9055 (株)アルプス物流 の時系列データ [2008年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2008-12-30 | 985 | 995 | 985 | 985 | 600 | 492.50 |
2008-12-29 | 948 | 985 | 925 | 985 | 1,300 | 492.50 |
2008-12-26 | 929 | 949 | 910 | 948 | 2,800 | 474 |
2008-12-25 | 941 | 941 | 899 | 930 | 7,800 | 465 |
2008-12-24 | 928 | 933 | 910 | 921 | 16,200 | 460.50 |
2008-12-22 | 947 | 947 | 925 | 938 | 5,300 | 469 |
2008-12-19 | 932 | 953 | 930 | 948 | 14,200 | 474 |
2008-12-18 | 936 | 936 | 915 | 932 | 8,400 | 466 |
2008-12-17 | 925 | 934 | 925 | 933 | 600 | 466.50 |
2008-12-16 | 935 | 935 | 910 | 935 | 3,200 | 467.50 |
2008-12-15 | 925 | 935 | 910 | 934 | 6,300 | 467 |
2008-12-12 | 945 | 945 | 924 | 945 | 2,900 | 472.50 |
2008-12-11 | 925 | 945 | 921 | 945 | 4,100 | 472.50 |
2008-12-10 | 945 | 945 | 935 | 945 | 18,800 | 472.50 |
2008-12-09 | 930 | 935 | 923 | 935 | 5,200 | 467.50 |
2008-12-08 | 935 | 940 | 920 | 930 | 4,300 | 465 |
2008-12-05 | 929 | 930 | 910 | 930 | 5,400 | 465 |
2008-12-04 | 930 | 930 | 920 | 930 | 2,000 | 465 |
2008-12-03 | 922 | 930 | 851 | 930 | 17,200 | 465 |
2008-12-02 | 940 | 957 | 940 | 940 | 1,800 | 470 |
2008-12-01 | 950 | 970 | 934 | 957 | 11,200 | 478.50 |
2008-11-28 | 967 | 999 | 967 | 970 | 5,500 | 485 |
2008-11-27 | 987 | 995 | 977 | 977 | 7,600 | 488.50 |
2008-11-26 | 970 | 1,000 | 949 | 987 | 9,600 | 493.50 |
2008-11-25 | 1,066 | 1,066 | 967 | 1,000 | 6,400 | 500 |
2008-11-21 | 933 | 986 | 932 | 986 | 3,200 | 493 |
2008-11-20 | 960 | 960 | 930 | 960 | 4,300 | 480 |
2008-11-19 | 985 | 985 | 941 | 960 | 3,500 | 480 |
2008-11-18 | 930 | 963 | 925 | 945 | 4,500 | 472.50 |
2008-11-17 | 929 | 929 | 920 | 920 | 500 | 460 |
2008-11-14 | 893 | 913 | 865 | 899 | 10,800 | 449.50 |
2008-11-13 | 905 | 920 | 881 | 903 | 11,400 | 451.50 |
2008-11-12 | 949 | 949 | 930 | 940 | 900 | 470 |
2008-11-11 | 949 | 949 | 931 | 949 | 4,800 | 474.50 |
2008-11-10 | 970 | 980 | 945 | 978 | 10,900 | 489 |
2008-11-07 | 950 | 990 | 939 | 990 | 6,000 | 495 |
2008-11-06 | 970 | 970 | 969 | 970 | 3,500 | 485 |
2008-11-05 | 1,000 | 1,008 | 966 | 1,000 | 5,200 | 500 |
2008-11-04 | 1,006 | 1,006 | 980 | 995 | 1,600 | 497.50 |
2008-10-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2008-10-30 | 980 | 1,000 | 961 | 1,000 | 4,800 | 500 |
2008-10-29 | 990 | 995 | 976 | 990 | 7,900 | 495 |
2008-10-28 | 933 | 990 | 930 | 980 | 5,700 | 490 |
