9055 (株)アルプス物流 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,5802,5902,4902,59015,3001,295
2004-12-292,4602,6002,4602,60019,0001,300
2004-12-282,4302,4552,4002,4554,3001,227.50
2004-12-272,4752,5352,4202,4704,7001,235
2004-12-242,3652,4752,3652,47517,5001,237.50
2004-12-222,4502,4902,4002,40537,1001,202.50
2004-12-212,3152,3402,3102,3405,2001,170
2004-12-202,3402,3402,3002,3007,4001,150
2004-12-172,3002,3402,2952,30010,8001,150
2004-12-162,2502,3152,2502,30016,5001,150
2004-12-152,3252,3252,3002,3253,9001,162.50
2004-12-142,3502,3502,3152,3301,9001,165
2004-12-132,3602,3602,3102,3203,4001,160
2004-12-102,3902,3902,3452,3654,4001,182.50
2004-12-092,3852,3902,3852,3902,7001,195
2004-12-082,3502,3902,3502,3902,8001,195
2004-12-072,3752,3752,3502,3502,7001,175
2004-12-062,3502,3802,3502,3801,9001,190
2004-12-032,3252,3302,2602,3301,9001,165
2004-12-022,3252,3302,3152,3301,3001,165
2004-12-012,2552,3302,2552,3206,4001,160
2004-11-302,3152,3152,3102,3104,0001,155
2004-11-292,3102,3152,3102,3157,0001,157.50
2004-11-262,3152,3152,3102,3104,0001,155
2004-11-252,3052,3102,3052,3105,0001,155
2004-11-242,3002,3102,2602,31010,0001,155
2004-11-222,3102,3102,3052,3107,0001,155
2004-11-192,4152,4152,3852,3852,0001,192.50
2004-11-182,4202,4202,4002,4003,0001,200
2004-11-172,4602,4602,4602,4601,0001,230
2004-11-162,5402,5402,5002,5005,0001,250
2004-11-152,5452,5652,5402,54015,0001,270
2004-11-122,5302,5402,5302,5404,0001,270
2004-11-102,5302,5302,4852,5305,0001,265
2004-11-082,6052,6052,6002,60010,0001,300
2004-11-052,5702,6002,5302,6004,0001,300
2004-11-042,5302,7002,5302,65012,0001,325
2004-11-022,7202,7202,6502,6505,0001,325
2004-11-012,7502,7502,7302,7409,0001,370
2004-10-292,6502,7302,6502,73012,0001,365
2004-10-282,5302,6302,5302,62014,0001,310
2004-10-272,4552,5052,4552,5055,0001,252.50
2004-10-262,4502,4502,4502,4505,0001,225
2004-10-252,3852,4002,3852,40011,0001,200
2004-10-222,3802,3902,3802,3903,0001,195
2004-10-212,3802,3802,2602,3407,0001,170
2004-10-202,3802,3802,3802,3802,0001,190
2004-10-142,3902,3902,3902,3901,0001,195
2004-10-132,3952,3952,3952,3951,0001,197.50
2004-10-122,3952,3952,3952,3953,0001,197.50
2004-10-062,4102,4102,4102,4101,0001,205
2004-10-042,4002,4002,4002,4002,0001,200
2004-10-012,3502,4002,3502,4005,0001,200
2004-09-302,3102,3502,3102,35016,0001,175
2004-09-292,2902,3502,2902,3504,0001,175
2004-09-282,3402,3502,3402,3505,0001,175
2004-09-272,3002,3402,3002,34024,0001,170
2004-09-242,1852,3802,1852,30027,0001,150
2004-09-222,3852,3852,3852,3852,0001,192.50
2004-09-212,3852,3852,3852,3853,0001,192.50
2004-09-172,3852,3852,3852,38514,0001,192.50
2004-09-162,3802,3802,3802,3801,0001,190
2004-09-152,3802,3802,3802,3801,0001,190
2004-09-142,3802,3802,3802,3803,0001,190
2004-09-132,3652,3752,3502,3758,0001,187.50
2004-09-102,4202,4402,4202,44033,0001,220
2004-09-092,4202,4652,4202,46517,0001,232.50
2004-09-082,4002,4202,4002,4206,0001,210
2004-09-072,4002,4002,4002,4001,0001,200
2004-09-062,4002,4002,4002,4001,0001,200
2004-09-032,3652,4002,3202,4009,0001,200
2004-09-022,3852,4002,3102,39017,0001,195
2004-08-312,4002,4502,4002,4508,0001,225
2004-08-302,4002,4002,4002,4001,0001,200
2004-08-272,4002,4002,4002,4003,0001,200
2004-08-262,4052,4052,4002,4004,0001,200
2004-08-252,4052,4052,4002,4003,0001,200
