9055 (株)アルプス物流 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 805 | 815 | 805 | 815 | 500 | 407.50 |
| 2009-12-29 | 811 | 815 | 809 | 815 | 2,900 | 407.50 |
| 2009-12-28 | 820 | 821 | 820 | 821 | 300 | 410.50 |
| 2009-12-25 | 820 | 820 | 820 | 820 | 10,200 | 410 |
| 2009-12-24 | 799 | 830 | 799 | 830 | 1,200 | 415 |
| 2009-12-22 | 812 | 812 | 796 | 797 | 3,500 | 398.50 |
| 2009-12-21 | 802 | 809 | 790 | 802 | 6,000 | 401 |
| 2009-12-18 | 801 | 803 | 798 | 798 | 2,800 | 399 |
| 2009-12-17 | 810 | 824 | 796 | 801 | 6,300 | 400.50 |
| 2009-12-16 | 800 | 800 | 798 | 800 | 2,700 | 400 |
| 2009-12-15 | 801 | 809 | 799 | 799 | 5,800 | 399.50 |
| 2009-12-14 | 811 | 825 | 799 | 800 | 7,200 | 400 |
| 2009-12-11 | 808 | 820 | 808 | 808 | 4,800 | 404 |
| 2009-12-10 | 833 | 833 | 818 | 818 | 8,700 | 409 |
| 2009-12-09 | 823 | 830 | 815 | 823 | 4,400 | 411.50 |
| 2009-12-08 | 833 | 833 | 821 | 821 | 10,300 | 410.50 |
| 2009-12-07 | 833 | 833 | 826 | 831 | 5,300 | 415.50 |
| 2009-12-04 | 830 | 831 | 828 | 831 | 800 | 415.50 |
| 2009-12-03 | 831 | 841 | 829 | 830 | 4,900 | 415 |
| 2009-12-02 | 841 | 850 | 831 | 831 | 5,200 | 415.50 |
| 2009-12-01 | 835 | 837 | 835 | 837 | 400 | 418.50 |
| 2009-11-30 | 830 | 850 | 830 | 850 | 1,600 | 425 |
| 2009-11-27 | 853 | 853 | 825 | 850 | 2,300 | 425 |
| 2009-11-26 | 850 | 855 | 830 | 855 | 2,500 | 427.50 |
| 2009-11-25 | 895 | 895 | 855 | 855 | 3,800 | 427.50 |
| 2009-11-24 | 835 | 855 | 835 | 855 | 1,100 | 427.50 |
| 2009-11-20 | 854 | 855 | 851 | 855 | 1,700 | 427.50 |
| 2009-11-18 | 840 | 855 | 840 | 855 | 2,100 | 427.50 |
| 2009-11-17 | 840 | 840 | 831 | 831 | 1,800 | 415.50 |
| 2009-11-16 | 850 | 850 | 840 | 840 | 900 | 420 |
| 2009-11-13 | 851 | 852 | 840 | 850 | 4,700 | 425 |
| 2009-11-12 | 846 | 853 | 846 | 851 | 1,000 | 425.50 |
| 2009-11-11 | 866 | 866 | 860 | 866 | 600 | 433 |
| 2009-11-10 | 861 | 872 | 861 | 866 | 1,500 | 433 |
| 2009-11-09 | 842 | 871 | 842 | 871 | 2,300 | 435.50 |
| 2009-11-06 | 871 | 885 | 853 | 871 | 2,800 | 435.50 |
| 2009-11-05 | 870 | 871 | 870 | 870 | 3,500 | 435 |
| 2009-11-04 | 850 | 870 | 850 | 870 | 900 | 435 |
| 2009-11-02 | 865 | 880 | 860 | 880 | 2,100 | 440 |
| 2009-10-30 | 866 | 866 | 865 | 866 | 1,600 | 433 |
| 2009-10-29 | 855 | 865 | 855 | 865 | 900 | 432.50 |
| 2009-10-28 | 875 | 875 | 852 | 852 | 600 | 426 |
| 2009-10-27 | 890 | 890 | 885 | 885 | 1,300 | 442.50 |
| 2009-10-26 | 869 | 870 | 861 | 870 | 7,400 | 435 |
| 2009-10-23 | 851 | 869 | 851 | 869 | 4,400 | 434.50 |
| 2009-10-22 | 869 | 869 | 843 | 869 | 3,600 | 434.50 |
| 2009-10-21 | 849 | 868 | 840 | 868 | 3,600 | 434 |
| 2009-10-20 | 855 | 862 | 840 | 848 | 8,100 | 424 |