2008-10-27 | 940 | 943 | 903 | 933 | 3,100 | 466.50 |
2008-10-24 | 992 | 992 | 924 | 950 | 6,700 | 475 |
2008-10-23 | 960 | 1,000 | 960 | 972 | 5,000 | 486 |
2008-10-22 | 1,005 | 1,005 | 956 | 980 | 7,800 | 490 |
2008-10-21 | 963 | 1,000 | 963 | 985 | 3,100 | 492.50 |
2008-10-20 | 960 | 1,000 | 960 | 962 | 4,100 | 481 |
2008-10-17 | 980 | 987 | 970 | 970 | 4,600 | 485 |
2008-10-16 | 931 | 970 | 931 | 970 | 6,500 | 485 |
2008-10-15 | 960 | 1,000 | 951 | 965 | 2,400 | 482.50 |
2008-10-14 | 948 | 987 | 948 | 977 | 6,300 | 488.50 |
2008-10-10 | 975 | 975 | 895 | 948 | 31,700 | 474 |
2008-10-09 | 910 | 1,000 | 910 | 979 | 17,800 | 489.50 |
2008-10-08 | 976 | 987 | 949 | 980 | 31,800 | 490 |
2008-10-07 | 875 | 1,000 | 875 | 978 | 22,100 | 489 |
2008-10-06 | 940 | 999 | 940 | 973 | 23,000 | 486.50 |
2008-10-03 | 970 | 1,000 | 969 | 1,000 | 8,100 | 500 |
2008-10-02 | 1,019 | 1,019 | 989 | 1,000 | 5,500 | 500 |
2008-10-01 | 1,025 | 1,045 | 990 | 1,020 | 4,000 | 510 |
2008-09-30 | 1,050 | 1,050 | 1,023 | 1,023 | 200 | 511.50 |
2008-09-29 | 1,076 | 1,076 | 1,055 | 1,075 | 2,900 | 537.50 |
2008-09-26 | 1,140 | 1,140 | 1,106 | 1,108 | 1,900 | 554 |
2008-09-25 | 1,192 | 1,192 | 1,140 | 1,140 | 3,100 | 570 |
2008-09-24 | 1,190 | 1,190 | 1,160 | 1,169 | 6,600 | 584.50 |
2008-09-22 | 1,225 | 1,225 | 1,160 | 1,182 | 4,300 | 591 |
2008-09-19 | 1,225 | 1,225 | 1,155 | 1,200 | 5,100 | 600 |
2008-09-18 | 1,105 | 1,142 | 1,040 | 1,113 | 46,400 | 556.50 |
2008-09-17 | 1,170 | 1,200 | 1,120 | 1,147 | 11,200 | 573.50 |
2008-09-16 | 1,130 | 1,175 | 1,091 | 1,150 | 5,600 | 575 |
2008-09-12 | 1,190 | 1,191 | 1,160 | 1,190 | 3,000 | 595 |
2008-09-11 | 1,170 | 1,185 | 1,170 | 1,181 | 500 | 590.50 |
2008-09-10 | 1,210 | 1,210 | 1,155 | 1,186 | 3,700 | 593 |
2008-09-09 | 1,205 | 1,210 | 1,185 | 1,205 | 1,900 | 602.50 |
2008-09-08 | 1,176 | 1,230 | 1,176 | 1,230 | 1,600 | 615 |
2008-09-04 | 1,190 | 1,205 | 1,170 | 1,196 | 4,600 | 598 |
2008-09-03 | 1,190 | 1,205 | 1,190 | 1,205 | 9,000 | 602.50 |
2008-09-02 | 1,183 | 1,205 | 1,173 | 1,189 | 9,300 | 594.50 |
2008-09-01 | 1,204 | 1,204 | 1,190 | 1,203 | 3,500 | 601.50 |
2008-08-29 | 1,176 | 1,220 | 1,176 | 1,203 | 11,600 | 601.50 |
2008-08-28 | 1,169 | 1,170 | 1,151 | 1,156 | 15,300 | 578 |
2008-08-27 | 1,160 | 1,175 | 1,157 | 1,175 | 3,700 | 587.50 |
2008-08-26 | 1,210 | 1,210 | 1,176 | 1,176 | 1,700 | 588 |
