9055 (株)アルプス物流の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,230	2,240	2,230	2,235	900	1,117.50
2005-12-29	2,280	2,280	2,230	2,230	18,800	1,115
2005-12-28	2,240	2,265	2,210	2,265	18,700	1,132.50
2005-12-27	2,230	2,260	2,210	2,250	14,800	1,125
2005-12-26	2,210	2,220	2,210	2,220	27,300	1,110
2005-12-22	2,205	2,225	2,200	2,210	13,400	1,105
2005-12-21	2,190	2,205	2,185	2,205	25,300	1,102.50
2005-12-20	2,205	2,205	2,175	2,175	9,900	1,087.50
2005-12-19	2,190	2,195	2,160	2,170	12,600	1,085
2005-12-16	2,170	2,185	2,155	2,160	8,900	1,080
2005-12-15	2,200	2,220	2,145	2,155	9,500	1,077.50
2005-12-14	2,220	2,245	2,210	2,225	6,000	1,112.50
2005-12-13	2,290	2,305	2,215	2,290	9,700	1,145
2005-12-12	2,250	2,300	2,250	2,300	1,800	1,150
2005-12-09	2,275	2,300	2,235	2,300	4,700	1,150
2005-12-08	2,265	2,300	2,260	2,260	3,500	1,130
2005-12-07	2,270	2,305	2,270	2,295	2,900	1,147.50
2005-12-06	2,300	2,310	2,255	2,305	7,800	1,152.50
2005-12-05	2,325	2,340	2,310	2,310	25,200	1,155
2005-12-02	2,300	2,325	2,270	2,325	7,100	1,162.50
2005-12-01	2,360	2,370	2,345	2,365	5,800	1,182.50
2005-11-30	2,370	2,370	2,340	2,370	13,000	1,185
2005-11-29	2,340	2,370	2,300	2,370	3,500	1,185
2005-11-28	2,300	2,310	2,290	2,300	13,000	1,150
2005-11-25	2,260	2,260	2,220	2,240	10,700	1,120
2005-11-24	2,250	2,250	2,220	2,220	22,900	1,110
2005-11-22	2,340	2,340	2,240	2,250	6,600	1,125
2005-11-21	2,270	2,300	2,260	2,300	3,000	1,150
2005-11-18	2,210	2,300	2,210	2,270	13,200	1,135
2005-11-17	2,130	2,210	2,130	2,210	7,700	1,105
2005-11-16	2,135	2,175	2,115	2,130	5,000	1,065
2005-11-15	2,180	2,200	2,115	2,120	8,700	1,060
2005-11-14	2,300	2,320	2,205	2,260	16,000	1,130
2005-11-11	2,335	2,335	2,300	2,320	2,500	1,160
2005-11-08	2,345	2,380	2,335	2,340	16,300	1,170
2005-11-07	2,360	2,360	2,295	2,335	11,300	1,167.50
2005-11-04	2,340	2,360	2,270	2,360	13,800	1,180
2005-11-02	2,305	2,360	2,300	2,350	5,200	1,175
2005-11-01	2,270	2,330	2,270	2,300	3,100	1,150
2005-10-31	2,240	2,280	2,240	2,265	2,400	1,132.50
2005-10-28	2,215	2,330	2,215	2,240	3,300	1,120
2005-10-27	2,290	2,360	2,200	2,260	16,100	1,130
2005-10-26	2,290	2,290	2,290	2,290	100	1,145
2005-10-25	2,300	2,300	2,280	2,300	2,000	1,150
2005-10-24	2,310	2,310	2,310	2,310	800	1,155
2005-10-21	2,300	2,300	2,300	2,300	2,500	1,150
2005-10-20	2,290	2,300	2,250	2,250	5,000	1,125
2005-10-19	2,275	2,290	2,250	2,290	10,400	1,145
