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
2008-12-30985995985985600492.50
2008-12-299489859259851,300492.50
2008-12-269299499109482,800474
2008-12-259419418999307,800465
2008-12-2492893391092116,200460.50
2008-12-229479479259385,300469
2008-12-1993295393094814,200474
2008-12-189369369159328,400466
2008-12-17925934925933600466.50
2008-12-169359359109353,200467.50
2008-12-159259359109346,300467
2008-12-129459459249452,900472.50
2008-12-119259459219454,100472.50
2008-12-1094594593594518,800472.50
2008-12-099309359239355,200467.50
2008-12-089359409209304,300465
2008-12-059299309109305,400465
2008-12-049309309209302,000465
2008-12-0392293085193017,200465
2008-12-029409579409401,800470
2008-12-0195097093495711,200478.50
2008-11-289679999679705,500485
2008-11-279879959779777,600488.50
2008-11-269701,0009499879,600493.50
2008-11-251,0661,0669671,0006,400500
2008-11-219339869329863,200493
2008-11-209609609309604,300480
2008-11-199859859419603,500480
2008-11-189309639259454,500472.50
2008-11-17929929920920500460
2008-11-1489391386589910,800449.50
2008-11-1390592088190311,400451.50
2008-11-12949949930940900470
2008-11-119499499319494,800474.50
2008-11-1097098094597810,900489
2008-11-079509909399906,000495
2008-11-069709709699703,500485
2008-11-051,0001,0089661,0005,200500
2008-11-041,0061,0069809951,600497.50
2008-10-311,0001,0001,0001,0001,000500
2008-10-309801,0009611,0004,800500
2008-10-299909959769907,900495
2008-10-289339909309805,700490
2008-10-279409439039333,100466.50
2008-10-249929929249506,700475
2008-10-239601,0009609725,000486
2008-10-221,0051,0059569807,800490
2008-10-219631,0009639853,100492.50
2008-10-209601,0009609624,100481
2008-10-179809879709704,600485
2008-10-169319709319706,500485
2008-10-159601,0009519652,400482.50
2008-10-149489879489776,300488.50
2008-10-1097597589594831,700474
2008-10-099101,00091097917,800489.50
2008-10-0897698794998031,800490
2008-10-078751,00087597822,100489
2008-10-0694099994097323,000486.50
2008-10-039701,0009691,0008,100500
2008-10-021,0191,0199891,0005,500500
2008-10-011,0251,0459901,0204,000510
2008-09-301,0501,0501,0231,023200511.50
2008-09-291,0761,0761,0551,0752,900537.50
2008-09-261,1401,1401,1061,1081,900554
2008-09-251,1921,1921,1401,1403,100570
2008-09-241,1901,1901,1601,1696,600584.50
2008-09-221,2251,2251,1601,1824,300591
2008-09-191,2251,2251,1551,2005,100600
2008-09-181,1051,1421,0401,11346,400556.50
2008-09-171,1701,2001,1201,14711,200573.50
2008-09-161,1301,1751,0911,1505,600575
2008-09-121,1901,1911,1601,1903,000595
2008-09-111,1701,1851,1701,181500590.50
2008-09-101,2101,2101,1551,1863,700593
2008-09-091,2051,2101,1851,2051,900602.50
2008-09-081,1761,2301,1761,2301,600615
2008-09-041,1901,2051,1701,1964,600598
2008-09-031,1901,2051,1901,2059,000602.50
2008-09-021,1831,2051,1731,1899,300594.50
2008-09-011,2041,2041,1901,2033,500601.50
2008-08-291,1761,2201,1761,20311,600601.50
2008-08-281,1691,1701,1511,15615,300578
2008-08-271,1601,1751,1571,1753,700587.50
2008-08-261,2101,2101,1761,1761,700588
2008-08-251,2761,2761,1701,1708,000585