2008-08-25 | 1,276 | 1,276 | 1,170 | 1,170 | 8,000 | 585 |
2008-08-22 | 1,140 | 1,150 | 1,120 | 1,140 | 7,500 | 570 |
2008-08-21 | 1,112 | 1,120 | 1,111 | 1,120 | 1,900 | 560 |
2008-08-20 | 1,120 | 1,120 | 1,101 | 1,111 | 3,500 | 555.50 |
2008-08-19 | 1,120 | 1,150 | 1,080 | 1,110 | 3,800 | 555 |
2008-08-18 | 1,111 | 1,111 | 1,110 | 1,110 | 1,800 | 555 |
2008-08-15 | 1,110 | 1,110 | 1,090 | 1,110 | 3,800 | 555 |
2008-08-14 | 1,110 | 1,120 | 1,110 | 1,112 | 2,200 | 556 |
2008-08-13 | 1,112 | 1,112 | 1,080 | 1,110 | 4,700 | 555 |
2008-08-12 | 1,110 | 1,110 | 1,060 | 1,110 | 2,800 | 555 |
2008-08-11 | 1,090 | 1,121 | 1,081 | 1,110 | 6,400 | 555 |
2008-08-08 | 1,109 | 1,110 | 1,087 | 1,110 | 1,400 | 555 |
2008-08-07 | 1,109 | 1,110 | 1,089 | 1,110 | 5,100 | 555 |
2008-08-06 | 1,101 | 1,110 | 1,098 | 1,110 | 4,800 | 555 |
2008-08-05 | 1,099 | 1,100 | 1,099 | 1,100 | 3,800 | 550 |
2008-08-04 | 1,115 | 1,115 | 1,100 | 1,100 | 300 | 550 |
2008-08-01 | 1,117 | 1,118 | 1,115 | 1,115 | 700 | 557.50 |
2008-07-31 | 1,082 | 1,118 | 1,082 | 1,118 | 2,300 | 559 |
2008-07-30 | 1,090 | 1,111 | 1,090 | 1,102 | 2,200 | 551 |
2008-07-29 | 1,090 | 1,111 | 1,090 | 1,110 | 1,600 | 555 |
2008-07-28 | 1,092 | 1,110 | 1,092 | 1,110 | 2,600 | 555 |
2008-07-25 | 1,130 | 1,130 | 1,090 | 1,105 | 8,300 | 552.50 |
2008-07-24 | 1,104 | 1,118 | 1,100 | 1,118 | 3,300 | 559 |
2008-07-23 | 1,104 | 1,104 | 1,084 | 1,104 | 6,100 | 552 |
2008-07-22 | 1,071 | 1,088 | 1,071 | 1,084 | 4,300 | 542 |
2008-07-18 | 1,100 | 1,100 | 1,077 | 1,079 | 4,000 | 539.50 |
2008-07-17 | 1,100 | 1,101 | 1,084 | 1,099 | 7,400 | 549.50 |
2008-07-16 | 1,099 | 1,100 | 1,070 | 1,100 | 5,600 | 550 |
2008-07-15 | 1,100 | 1,100 | 1,080 | 1,099 | 4,300 | 549.50 |
2008-07-14 | 1,110 | 1,110 | 1,100 | 1,100 | 200 | 550 |
2008-07-11 | 1,137 | 1,137 | 1,110 | 1,110 | 5,800 | 555 |
2008-07-10 | 1,117 | 1,119 | 1,086 | 1,097 | 3,100 | 548.50 |
2008-07-09 | 1,105 | 1,105 | 1,100 | 1,100 | 1,700 | 550 |
2008-07-08 | 1,100 | 1,112 | 1,100 | 1,100 | 4,600 | 550 |
2008-07-07 | 1,100 | 1,119 | 1,090 | 1,101 | 7,600 | 550.50 |
2008-07-04 | 1,100 | 1,111 | 1,090 | 1,099 | 6,600 | 549.50 |
2008-07-03 | 1,101 | 1,104 | 1,087 | 1,101 | 1,800 | 550.50 |
2008-07-02 | 1,105 | 1,105 | 1,100 | 1,100 | 3,400 | 550 |
2008-07-01 | 1,088 | 1,104 | 1,088 | 1,104 | 2,800 | 552 |