2005-10-18	2,260	2,260	2,210	2,230	3,900	1,115
2005-10-17	2,270	2,270	2,260	2,260	3,200	1,130
2005-10-14	2,230	2,230	2,200	2,220	4,900	1,110
2005-10-13	2,220	2,220	2,220	2,220	1,800	1,110
2005-10-12	2,250	2,255	2,240	2,255	3,800	1,127.50
2005-10-11	2,250	2,340	2,240	2,250	3,800	1,125
2005-10-07	2,245	2,255	2,235	2,250	1,900	1,125
2005-10-06	2,245	2,300	2,235	2,250	8,500	1,125
2005-10-05	2,400	2,450	2,400	2,405	1,200	1,202.50
2005-10-04	2,400	2,450	2,390	2,405	4,400	1,202.50
2005-10-03	2,410	2,450	2,400	2,410	8,600	1,205
2005-09-30	2,320	2,430	2,320	2,410	12,700	1,205
2005-09-29	2,270	2,310	2,260	2,290	36,500	1,145
2005-09-28	2,210	2,285	2,210	2,255	12,400	1,127.50
2005-09-27	2,195	2,240	2,180	2,210	10,600	1,105
2005-09-26	2,200	2,220	2,190	2,200	31,600	1,100
2005-09-22	2,190	2,190	2,125	2,155	11,000	1,077.50
2005-09-21	2,125	2,140	2,115	2,135	6,100	1,067.50
2005-09-20	2,115	2,120	2,115	2,120	6,200	1,060
2005-09-16	2,120	2,120	2,105	2,110	2,800	1,055
2005-09-15	2,100	2,110	2,100	2,110	1,900	1,055
2005-09-14	2,105	2,130	2,105	2,105	2,200	1,052.50
2005-09-13	2,130	2,145	2,100	2,120	5,500	1,060
2005-09-12	2,100	2,130	2,090	2,130	1,100	1,065
2005-09-09	2,105	2,110	2,100	2,100	3,400	1,050
2005-09-08	2,110	2,145	2,105	2,105	3,600	1,052.50
2005-09-07	2,130	2,150	2,115	2,115	1,600	1,057.50
2005-09-06	2,140	2,140	2,110	2,110	1,600	1,055
2005-09-05	2,100	2,160	2,100	2,160	5,600	1,080
2005-09-02	2,110	2,115	2,100	2,100	12,900	1,050
2005-09-01	2,120	2,145	2,115	2,115	2,800	1,057.50
2005-08-31	2,130	2,135	2,105	2,115	2,800	1,057.50
2005-08-30	2,150	2,150	2,130	2,130	4,200	1,065
2005-08-29	2,105	2,160	2,105	2,145	5,400	1,072.50
2005-08-26	2,150	2,150	2,100	2,100	6,100	1,050
2005-08-25	2,180	2,205	2,145	2,150	11,400	1,075
2005-08-24	2,120	2,150	2,115	2,150	4,400	1,075
2005-08-23	2,180	2,180	2,100	2,100	4,900	1,050
2005-08-22	2,130	2,130	2,100	2,120	2,700	1,060
2005-08-19	2,115	2,130	2,115	2,125	1,800	1,062.50
2005-08-18	2,165	2,205	2,105	2,105	20,100	1,052.50
2005-08-17	2,100	2,160	2,100	2,160	5,300	1,080
2005-08-16	2,100	2,105	2,100	2,100	2,100	1,050
2005-08-15	2,100	2,125	2,100	2,100	4,100	1,050
2005-08-12	2,180	2,180	2,140	2,140	600	1,070
2005-08-11	2,160	2,190	2,140	2,180	3,900	1,090
2005-08-10	2,090	2,100	2,090	2,100	2,800	1,050
2005-08-09	2,050	2,085	2,025	2,080	2,200	1,040
2005-08-08	2,055	2,060	2,030	2,060	6,600	1,030
