9055 (株)アルプス物流の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,100	2,110	2,100	2,110	1,900	1,055
2006-12-28	2,110	2,110	2,095	2,100	2,200	1,050
2006-12-27	2,110	2,115	2,110	2,115	200	1,057.50
2006-12-26	2,130	2,130	2,090	2,130	2,100	1,065
2006-12-25	2,155	2,155	2,155	2,155	2,000	1,077.50
2006-12-22	2,115	2,115	2,085	2,085	1,600	1,042.50
2006-12-21	2,120	2,120	2,100	2,105	1,400	1,052.50
2006-12-20	2,075	2,120	2,075	2,120	2,100	1,060
2006-12-19	2,120	2,120	2,090	2,120	2,500	1,060
2006-12-18	2,115	2,120	2,115	2,120	2,000	1,060
2006-12-15	2,155	2,155	2,155	2,155	300	1,077.50
2006-12-14	2,165	2,165	2,110	2,155	3,100	1,077.50
2006-12-13	2,160	2,160	2,160	2,160	200	1,080
2006-12-12	2,160	2,165	2,160	2,160	400	1,080
2006-12-11	2,200	2,200	2,115	2,160	6,200	1,080
2006-12-08	2,240	2,240	2,200	2,200	4,800	1,100
2006-12-05	2,160	2,180	2,160	2,160	5,800	1,080
2006-12-04	2,195	2,195	2,195	2,195	1,300	1,097.50
2006-12-01	2,195	2,200	2,170	2,195	2,500	1,097.50
2006-11-30	2,190	2,200	2,095	2,200	9,400	1,100
2006-11-29	2,210	2,250	2,190	2,190	7,900	1,095
2006-11-28	2,155	2,240	2,155	2,240	6,300	1,120
2006-11-27	2,225	2,245	2,200	2,245	5,600	1,122.50
2006-11-24	2,110	2,250	2,110	2,230	11,100	1,115
2006-11-22	2,245	2,245	2,245	2,245	800	1,122.50
2006-11-21	2,245	2,255	2,235	2,245	10,100	1,122.50
2006-11-20	2,245	2,255	2,240	2,245	12,600	1,122.50
2006-11-17	2,205	2,245	2,200	2,240	11,900	1,120
2006-11-16	2,245	2,245	2,180	2,245	19,900	1,122.50
2006-11-15	2,240	2,245	2,200	2,245	20,400	1,122.50
2006-11-14	2,180	2,250	2,155	2,155	22,700	1,077.50
2006-11-13	2,075	2,160	2,055	2,150	17,600	1,075
2006-11-10	2,045	2,065	2,030	2,035	3,500	1,017.50
2006-11-09	2,025	2,125	2,025	2,125	14,100	1,062.50
2006-11-08	2,010	2,070	2,010	2,025	13,400	1,012.50
2006-11-07	2,020	2,020	1,990	1,990	6,400	995
2006-11-06	2,025	2,050	2,020	2,035	2,900	1,017.50
2006-11-02	2,020	2,040	2,010	2,040	3,500	1,020
2006-11-01	2,050	2,050	2,050	2,050	200	1,025
2006-10-31	2,040	2,080	2,005	2,045	3,100	1,022.50
2006-10-30	2,045	2,045	2,045	2,045	200	1,022.50
2006-10-27	2,065	2,065	2,050	2,050	400	1,025
2006-10-26	2,055	2,080	2,045	2,070	1,700	1,035
2006-10-25	2,060	2,060	2,050	2,050	2,300	1,025
2006-10-24	2,060	2,060	2,050	2,055	3,100	1,027.50
2006-10-23	2,040	2,050	2,040	2,050	1,300	1,025
2006-10-20	2,030	2,040	2,015	2,040	5,400	1,020
2006-10-19	2,035	2,045	2,030	2,030	2,900	1,015
2006-10-18	2,080	2,080	2,025	2,025	3,200	1,012.50
2006-10-17	2,090	2,090	2,085	2,085	200	1,042.50
2006-10-16	2,055	2,055	2,025	2,050	3,300	1,025
2006-10-13	2,045	2,060	2,020	2,055	3,400	1,027.50
2006-10-12	2,080	2,100	2,050	2,050	3,600	1,025
2006-10-11	2,150	2,155	2,120	2,120	4,300	1,060
2006-10-10	2,190	2,190	2,180	2,180	300	1,090
2006-10-06	2,185	2,190	2,185	2,185	600	1,092.50
2006-10-05	2,190	2,195	2,190	2,190	2,300	1,095
2006-10-04	2,140	2,190	2,140	2,190	1,200	1,095
2006-10-03	2,200	2,200	2,195	2,195	400	1,097.50