2008-06-30 | 1,110 | 1,115 | 1,100 | 1,100 | 4,700 | 550 |
2008-06-27 | 1,111 | 1,112 | 1,100 | 1,103 | 1,700 | 551.50 |
2008-06-26 | 1,137 | 1,137 | 1,107 | 1,111 | 2,700 | 555.50 |
2008-06-25 | 1,198 | 1,198 | 1,143 | 1,143 | 18,200 | 571.50 |
2008-06-24 | 1,210 | 1,210 | 1,150 | 1,178 | 3,900 | 589 |
2008-06-23 | 1,115 | 1,163 | 1,110 | 1,150 | 5,300 | 575 |
2008-06-20 | 1,102 | 1,145 | 1,102 | 1,135 | 5,100 | 567.50 |
2008-06-19 | 1,133 | 1,133 | 1,100 | 1,100 | 6,400 | 550 |
2008-06-18 | 1,140 | 1,150 | 1,130 | 1,150 | 2,900 | 575 |
2008-06-17 | 1,114 | 1,120 | 1,111 | 1,111 | 5,000 | 555.50 |
2008-06-16 | 1,118 | 1,140 | 1,101 | 1,120 | 9,500 | 560 |
2008-06-13 | 1,125 | 1,166 | 1,125 | 1,139 | 5,200 | 569.50 |
2008-06-12 | 1,151 | 1,151 | 1,125 | 1,145 | 3,400 | 572.50 |
2008-06-11 | 1,185 | 1,185 | 1,152 | 1,163 | 22,100 | 581.50 |
2008-06-10 | 1,185 | 1,185 | 1,164 | 1,165 | 9,900 | 582.50 |
2008-06-09 | 1,205 | 1,209 | 1,185 | 1,209 | 3,400 | 604.50 |
2008-06-06 | 1,238 | 1,240 | 1,216 | 1,225 | 7,900 | 612.50 |
2008-06-05 | 1,230 | 1,230 | 1,190 | 1,190 | 11,800 | 595 |
2008-06-04 | 1,240 | 1,240 | 1,202 | 1,205 | 13,400 | 602.50 |
2008-06-03 | 1,220 | 1,225 | 1,210 | 1,220 | 20,800 | 610 |
2008-06-02 | 1,200 | 1,235 | 1,200 | 1,231 | 2,800 | 615.50 |
2008-05-30 | 1,181 | 1,210 | 1,181 | 1,197 | 7,700 | 598.50 |
2008-05-29 | 1,165 | 1,170 | 1,165 | 1,170 | 900 | 585 |
2008-05-28 | 1,161 | 1,167 | 1,160 | 1,167 | 15,000 | 583.50 |
2008-05-27 | 1,189 | 1,190 | 1,141 | 1,166 | 14,300 | 583 |
2008-05-26 | 1,200 | 1,209 | 1,180 | 1,209 | 15,300 | 604.50 |
2008-05-23 | 1,190 | 1,200 | 1,189 | 1,200 | 16,600 | 600 |
2008-05-22 | 1,185 | 1,185 | 1,144 | 1,175 | 6,000 | 587.50 |
2008-05-21 | 1,171 | 1,188 | 1,152 | 1,164 | 7,800 | 582 |
2008-05-20 | 1,139 | 1,180 | 1,121 | 1,151 | 3,700 | 575.50 |
2008-05-19 | 1,154 | 1,156 | 1,105 | 1,147 | 8,500 | 573.50 |
2008-05-16 | 1,122 | 1,155 | 1,122 | 1,155 | 23,100 | 577.50 |
2008-05-15 | 1,110 | 1,140 | 1,099 | 1,140 | 24,300 | 570 |
2008-05-14 | 1,100 | 1,101 | 1,095 | 1,099 | 14,200 | 549.50 |
2008-05-13 | 1,088 | 1,088 | 1,079 | 1,080 | 12,500 | 540 |
2008-05-12 | 1,084 | 1,089 | 1,075 | 1,080 | 11,400 | 540 |
2008-05-09 | 1,070 | 1,074 | 1,046 | 1,074 | 15,300 | 537 |
2008-05-08 | 1,034 | 1,060 | 1,031 | 1,054 | 30,200 | 527 |
