002-01-23 | 464 | 480 | 464 | 480 | 7,000 | 240 |
| 2002-01-22 | 489 | 490 | 488 | 489 | 15,000 | 244.50 |
| 2002-01-21 | 472 | 475 | 472 | 475 | 3,000 | 237.50 |
| 2002-01-16 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-01-15 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-01-09 | 474 | 474 | 474 | 474 | 2,000 | 237 |
| 2002-01-07 | 458 | 483 | 458 | 483 | 4,000 | 241.50 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