2006-09-29	2,200	2,205	2,195	2,200	1,800	1,100
2006-09-28	2,175	2,175	2,165	2,165	800	1,082.50
2006-09-27	2,095	2,145	2,095	2,135	1,300	1,067.50
2006-09-26	2,060	2,100	2,060	2,100	4,700	1,050
2006-09-25	2,200	2,200	2,100	2,100	1,400	1,050
2006-09-22	2,200	2,200	2,170	2,200	8,500	1,100
2006-09-21	2,040	2,090	2,040	2,090	7,900	1,045
2006-09-20	2,100	2,100	2,100	2,100	500	1,050
2006-09-19	2,095	2,095	2,095	2,095	600	1,047.50
2006-09-15	2,100	2,100	2,100	2,100	600	1,050
2006-09-14	2,150	2,150	2,050	2,100	6,500	1,050
2006-09-13	2,150	2,150	2,150	2,150	1,100	1,075
2006-09-12	2,150	2,150	2,150	2,150	400	1,075
2006-09-11	2,200	2,200	2,150	2,160	3,500	1,080
2006-09-06	2,195	2,200	2,185	2,200	1,300	1,100
2006-09-05	2,200	2,200	2,195	2,195	800	1,097.50
2006-09-04	2,205	2,205	2,200	2,200	3,800	1,100
2006-09-01	2,200	2,200	2,200	2,200	4,200	1,100
2006-08-31	2,200	2,200	2,200	2,200	700	1,100
2006-08-30	2,200	2,200	2,200	2,200	200	1,100
2006-08-29	2,135	2,200	2,130	2,200	1,700	1,100
2006-08-28	2,190	2,200	2,150	2,200	1,200	1,100
2006-08-25	2,200	2,200	2,155	2,195	2,500	1,097.50
2006-08-24	2,220	2,220	2,150	2,150	2,700	1,075
2006-08-23	2,195	2,200	2,195	2,200	600	1,100
2006-08-22	2,240	2,240	2,200	2,200	1,600	1,100
2006-08-21	2,240	2,240	2,140	2,200	700	1,100
2006-08-18	2,200	2,250	2,200	2,240	5,200	1,120
2006-08-17	2,150	2,260	2,110	2,260	11,800	1,130
2006-08-16	2,135	2,150	2,135	2,150	1,400	1,075
2006-08-15	2,100	2,100	2,100	2,100	700	1,050
2006-08-14	2,180	2,180	2,100	2,100	2,100	1,050
2006-08-11	2,060	2,100	2,060	2,100	3,000	1,050
2006-08-10	2,070	2,100	2,070	2,100	2,000	1,050
2006-08-09	2,080	2,080	2,020	2,030	5,100	1,015
2006-08-08	2,070	2,100	2,070	2,100	3,300	1,050
2006-08-07	2,090	2,090	2,075	2,080	1,900	1,040
2006-08-04	2,100	2,180	2,070	2,180	9,600	1,090
2006-08-03	2,095	2,100	2,055	2,100	3,400	1,050
2006-08-02	2,060	2,065	2,060	2,060	2,500	1,030
2006-08-01	2,090	2,125	2,090	2,125	6,000	1,062.50
2006-07-31	2,065	2,100	2,030	2,100	2,400	1,050
2006-07-28	2,055	2,075	2,030	2,060	5,000	1,030
2006-07-27	2,025	2,050	2,010	2,030	2,000	1,015
2006-07-26	2,010	2,015	2,010	2,015	3,300	1,007.50
2006-07-25	2,160	2,160	2,010	2,010	3,400	1,005
2006-07-24	2,045	2,050	2,000	2,010	3,100	1,005
2006-07-21	2,085	2,085	2,005	2,010	2,800	1,005
2006-07-20	2,110	2,130	2,100	2,115	2,000	1,057.50
2006-07-19	2,135	2,135	2,100	2,100	700	1,050
2006-07-18	2,100	2,100	2,100	2,100	400	1,050
2006-07-14	2,115	2,120	2,100	2,100	600	1,050
2006-07-13	2,115	2,185	2,115	2,165	700	1,082.50
2006-07-12	2,200	2,230	2,150	2,230	700	1,115
2006-07-11	2,215	2,215	2,200	2,200	300	1,100
2006-07-07	2,310	2,310	2,215	2,215	2,700	1,107.50
2006-07-06	2,150	2,150	2,150	2,150	200	1,075
2006-07-05	2,160	2,160	2,160	2,160	100	1,080
2006-07-04	2,160	2,200	2,160	2,200	1,300	1,100
2006-07-03	2,195	2,200	2,190	2,200	2,900	1,100
2006-06-30	2,190	2,265	2,190	2,235	3,400	1,117.50
2006-06-29	2,270	2,270	2,270	2,270	200	1,135