2008-05-07 | 1,085 | 1,085 | 1,020 | 1,029 | 24,900 | 514.50 |
2008-05-02 | 1,040 | 1,040 | 1,015 | 1,028 | 15,000 | 514 |
2008-05-01 | 1,055 | 1,058 | 1,035 | 1,040 | 10,400 | 520 |
2008-04-30 | 1,065 | 1,065 | 1,058 | 1,058 | 2,900 | 529 |
2008-04-28 | 1,060 | 1,065 | 1,050 | 1,065 | 2,100 | 532.50 |
2008-04-25 | 1,059 | 1,059 | 1,051 | 1,059 | 5,000 | 529.50 |
2008-04-24 | 1,006 | 1,030 | 1,001 | 1,030 | 11,100 | 515 |
2008-04-23 | 998 | 1,009 | 996 | 1,006 | 10,600 | 503 |
2008-04-22 | 1,010 | 1,015 | 1,008 | 1,015 | 31,500 | 507.50 |
2008-04-21 | 1,009 | 1,010 | 999 | 1,009 | 2,200 | 504.50 |
2008-04-18 | 1,000 | 1,010 | 992 | 1,010 | 2,200 | 505 |
2008-04-17 | 1,001 | 1,001 | 992 | 1,000 | 1,000 | 500 |
2008-04-16 | 1,010 | 1,010 | 990 | 1,000 | 3,600 | 500 |
2008-04-15 | 991 | 1,010 | 986 | 994 | 1,600 | 497 |
2008-04-14 | 1,030 | 1,030 | 988 | 991 | 8,400 | 495.50 |
2008-04-11 | 1,009 | 1,010 | 1,009 | 1,010 | 3,300 | 505 |
2008-04-10 | 1,034 | 1,034 | 1,020 | 1,020 | 2,400 | 510 |
2008-04-09 | 1,068 | 1,069 | 1,055 | 1,065 | 4,700 | 532.50 |
2008-04-08 | 1,031 | 1,031 | 1,028 | 1,028 | 300 | 514 |
2008-04-07 | 1,062 | 1,062 | 1,031 | 1,031 | 1,100 | 515.50 |
2008-04-04 | 1,032 | 1,075 | 982 | 1,066 | 45,700 | 533 |
2008-04-03 | 1,059 | 1,089 | 1,059 | 1,072 | 6,700 | 536 |
2008-04-02 | 1,040 | 1,070 | 1,030 | 1,070 | 7,200 | 535 |
2008-04-01 | 1,020 | 1,040 | 980 | 1,040 | 20,100 | 520 |
2008-03-31 | 1,020 | 1,040 | 1,020 | 1,029 | 9,100 | 514.50 |
2008-03-28 | 980 | 990 | 980 | 990 | 400 | 495 |
2008-03-27 | 1,046 | 1,046 | 1,040 | 1,040 | 17,200 | 520 |
2008-03-26 | 1,040 | 1,070 | 1,040 | 1,047 | 13,300 | 523.50 |
2008-03-25 | 1,049 | 1,050 | 1,021 | 1,033 | 11,800 | 516.50 |
2008-03-24 | 939 | 999 | 935 | 999 | 18,000 | 499.50 |
2008-03-21 | 920 | 939 | 920 | 939 | 7,700 | 469.50 |
2008-03-19 | 942 | 942 | 930 | 940 | 3,300 | 470 |
2008-03-18 | 940 | 942 | 940 | 942 | 4,700 | 471 |
2008-03-17 | 925 | 942 | 925 | 942 | 3,000 | 471 |
2008-03-14 | 934 | 945 | 934 | 942 | 16,000 | 471 |
2008-03-13 | 942 | 943 | 941 | 942 | 11,100 | 471 |
2008-03-12 | 941 | 949 | 931 | 942 | 7,400 | 471 |
2008-03-11 | 938 | 939 | 930 | 931 | 3,400 | 465.50 |
2008-03-10 | 950 | 950 | 945 | 946 | 3,300 | 473 |
2008-03-07 | 956 | 961 | 951 | 953 | 7,100 | 476.50 |
2008-03-06 | 955 | 980 | 950 | 960 | 5,900 | 480 |
2008-03-05 | 955 | 960 | 950 | 960 | 1,100 | 480 |