2008-08-221,1401,1501,1201,1407,500570
2008-08-211,1121,1201,1111,1201,900560
2008-08-201,1201,1201,1011,1113,500555.50
2008-08-191,1201,1501,0801,1103,800555
2008-08-181,1111,1111,1101,1101,800555
2008-08-151,1101,1101,0901,1103,800555
2008-08-141,1101,1201,1101,1122,200556
2008-08-131,1121,1121,0801,1104,700555
2008-08-121,1101,1101,0601,1102,800555
2008-08-111,0901,1211,0811,1106,400555
2008-08-081,1091,1101,0871,1101,400555
2008-08-071,1091,1101,0891,1105,100555
2008-08-061,1011,1101,0981,1104,800555
2008-08-051,0991,1001,0991,1003,800550
2008-08-041,1151,1151,1001,100300550
2008-08-011,1171,1181,1151,115700557.50
2008-07-311,0821,1181,0821,1182,300559
2008-07-301,0901,1111,0901,1022,200551
2008-07-291,0901,1111,0901,1101,600555
2008-07-281,0921,1101,0921,1102,600555
2008-07-251,1301,1301,0901,1058,300552.50
2008-07-241,1041,1181,1001,1183,300559
2008-07-231,1041,1041,0841,1046,100552
2008-07-221,0711,0881,0711,0844,300542
2008-07-181,1001,1001,0771,0794,000539.50
2008-07-171,1001,1011,0841,0997,400549.50
2008-07-161,0991,1001,0701,1005,600550
2008-07-151,1001,1001,0801,0994,300549.50
2008-07-141,1101,1101,1001,100200550
2008-07-111,1371,1371,1101,1105,800555
2008-07-101,1171,1191,0861,0973,100548.50
2008-07-091,1051,1051,1001,1001,700550
2008-07-081,1001,1121,1001,1004,600550
2008-07-071,1001,1191,0901,1017,600550.50
2008-07-041,1001,1111,0901,0996,600549.50
2008-07-031,1011,1041,0871,1011,800550.50
2008-07-021,1051,1051,1001,1003,400550
2008-07-011,0881,1041,0881,1042,800552
2008-06-301,1101,1151,1001,1004,700550
2008-06-271,1111,1121,1001,1031,700551.50
2008-06-261,1371,1371,1071,1112,700555.50
2008-06-251,1981,1981,1431,14318,200571.50
2008-06-241,2101,2101,1501,1783,900589
2008-06-231,1151,1631,1101,1505,300575
2008-06-201,1021,1451,1021,1355,100567.50
2008-06-191,1331,1331,1001,1006,400550
2008-06-181,1401,1501,1301,1502,900575
2008-06-171,1141,1201,1111,1115,000555.50
2008-06-161,1181,1401,1011,1209,500560
2008-06-131,1251,1661,1251,1395,200569.50
2008-06-121,1511,1511,1251,1453,400572.50
2008-06-111,1851,1851,1521,16322,100581.50
2008-06-101,1851,1851,1641,1659,900582.50
2008-06-091,2051,2091,1851,2093,400604.50
2008-06-061,2381,2401,2161,2257,900612.50
2008-06-051,2301,2301,1901,19011,800595
2008-06-041,2401,2401,2021,20513,400602.50
2008-06-031,2201,2251,2101,22020,800610
2008-06-021,2001,2351,2001,2312,800615.50
2008-05-301,1811,2101,1811,1977,700598.50
2008-05-291,1651,1701,1651,170900585
2008-05-281,1611,1671,1601,16715,000583.50
2008-05-271,1891,1901,1411,16614,300583
2008-05-261,2001,2091,1801,20915,300604.50
2008-05-231,1901,2001,1891,20016,600600
2008-05-221,1851,1851,1441,1756,000587.50
2008-05-211,1711,1881,1521,1647,800582
2008-05-201,1391,1801,1211,1513,700575.50
2008-05-191,1541,1561,1051,1478,500573.50
2008-05-161,1221,1551,1221,15523,100577.50
2008-05-151,1101,1401,0991,14024,300570
2008-05-141,1001,1011,0951,09914,200549.50
2008-05-131,0881,0881,0791,08012,500540
2008-05-121,0841,0891,0751,08011,400540
2008-05-091,0701,0741,0461,07415,300537
2008-05-081,0341,0601,0311,05430,200527