2006-06-28	2,250	2,250	2,200	2,200	1,100	1,100
2006-06-27	2,295	2,295	2,295	2,295	300	1,147.50
2006-06-26	2,195	2,195	2,195	2,195	4,600	1,097.50
2006-06-23	2,220	2,235	2,195	2,195	5,300	1,097.50
2006-06-22	2,340	2,340	2,250	2,260	6,000	1,130
2006-06-21	2,200	2,285	2,200	2,200	2,200	1,100
2006-06-20	2,170	2,200	2,170	2,180	2,600	1,090
2006-06-19	2,195	2,200	2,180	2,180	3,700	1,090
2006-06-16	2,150	2,195	2,150	2,195	3,200	1,097.50
2006-06-15	2,030	2,105	2,030	2,100	6,200	1,050
2006-06-14	2,005	2,025	1,990	1,990	3,700	995
2006-06-13	2,100	2,100	2,020	2,025	3,600	1,012.50
2006-06-12	2,065	2,100	2,065	2,100	9,000	1,050
2006-06-09	2,060	2,130	2,045	2,125	7,700	1,062.50
2006-06-08	2,135	2,140	2,060	2,060	1,700	1,030
2006-06-07	2,160	2,180	2,100	2,140	11,200	1,070
2006-06-06	2,160	2,200	2,110	2,135	11,200	1,067.50
2006-06-05	2,120	2,160	2,070	2,160	6,300	1,080
2006-06-02	2,215	2,225	2,060	2,160	5,200	1,080
2006-06-01	2,250	2,290	2,250	2,290	1,800	1,145
2006-05-31	2,285	2,300	2,280	2,300	800	1,150
2006-05-30	2,305	2,305	2,295	2,300	4,000	1,150
2006-05-29	2,305	2,320	2,305	2,305	900	1,152.50
2006-05-26	2,315	2,315	2,250	2,300	2,300	1,150
2006-05-25	2,420	2,420	2,285	2,300	3,100	1,150
2006-05-24	2,365	2,380	2,260	2,350	10,600	1,175
2006-05-23	2,420	2,420	2,350	2,385	1,800	1,192.50
2006-05-22	2,415	2,415	2,390	2,400	2,600	1,200
2006-05-19	2,350	2,415	2,330	2,415	4,900	1,207.50
2006-05-18	2,390	2,390	2,345	2,345	2,500	1,172.50
2006-05-17	2,400	2,420	2,370	2,420	3,800	1,210
2006-05-16	2,500	2,500	2,460	2,480	1,500	1,240
2006-05-15	2,550	2,550	2,540	2,545	2,900	1,272.50
2006-05-12	2,490	2,515	2,490	2,515	1,200	1,257.50
2006-05-11	2,450	2,500	2,450	2,450	3,500	1,225
2006-05-10	2,560	2,640	2,470	2,490	6,800	1,245
2006-05-09	2,545	2,545	2,545	2,545	1,300	1,272.50
2006-05-08	2,655	2,655	2,545	2,545	3,400	1,272.50
2006-04-28	2,630	2,670	2,600	2,665	1,700	1,332.50
2006-04-27	2,625	2,670	2,610	2,630	4,000	1,315
2006-04-26	2,655	2,670	2,655	2,655	1,600	1,327.50
2006-04-25	2,735	2,735	2,630	2,655	14,000	1,327.50
2006-04-24	2,660	2,740	2,645	2,725	13,500	1,362.50
2006-04-21	2,670	2,690	2,670	2,670	4,900	1,335
2006-04-20	2,655	2,675	2,645	2,665	2,600	1,332.50
2006-04-19	2,660	2,670	2,640	2,660	5,000	1,330
2006-04-18	2,560	2,650	2,560	2,650	8,200	1,325
2006-04-17	2,640	2,640	2,560	2,640	6,300	1,320
2006-04-14	2,540	2,580	2,510	2,580	1,600	1,290
2006-04-13	2,560	2,580	2,560	2,580	1,800	1,290
2006-04-12	2,565	2,630	2,565	2,600	3,900	1,300
2006-04-11	2,585	2,645	2,570	2,645	4,700	1,322.50
2006-04-10	2,600	2,670	2,600	2,645	7,300	1,322.50
2006-04-07	2,580	2,645	2,550	2,645	6,100	1,322.50
2006-04-06	2,510	2,580	2,510	2,580	4,000	1,290
2006-04-05	2,525	2,530	2,510	2,530	5,500	1,265
2006-04-04	2,530	2,555	2,520	2,520	1,500	1,260
2006-04-03	2,550	2,560	2,550	2,555	2,600	1,277.50
2006-03-31	2,580	2,620	2,550	2,560	4,500	1,280
2006-03-30	2,555	2,555	2,540	2,555	1,500	1,277.50