2004-08-242,4052,4052,4052,4051,0001,202.50
2004-08-232,3652,3652,3652,3654,0001,182.50
2004-08-202,4502,4502,3602,3605,0001,180
2004-08-192,4552,4552,4552,4552,0001,227.50
2004-08-182,4502,4502,4502,4501,0001,225
2004-08-162,4652,4652,4652,4652,0001,232.50
2004-08-122,4702,4702,4702,4704,0001,235
2004-08-112,4502,4702,4502,4706,0001,235
2004-08-102,4502,4502,4502,4503,0001,225
2004-08-092,5002,5002,5002,5001,0001,250
2004-08-062,5152,5152,5152,5151,0001,257.50
2004-08-052,5102,5152,5102,5152,0001,257.50
2004-08-042,5602,5602,5102,5105,0001,255
2004-08-032,5652,5652,5602,5605,0001,280
2004-08-022,5602,5652,5602,56511,0001,282.50
2004-07-302,5502,6002,5502,6006,0001,300
2004-07-292,5052,5502,5052,5506,0001,275
2004-07-282,5902,5902,5002,5005,0001,250
2004-07-262,6002,6002,6002,6006,0001,300
2004-07-232,5202,6002,5202,6002,0001,300
2004-07-222,6002,6002,6002,6001,0001,300
2004-07-212,6102,6102,5602,60024,0001,300
2004-07-202,6102,6102,6102,61010,0001,305
2004-07-162,6002,6052,6002,60514,0001,302.50
2004-07-152,6002,6002,6002,60017,0001,300
2004-07-142,5902,6402,5902,59032,0001,295
2004-07-132,6202,6202,6002,6009,0001,300
2004-07-122,7302,7302,6902,7004,0001,350
2004-07-092,7302,7302,7302,7302,0001,365
2004-07-082,7302,7302,7302,7302,0001,365
2004-07-072,7502,7502,7502,7503,0001,375
2004-07-062,7502,7502,7502,7508,0001,375
2004-07-052,8002,8002,8002,8002,0001,400
2004-07-022,7952,7952,7952,7951,0001,397.50
2004-07-012,7652,8002,7652,79512,0001,397.50
2004-06-302,7002,8302,7002,80012,0001,400
2004-06-292,6302,6302,6302,6301,0001,315
2004-06-282,6002,6002,6002,6006,0001,300
2004-06-252,5602,6502,5602,65013,0001,325
2004-06-242,5902,6402,5902,6409,0001,320
2004-06-232,6402,6452,6302,6304,0001,315
2004-06-222,6352,6502,6352,6507,0001,325
2004-06-212,5152,5152,4952,51512,0001,257.50
2004-06-182,5902,5902,5102,5107,0001,255
2004-06-172,5902,5902,5852,5903,0001,295
2004-06-162,5502,5702,5502,5505,0001,275
2004-06-152,4702,5302,4702,53011,0001,265
2004-06-142,4452,4452,4402,4459,0001,222.50
2004-06-112,4202,4202,4202,4203,0001,210
2004-06-102,3402,4202,3402,4208,0001,210
2004-06-092,4202,4202,4202,4201,0001,210
2004-06-082,4202,4502,4202,4506,0001,225
2004-06-072,3802,4202,3002,42010,0001,210
2004-06-042,4102,4102,3502,37513,0001,187.50
2004-06-032,3652,4102,3352,40523,0001,202.50
2004-06-022,3202,4102,3202,40511,0001,202.50
2004-06-012,2702,3502,2702,32028,0001,160
2004-05-312,1752,2302,1752,19017,0001,095
2004-05-282,1652,1652,1652,1654,0001,082.50
2004-05-272,1402,1602,1402,1604,0001,080
2004-05-262,1202,1352,1202,13514,0001,067.50
2004-05-252,0352,1052,0352,10516,0001,052.50
2004-05-242,2252,2302,1702,19517,0001,097.50
2004-05-212,2002,2002,1802,1807,0001,090
2004-05-202,2002,2602,2002,20037,0001,100
2004-05-182,2302,2302,1602,1605,0001,080
2004-05-172,2402,2402,0502,08011,0001,040
2004-05-142,2352,2502,2352,2502,0001,125
2004-05-132,1802,2502,1502,25036,0001,125
2004-05-122,1202,2052,1202,18041,0001,090
2004-05-111,9352,1301,9352,12049,0001,060
2004-05-102,3202,3202,2752,27515,0001,137.50
2004-05-072,7152,7152,6752,67523,0001,337.50
2004-05-062,7902,8302,7902,7957,0001,397.50
2004-04-302,6952,7502,5402,75014,0001,375
2004-04-282,6802,7002,6602,70018,0001,350
2004-04-272,5602,6002,5202,6008,0001,300