2005-08-05	2,070	2,100	2,060	2,060	3,400	1,030
2005-08-04	2,170	2,170	2,060	2,060	13,600	1,030
2005-08-03	2,050	2,085	2,050	2,050	9,000	1,025
2005-08-02	2,105	2,105	2,045	2,045	14,000	1,022.50
2005-08-01	2,120	2,150	2,100	2,120	5,300	1,060
2005-07-29	2,190	2,195	2,165	2,165	4,900	1,082.50
2005-07-28	2,200	2,225	2,200	2,225	9,000	1,112.50
2005-07-27	2,225	2,230	2,190	2,200	8,400	1,100
2005-07-26	2,240	2,240	2,225	2,225	14,500	1,112.50
2005-07-25	2,290	2,290	2,260	2,280	4,100	1,140
2005-07-22	2,260	2,265	2,200	2,200	4,900	1,100
2005-07-21	2,210	2,265	2,200	2,200	5,800	1,100
2005-07-20	2,185	2,265	2,185	2,200	17,200	1,100
2005-07-19	2,200	2,235	2,200	2,200	3,600	1,100
2005-07-15	2,245	2,285	2,230	2,280	13,500	1,140
2005-07-14	2,145	2,195	2,145	2,195	15,400	1,097.50
2005-07-13	2,110	2,115	2,085	2,110	6,100	1,055
2005-07-12	2,075	2,140	2,075	2,135	6,400	1,067.50
2005-07-11	2,095	2,095	2,070	2,070	6,100	1,035
2005-07-08	2,225	2,225	2,095	2,095	8,800	1,047.50
2005-07-07	2,200	2,205	2,105	2,105	3,400	1,052.50
2005-07-06	2,285	2,285	2,210	2,210	3,000	1,105
2005-07-05	2,310	2,310	2,280	2,280	600	1,140
2005-07-04	2,325	2,330	2,310	2,310	800	1,155
2005-07-01	2,350	2,355	2,310	2,310	5,200	1,155
2005-06-30	2,350	2,385	2,310	2,385	13,000	1,192.50
2005-06-29	2,295	2,310	2,240	2,260	6,600	1,130
2005-06-28	2,230	2,310	2,205	2,240	17,800	1,120
2005-06-27	2,250	2,350	2,250	2,310	9,100	1,155
2005-06-24	2,355	2,355	2,250	2,250	12,400	1,125
2005-06-23	2,330	2,360	2,310	2,360	9,600	1,180
2005-06-22	2,220	2,290	2,220	2,250	8,600	1,125
2005-06-21	2,140	2,200	2,120	2,180	12,800	1,090
2005-06-20	2,100	2,130	2,090	2,115	3,400	1,057.50
2005-06-17	2,025	2,085	2,025	2,085	5,500	1,042.50
2005-06-16	2,030	2,035	2,025	2,025	2,900	1,012.50
2005-06-15	2,045	2,050	2,025	2,030	2,900	1,015
2005-06-14	2,045	2,060	2,040	2,050	6,200	1,025
2005-06-13	2,040	2,060	2,025	2,060	3,700	1,030
2005-06-10	2,025	2,055	2,020	2,040	8,300	1,020
2005-06-09	2,060	2,065	2,030	2,050	5,900	1,025
2005-06-08	2,045	2,080	2,045	2,060	7,700	1,030
2005-06-07	2,020	2,030	2,010	2,020	3,700	1,010
2005-06-06	2,080	2,080	2,015	2,020	10,500	1,010
2005-06-03	2,050	2,080	2,020	2,030	11,400	1,015
2005-06-02	2,025	2,090	2,025	2,030	25,300	1,015
2005-06-01	2,050	2,105	1,985	1,990	17,300	995
2005-05-31	2,040	2,090	2,000	2,040	17,600	1,020
2005-05-30	2,200	2,200	2,010	2,020	11,200	1,010
2005-05-27	2,200	2,260	2,185	2,190	1,900	1,095