2008-05-071,0851,0851,0201,02924,900514.50
2008-05-021,0401,0401,0151,02815,000514
2008-05-011,0551,0581,0351,04010,400520
2008-04-301,0651,0651,0581,0582,900529
2008-04-281,0601,0651,0501,0652,100532.50
2008-04-251,0591,0591,0511,0595,000529.50
2008-04-241,0061,0301,0011,03011,100515
2008-04-239981,0099961,00610,600503
2008-04-221,0101,0151,0081,01531,500507.50
2008-04-211,0091,0109991,0092,200504.50
2008-04-181,0001,0109921,0102,200505
2008-04-171,0011,0019921,0001,000500
2008-04-161,0101,0109901,0003,600500
2008-04-159911,0109869941,600497
2008-04-141,0301,0309889918,400495.50
2008-04-111,0091,0101,0091,0103,300505
2008-04-101,0341,0341,0201,0202,400510
2008-04-091,0681,0691,0551,0654,700532.50
2008-04-081,0311,0311,0281,028300514
2008-04-071,0621,0621,0311,0311,100515.50
2008-04-041,0321,0759821,06645,700533
2008-04-031,0591,0891,0591,0726,700536
2008-04-021,0401,0701,0301,0707,200535
2008-04-011,0201,0409801,04020,100520
2008-03-311,0201,0401,0201,0299,100514.50
2008-03-28980990980990400495
2008-03-271,0461,0461,0401,04017,200520
2008-03-261,0401,0701,0401,04713,300523.50
2008-03-251,0491,0501,0211,03311,800516.50
2008-03-2493999993599918,000499.50
2008-03-219209399209397,700469.50
2008-03-199429429309403,300470
2008-03-189409429409424,700471
2008-03-179259429259423,000471
2008-03-1493494593494216,000471
2008-03-1394294394194211,100471
2008-03-129419499319427,400471
2008-03-119389399309313,400465.50
2008-03-109509509459463,300473
2008-03-079569619519537,100476.50
2008-03-069559809509605,900480
2008-03-059559609509601,100480
2008-03-049409409259353,000467.50
2008-03-03928939921939700469.50
2008-02-299759759359457,900472.50
2008-02-2898498997797723,300488.50
2008-02-271,0291,02997598310,000491.50
2008-02-261,0381,0461,0181,02913,500514.50
2008-02-251,0901,0991,0301,0505,200525
2008-02-221,0791,0791,0701,0702,400535
2008-02-211,0491,0591,0401,0592,700529.50
2008-02-201,0251,0491,0251,0492,500524.50
2008-02-191,0691,0691,0161,0389,000519
2008-02-181,0441,0491,0201,0493,900524.50
2008-02-151,0301,0471,0111,0472,000523.50
2008-02-141,0231,0631,0231,0416,900520.50
2008-02-139991,0409991,0234,200511.50
2008-02-129901,0039899991,900499.50
2008-02-089911,00198399021,000495
2008-02-0799099098098114,600490.50
2008-02-069791,02597998912,000494.50
2008-02-051,0011,02099999922,600499.50
2008-02-049551,0429551,01010,600505
2008-02-019479749479748,200487
2008-01-319299609209474,600473.50
2008-01-309209259009255,900462.50
2008-01-299069208999209,800460
2008-01-2890591688090623,700453
2008-01-2593997290190817,700454
2008-01-249039088909082,700454
2008-01-238999038808939,900446.50
2008-01-2292692690190111,400450.50
2008-01-2197097090690624,800453
2008-01-1892892890092021,100460
2008-01-179319489169299,900464.50
2008-01-1695096193196116,000480.50
2008-01-1598798795096115,300480.50
2008-01-119749789609775,200488.50
2008-01-109709799709741,300487
2008-01-099789799509615,600480.50
2008-01-089639829639791,700489.50
2008-01-079739739539628,100481
2008-01-049809819729739,500486.50

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