2008-03-04 | 940 | 940 | 925 | 935 | 3,000 | 467.50 |
2008-03-03 | 928 | 939 | 921 | 939 | 700 | 469.50 |
2008-02-29 | 975 | 975 | 935 | 945 | 7,900 | 472.50 |
2008-02-28 | 984 | 989 | 977 | 977 | 23,300 | 488.50 |
2008-02-27 | 1,029 | 1,029 | 975 | 983 | 10,000 | 491.50 |
2008-02-26 | 1,038 | 1,046 | 1,018 | 1,029 | 13,500 | 514.50 |
2008-02-25 | 1,090 | 1,099 | 1,030 | 1,050 | 5,200 | 525 |
2008-02-22 | 1,079 | 1,079 | 1,070 | 1,070 | 2,400 | 535 |
2008-02-21 | 1,049 | 1,059 | 1,040 | 1,059 | 2,700 | 529.50 |
2008-02-20 | 1,025 | 1,049 | 1,025 | 1,049 | 2,500 | 524.50 |
2008-02-19 | 1,069 | 1,069 | 1,016 | 1,038 | 9,000 | 519 |
2008-02-18 | 1,044 | 1,049 | 1,020 | 1,049 | 3,900 | 524.50 |
2008-02-15 | 1,030 | 1,047 | 1,011 | 1,047 | 2,000 | 523.50 |
2008-02-14 | 1,023 | 1,063 | 1,023 | 1,041 | 6,900 | 520.50 |
2008-02-13 | 999 | 1,040 | 999 | 1,023 | 4,200 | 511.50 |
2008-02-12 | 990 | 1,003 | 989 | 999 | 1,900 | 499.50 |
2008-02-08 | 991 | 1,001 | 983 | 990 | 21,000 | 495 |
2008-02-07 | 990 | 990 | 980 | 981 | 14,600 | 490.50 |
2008-02-06 | 979 | 1,025 | 979 | 989 | 12,000 | 494.50 |
2008-02-05 | 1,001 | 1,020 | 999 | 999 | 22,600 | 499.50 |
2008-02-04 | 955 | 1,042 | 955 | 1,010 | 10,600 | 505 |
2008-02-01 | 947 | 974 | 947 | 974 | 8,200 | 487 |
2008-01-31 | 929 | 960 | 920 | 947 | 4,600 | 473.50 |
2008-01-30 | 920 | 925 | 900 | 925 | 5,900 | 462.50 |
2008-01-29 | 906 | 920 | 899 | 920 | 9,800 | 460 |
2008-01-28 | 905 | 916 | 880 | 906 | 23,700 | 453 |
2008-01-25 | 939 | 972 | 901 | 908 | 17,700 | 454 |
2008-01-24 | 903 | 908 | 890 | 908 | 2,700 | 454 |
2008-01-23 | 899 | 903 | 880 | 893 | 9,900 | 446.50 |
2008-01-22 | 926 | 926 | 901 | 901 | 11,400 | 450.50 |
2008-01-21 | 970 | 970 | 906 | 906 | 24,800 | 453 |
2008-01-18 | 928 | 928 | 900 | 920 | 21,100 | 460 |
2008-01-17 | 931 | 948 | 916 | 929 | 9,900 | 464.50 |
2008-01-16 | 950 | 961 | 931 | 961 | 16,000 | 480.50 |
2008-01-15 | 987 | 987 | 950 | 961 | 15,300 | 480.50 |
2008-01-11 | 974 | 978 | 960 | 977 | 5,200 | 488.50 |
2008-01-10 | 970 | 979 | 970 | 974 | 1,300 | 487 |
2008-01-09 | 978 | 979 | 950 | 961 | 5,600 | 480.50 |
2008-01-08 | 963 | 982 | 963 | 979 | 1,700 | 489.50 |
2008-01-07 | 973 | 973 | 953 | 962 | 8,100 | 481 |
2008-01-04 | 980 | 981 | 972 | 973 | 9,500 | 486.50 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株