2005-05-26	2,205	2,205	2,200	2,200	4,200	1,100
2005-05-25	2,220	2,220	2,160	2,185	12,700	1,092.50
2005-05-24	2,275	2,275	2,210	2,220	9,100	1,110
2005-05-23	2,195	2,210	2,155	2,155	6,100	1,077.50
2005-05-20	2,310	2,350	2,260	2,260	3,600	1,130
2005-05-19	2,325	2,350	2,295	2,310	16,300	1,155
2005-05-18	2,350	2,355	2,310	2,310	2,500	1,155
2005-05-17	2,405	2,405	2,300	2,310	5,500	1,155
2005-05-16	2,455	2,500	2,405	2,405	11,400	1,202.50
2005-05-13	2,460	2,465	2,440	2,450	14,300	1,225
2005-05-12	2,490	2,490	2,460	2,460	4,300	1,230
2005-05-11	2,490	2,490	2,490	2,490	300	1,245
2005-05-10	2,555	2,555	2,530	2,530	500	1,265
2005-05-09	2,505	2,595	2,505	2,570	10,400	1,285
2005-05-06	2,540	2,540	2,500	2,500	9,900	1,250
2005-05-02	2,450	2,450	2,450	2,450	2,500	1,225
2005-04-28	2,450	2,480	2,450	2,450	2,300	1,225
2005-04-27	2,500	2,500	2,450	2,450	2,500	1,225
2005-04-26	2,590	2,590	2,500	2,500	5,200	1,250
2005-04-25	2,595	2,595	2,580	2,590	12,400	1,295
2005-04-22	2,590	2,595	2,560	2,595	5,300	1,297.50
2005-04-21	2,500	2,530	2,500	2,530	1,800	1,265
2005-04-20	2,490	2,600	2,450	2,600	13,100	1,300
2005-04-19	2,405	2,440	2,405	2,440	2,600	1,220
2005-04-18	2,430	2,440	2,405	2,405	2,800	1,202.50
2005-04-15	2,490	2,490	2,430	2,460	5,900	1,230
2005-04-14	2,500	2,500	2,500	2,500	700	1,250
2005-04-13	2,550	2,550	2,550	2,550	200	1,275
2005-04-12	2,550	2,555	2,550	2,555	5,300	1,277.50
2005-04-11	2,600	2,600	2,520	2,550	4,600	1,275
2005-04-08	2,515	2,545	2,495	2,515	5,300	1,257.50
2005-04-07	2,500	2,605	2,500	2,515	7,800	1,257.50
2005-04-06	2,495	2,505	2,490	2,500	1,000	1,250
2005-04-05	2,515	2,515	2,455	2,465	5,400	1,232.50
2005-04-04	2,510	2,510	2,510	2,510	200	1,255
2005-04-01	2,550	2,555	2,500	2,505	3,200	1,252.50
2005-03-31	2,600	2,600	2,600	2,600	300	1,300
2005-03-30	2,600	2,600	2,595	2,600	5,000	1,300
2005-03-29	2,670	2,670	2,600	2,600	5,500	1,300
2005-03-28	2,575	2,680	2,565	2,680	16,900	1,340
2005-03-25	2,560	2,585	2,560	2,575	7,000	1,287.50
2005-03-24	2,680	2,680	2,585	2,585	8,000	1,292.50
2005-03-23	2,600	2,680	2,560	2,680	7,500	1,340
2005-03-22	2,600	2,600	2,550	2,560	17,400	1,280
2005-03-18	2,650	2,650	2,580	2,595	11,900	1,297.50
2005-03-17	2,710	2,710	2,625	2,650	5,400	1,325
2005-03-16	2,745	2,745	2,640	2,670	8,900	1,335
2005-03-15	2,640	2,780	2,640	2,755	21,800	1,377.50
2005-03-14	2,510	2,650	2,510	2,630	25,500	1,315