2004-04-262,5602,5602,5202,5606,0001,280
2004-04-232,5002,5602,5002,56014,0001,280
2004-04-222,6502,6502,6002,6007,0001,300
2004-04-212,6452,6452,5602,6004,0001,300
2004-04-202,4552,6502,4502,6506,0001,325
2004-04-192,5052,5452,4602,47512,0001,237.50
2004-04-162,4102,4902,4102,49018,0001,245
2004-04-152,3202,3952,3202,36018,0001,180
2004-04-142,2902,3502,2902,31518,0001,157.50
2004-04-132,3002,3002,3002,30015,0001,150
2004-04-122,2902,3002,2902,3006,0001,150
2004-04-092,3002,3052,2902,29010,0001,145
2004-04-082,3002,3102,2802,31018,0001,155
2004-04-072,2802,3002,2802,30020,0001,150
2004-04-062,3152,3302,2702,30013,0001,150
2004-04-052,2902,3002,2802,30028,0001,150
2004-04-022,3002,3052,2902,29026,0001,145
2004-04-012,3502,3502,3002,3506,0001,175
2004-03-312,3002,3002,2502,28033,0001,140
2004-03-302,2502,3002,2302,27012,0001,135
2004-03-292,2002,2402,2002,24011,0001,120
2004-03-262,1952,2002,1902,20017,0001,100
2004-03-252,0902,1952,0902,19522,0001,097.50
2004-03-242,0902,1002,0902,09012,0001,045
2004-03-232,1002,1002,0852,0854,0001,042.50
2004-03-222,0902,0952,0852,08510,0001,042.50
2004-03-192,0952,1052,0902,09020,0001,045
2004-03-182,0452,0952,0452,0803,0001,040
2004-03-172,0002,0352,0002,03510,0001,017.50
2004-03-162,0402,0402,0002,00044,0001,000
2004-03-152,0602,0602,0502,0507,0001,025
2004-03-122,0802,1002,0602,10010,0001,050
2004-03-112,1002,1202,1002,1004,0001,050
2004-03-102,1002,1302,1002,10027,0001,050
2004-03-092,1602,1602,1302,15025,0001,075
2004-03-082,2002,2102,2002,21039,0001,105
2004-03-052,1852,1952,1802,18540,0001,092.50
2004-03-042,2052,2252,2002,22529,0001,112.50
2004-03-032,2052,2052,2002,20014,0001,100
2004-03-022,1802,1852,1802,18042,0001,090
2004-03-012,1902,2102,1902,20034,0001,100
2004-02-272,1602,1652,1602,1608,0001,080
2004-02-262,1602,1652,1552,16016,0001,080
2004-02-252,1702,1702,1602,16010,0001,080
2004-02-242,1802,1802,1502,17024,0001,085
2004-02-232,1852,2002,1802,20039,0001,100
2004-02-202,2002,2002,1702,18016,0001,090
2004-02-192,1802,2402,1752,24023,0001,120
2004-02-182,1652,1752,1552,17520,0001,087.50
2004-02-172,1002,1602,0952,16032,0001,080
2004-02-162,0452,1002,0302,10011,0001,050
2004-02-131,9812,0501,9802,01026,0001,005
2004-02-121,9601,9801,9501,98018,000990
2004-02-101,9031,9501,9031,93019,000965
2004-02-091,9001,9201,9001,9209,000960
2004-02-061,9001,9001,9001,9006,000950
2004-02-051,9001,9101,9001,90039,000950
2004-02-041,9001,9001,8991,90065,000950
2004-02-031,8711,9001,8501,90018,000950
2004-02-021,8501,8511,8501,85010,000925
2004-01-301,8301,8801,8301,85025,000925
2004-01-291,8011,8201,7951,81012,000905
2004-01-281,8701,8701,8161,8163,000908
2004-01-271,8801,8801,8401,8403,000920
2004-01-261,8401,8701,8401,8706,000935
2004-01-231,8391,8501,8201,8205,000910
2004-01-221,8001,8501,8001,85012,000925
2004-01-211,7991,8001,7991,80015,000900
2004-01-201,8011,8011,8011,8013,000900.50
2004-01-191,7901,8001,7901,79026,000895
2004-01-161,7401,7401,7401,7403,000870
2004-01-151,7201,7401,7201,7305,000865
2004-01-141,7201,7601,7201,7404,000870
2004-01-131,7601,7601,7301,73012,000865
2004-01-091,7511,7601,7511,7604,000880
2004-01-081,7901,8001,7521,8008,000900
2004-01-071,8091,8091,8091,8092,000904.50

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