| 2009-10-19 | 849 | 879 | 849 | 860 | 4,600 | 430 |
| 2009-10-16 | 839 | 839 | 819 | 819 | 5,300 | 409.50 |
| 2009-10-15 | 835 | 835 | 823 | 832 | 3,700 | 416 |
| 2009-10-14 | 849 | 849 | 829 | 832 | 1,100 | 416 |
| 2009-10-13 | 840 | 850 | 825 | 850 | 9,400 | 425 |
| 2009-10-09 | 850 | 850 | 850 | 850 | 2,300 | 425 |
| 2009-10-08 | 860 | 860 | 850 | 850 | 1,100 | 425 |
| 2009-10-07 | 845 | 853 | 845 | 847 | 1,200 | 423.50 |
| 2009-10-06 | 850 | 853 | 845 | 853 | 3,300 | 426.50 |
| 2009-10-05 | 840 | 840 | 823 | 830 | 600 | 415 |
| 2009-10-02 | 854 | 854 | 845 | 847 | 1,400 | 423.50 |
| 2009-10-01 | 856 | 872 | 854 | 854 | 2,500 | 427 |
| 2009-09-30 | 861 | 861 | 860 | 860 | 300 | 430 |
| 2009-09-29 | 869 | 871 | 869 | 870 | 1,100 | 435 |
| 2009-09-28 | 887 | 889 | 866 | 889 | 2,500 | 444.50 |
| 2009-09-25 | 925 | 925 | 892 | 892 | 5,500 | 446 |
| 2009-09-24 | 880 | 904 | 880 | 892 | 7,600 | 446 |
| 2009-09-18 | 870 | 890 | 870 | 890 | 2,200 | 445 |
| 2009-09-17 | 890 | 908 | 880 | 890 | 5,800 | 445 |
| 2009-09-16 | 887 | 910 | 887 | 889 | 9,600 | 444.50 |
| 2009-09-15 | 896 | 897 | 880 | 897 | 2,900 | 448.50 |
| 2009-09-14 | 870 | 898 | 867 | 898 | 5,700 | 449 |
| 2009-09-11 | 868 | 884 | 864 | 878 | 3,100 | 439 |
| 2009-09-10 | 866 | 878 | 854 | 878 | 9,100 | 439 |
| 2009-09-09 | 859 | 884 | 859 | 866 | 5,700 | 433 |
| 2009-09-08 | 869 | 880 | 865 | 869 | 2,400 | 434.50 |
| 2009-09-07 | 857 | 879 | 857 | 879 | 2,900 | 439.50 |
| 2009-09-04 | 880 | 888 | 874 | 887 | 6,300 | 443.50 |
| 2009-09-03 | 869 | 880 | 869 | 880 | 6,300 | 440 |
| 2009-09-02 | 871 | 871 | 868 | 870 | 4,200 | 435 |
| 2009-09-01 | 878 | 888 | 875 | 888 | 16,400 | 444 |
| 2009-08-31 | 900 | 900 | 879 | 888 | 12,100 | 444 |
| 2009-08-28 | 879 | 880 | 879 | 880 | 2,500 | 440 |
| 2009-08-27 | 873 | 879 | 870 | 878 | 3,500 | 439 |
| 2009-08-26 | 878 | 888 | 869 | 888 | 3,000 | 444 |
| 2009-08-25 | 898 | 910 | 877 | 878 | 7,000 | 439 |
| 2009-08-24 | 867 | 893 | 866 | 893 | 5,600 | 446.50 |
| 2009-08-21 | 876 | 889 | 875 | 876 | 3,200 | 438 |
| 2009-08-20 | 877 | 880 | 870 | 876 | 2,400 | 438 |
| 2009-08-19 | 878 | 893 | 852 | 889 | 4,400 | 444.50 |
| 2009-08-18 | 918 | 918 | 869 | 878 | 7,000 | 439 |
| 2009-08-17 | 895 | 895 | 868 | 888 | 2,700 | 444 |
| 2009-08-14 | 907 | 907 | 895 | 905 | 1,400 | 452.50 |
| 2009-08-13 | 921 | 937 | 915 | 915 | 3,900 | 457.50 |
| 2009-08-12 | 916 | 945 | 916 | 941 | 4,400 | 470.50 |
| 2009-08-11 | 880 | 935 | 880 | 917 | 7,300 | 458.50 |
| 2009-08-10 | 856 | 889 | 850 | 879 | 6,600 | 439.50 |
| 2009-08-07 | 840 | 858 | 840 | 850 | 8,300 | 425 |
| 2009-08-06 | 833 | 844 | 820 | 840 | 11,500 | 420 |