2005-03-11	2,500	2,520	2,445	2,500	10,900	1,250
2005-03-10	2,430	2,500	2,430	2,500	1,500	1,250
2005-03-09	2,435	2,500	2,400	2,500	13,400	1,250
2005-03-08	2,450	2,450	2,405	2,430	6,700	1,215
2005-03-07	2,495	2,600	2,405	2,410	6,300	1,205
2005-03-04	2,500	2,500	2,480	2,500	6,900	1,250
2005-03-03	2,520	2,520	2,480	2,500	18,500	1,250
2005-03-02	2,480	2,560	2,480	2,520	14,500	1,260
2005-03-01	2,475	2,490	2,465	2,480	22,300	1,240
2005-02-28	2,465	2,500	2,465	2,475	15,400	1,237.50
2005-02-25	2,480	2,480	2,450	2,470	10,400	1,235
2005-02-24	2,490	2,490	2,430	2,480	11,800	1,240
2005-02-23	2,490	2,490	2,475	2,475	6,800	1,237.50
2005-02-22	2,450	2,470	2,450	2,450	16,400	1,225
2005-02-21	2,440	2,440	2,400	2,420	10,100	1,210
2005-02-18	2,400	2,420	2,360	2,400	19,500	1,200
2005-02-17	2,400	2,410	2,380	2,390	15,200	1,195
2005-02-16	2,400	2,420	2,380	2,390	12,300	1,195
2005-02-15	2,420	2,440	2,385	2,395	11,400	1,197.50
2005-02-14	2,450	2,460	2,410	2,425	17,500	1,212.50
2005-02-10	2,380	2,450	2,380	2,450	10,400	1,225
2005-02-09	2,545	2,545	2,410	2,500	3,000	1,250
2005-02-08	2,510	2,550	2,420	2,550	12,500	1,275
2005-02-07	2,430	2,540	2,355	2,540	13,200	1,270
2005-02-04	2,445	2,490	2,395	2,435	9,500	1,217.50
2005-02-03	2,400	2,400	2,325	2,365	8,200	1,182.50
2005-02-02	2,590	2,590	2,500	2,510	1,600	1,255
2005-02-01	2,630	2,630	2,630	2,630	100	1,315
2005-01-31	2,550	2,650	2,550	2,650	30,400	1,325
2005-01-28	2,550	2,690	2,550	2,690	5,100	1,345
2005-01-27	2,600	2,610	2,600	2,600	5,400	1,300
2005-01-26	2,600	2,600	2,580	2,600	7,500	1,300
2005-01-25	2,650	2,650	2,600	2,600	14,900	1,300
2005-01-24	2,650	2,650	2,600	2,610	7,700	1,305
2005-01-21	2,605	2,620	2,605	2,605	1,500	1,302.50
2005-01-20	2,650	2,655	2,615	2,615	2,000	1,307.50
2005-01-19	2,640	2,650	2,600	2,610	11,600	1,305
2005-01-18	2,645	2,645	2,610	2,620	3,500	1,310
2005-01-17	2,635	2,645	2,635	2,645	8,200	1,322.50
2005-01-14	2,640	2,645	2,600	2,640	5,900	1,320
2005-01-13	2,575	2,645	2,570	2,640	9,600	1,320
2005-01-12	2,570	2,600	2,570	2,570	10,900	1,285
2005-01-11	2,550	2,570	2,530	2,570	8,900	1,285
2005-01-07	2,530	2,530	2,505	2,510	3,800	1,255
2005-01-06	2,570	2,570	2,510	2,510	1,300	1,255
2005-01-05	2,535	2,590	2,535	2,570	7,200	1,285
2005-01-04	2,590	2,590	2,440	2,540	8,400	1,270

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

9055 (株)アルプス物流 の時系列データ [2005年度]

9055 (株)アルプス物流の時系列データ [2005年度]