2006-03-29	2,545	2,545	2,505	2,540	4,700	1,270
2006-03-28	2,500	2,575	2,500	2,570	7,400	1,285
2006-03-27	2,500	2,610	2,465	2,610	9,200	1,305
2006-03-24	2,600	2,640	2,570	2,570	5,700	1,285
2006-03-23	2,575	2,600	2,570	2,600	7,000	1,300
2006-03-22	2,550	2,650	2,540	2,575	14,500	1,287.50
2006-03-20	2,400	2,690	2,390	2,670	17,600	1,335
2006-03-17	2,370	2,400	2,350	2,400	13,400	1,200
2006-03-16	2,360	2,400	2,360	2,395	6,500	1,197.50
2006-03-15	2,405	2,410	2,370	2,410	15,100	1,205
2006-03-14	2,360	2,400	2,325	2,400	13,900	1,200
2006-03-13	2,400	2,405	2,390	2,400	19,000	1,200
2006-03-10	2,390	2,425	2,390	2,400	8,500	1,200
2006-03-09	2,305	2,420	2,300	2,380	20,100	1,190
2006-03-08	2,330	2,335	2,285	2,305	14,300	1,152.50
2006-03-07	2,330	2,340	2,300	2,330	10,100	1,165
2006-03-06	2,400	2,410	2,365	2,370	5,800	1,185
2006-03-03	2,380	2,435	2,380	2,435	4,500	1,217.50
2006-03-02	2,505	2,505	2,505	2,505	4,400	1,252.50
2006-03-01	2,555	2,555	2,520	2,540	6,300	1,270
2006-02-28	2,590	2,595	2,555	2,555	1,600	1,277.50
2006-02-27	2,570	2,640	2,555	2,580	2,400	1,290
2006-02-24	2,560	2,680	2,550	2,570	6,200	1,285
2006-02-22	2,550	2,560	2,540	2,560	2,500	1,280
2006-02-21	2,600	2,600	2,555	2,555	3,900	1,277.50
2006-02-20	2,700	2,705	2,650	2,650	12,700	1,325
2006-02-17	2,755	2,755	2,700	2,700	8,400	1,350
2006-02-16	2,700	2,775	2,700	2,760	12,900	1,380
2006-02-15	2,720	2,790	2,700	2,760	13,600	1,380
2006-02-14	2,715	2,720	2,670	2,720	7,300	1,360
2006-02-13	2,715	2,800	2,700	2,730	9,500	1,365
2006-02-10	2,755	2,795	2,710	2,795	24,500	1,397.50
2006-02-09	2,605	2,765	2,580	2,755	32,300	1,377.50
2006-02-08	2,485	2,695	2,485	2,685	17,500	1,342.50
2006-02-07	2,450	2,545	2,445	2,490	20,900	1,245
2006-02-06	2,480	2,500	2,430	2,460	18,300	1,230
2006-02-03	2,430	2,500	2,430	2,480	9,500	1,240
2006-02-02	2,495	2,495	2,415	2,430	6,400	1,215
2006-02-01	2,590	2,630	2,400	2,500	19,900	1,250
2006-01-31	2,645	2,730	2,525	2,650	19,600	1,325
2006-01-30	2,530	2,655	2,530	2,630	34,800	1,315
2006-01-27	2,470	2,530	2,470	2,505	14,800	1,252.50
2006-01-26	2,385	2,480	2,385	2,450	23,500	1,225
2006-01-25	2,310	2,390	2,305	2,385	56,400	1,192.50
2006-01-24	2,355	2,360	2,260	2,300	18,300	1,150
2006-01-23	2,285	2,360	2,260	2,360	15,400	1,180
2006-01-20	2,360	2,360	2,300	2,300	27,100	1,150
2006-01-19	2,150	2,345	2,150	2,340	32,500	1,170
2006-01-18	2,350	2,355	2,200	2,200	30,500	1,100
2006-01-17	2,300	2,345	2,280	2,345	16,900	1,172.50
2006-01-16	2,310	2,320	2,295	2,320	26,500	1,160
2006-01-13	2,260	2,280	2,250	2,280	29,000	1,140
2006-01-12	2,240	2,265	2,240	2,260	29,600	1,130
2006-01-11	2,245	2,245	2,240	2,240	3,200	1,120
2006-01-10	2,240	2,245	2,235	2,240	30,400	1,120
2006-01-06	2,235	2,250	2,235	2,240	18,200	1,120
2006-01-05	2,245	2,245	2,235	2,240	26,700	1,120
2006-01-04	2,235	2,250	2,235	2,240	3,000	1,120

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 [2006年度]

9055 (株)アルプス物流の時系列データ [2006年度]