| 2009-08-05 | 839 | 846 | 821 | 830 | 10,900 | 415 |
| 2009-08-04 | 808 | 829 | 793 | 810 | 11,900 | 405 |
| 2009-08-03 | 821 | 827 | 810 | 811 | 8,800 | 405.50 |
| 2009-07-31 | 814 | 822 | 804 | 810 | 17,900 | 405 |
| 2009-07-30 | 795 | 811 | 795 | 804 | 3,600 | 402 |
| 2009-07-29 | 790 | 800 | 790 | 793 | 4,800 | 396.50 |
| 2009-07-28 | 781 | 790 | 780 | 790 | 4,300 | 395 |
| 2009-07-27 | 772 | 790 | 771 | 790 | 3,600 | 395 |
| 2009-07-24 | 782 | 785 | 771 | 778 | 17,100 | 389 |
| 2009-07-23 | 766 | 779 | 766 | 775 | 20,100 | 387.50 |
| 2009-07-22 | 775 | 777 | 760 | 775 | 7,200 | 387.50 |
| 2009-07-21 | 773 | 773 | 759 | 761 | 6,600 | 380.50 |
| 2009-07-17 | 772 | 779 | 758 | 760 | 5,700 | 380 |
| 2009-07-16 | 770 | 782 | 760 | 781 | 9,600 | 390.50 |
| 2009-07-15 | 758 | 768 | 758 | 767 | 2,300 | 383.50 |
| 2009-07-14 | 764 | 774 | 755 | 770 | 8,700 | 385 |
| 2009-07-13 | 770 | 780 | 753 | 769 | 3,900 | 384.50 |
| 2009-07-10 | 775 | 782 | 770 | 782 | 3,500 | 391 |
| 2009-07-09 | 762 | 782 | 762 | 779 | 4,100 | 389.50 |
| 2009-07-08 | 784 | 785 | 777 | 782 | 4,800 | 391 |
| 2009-07-07 | 790 | 790 | 785 | 790 | 4,600 | 395 |
| 2009-07-06 | 792 | 792 | 782 | 790 | 2,000 | 395 |
| 2009-07-03 | 808 | 808 | 787 | 794 | 6,900 | 397 |
| 2009-07-02 | 810 | 815 | 796 | 798 | 3,900 | 399 |
| 2009-07-01 | 791 | 800 | 786 | 800 | 2,300 | 400 |
| 2009-06-30 | 781 | 800 | 781 | 796 | 5,800 | 398 |
| 2009-06-29 | 774 | 780 | 771 | 780 | 4,700 | 390 |
| 2009-06-26 | 790 | 800 | 781 | 794 | 3,500 | 397 |
| 2009-06-25 | 799 | 799 | 790 | 795 | 2,700 | 397.50 |
| 2009-06-24 | 780 | 799 | 770 | 799 | 4,100 | 399.50 |
| 2009-06-23 | 790 | 795 | 781 | 786 | 7,000 | 393 |
| 2009-06-22 | 761 | 780 | 761 | 780 | 8,400 | 390 |
| 2009-06-19 | 780 | 785 | 775 | 780 | 4,400 | 390 |
| 2009-06-18 | 780 | 785 | 762 | 780 | 3,100 | 390 |
| 2009-06-17 | 755 | 781 | 755 | 781 | 4,300 | 390.50 |
| 2009-06-16 | 755 | 788 | 755 | 785 | 4,400 | 392.50 |
| 2009-06-15 | 761 | 787 | 755 | 755 | 11,900 | 377.50 |
| 2009-06-12 | 725 | 747 | 725 | 741 | 15,400 | 370.50 |
| 2009-06-11 | 725 | 734 | 724 | 725 | 11,600 | 362.50 |
| 2009-06-10 | 720 | 723 | 720 | 723 | 12,600 | 361.50 |
| 2009-06-09 | 724 | 724 | 720 | 723 | 7,500 | 361.50 |
| 2009-06-08 | 718 | 723 | 718 | 723 | 9,500 | 361.50 |
| 2009-06-05 | 720 | 728 | 716 | 716 | 8,700 | 358 |
| 2009-06-04 | 717 | 721 | 717 | 718 | 12,100 | 359 |
| 2009-06-03 | 716 | 717 | 715 | 717 | 5,600 | 358.50 |
| 2009-06-02 | 719 | 721 | 715 | 717 | 9,300 | 358.50 |
| 2009-06-01 | 718 | 718 | 715 | 718 | 3,500 | 359 |
| 2009-05-29 | 720 | 720 | 719 | 719 | 10,300 | 359.50 |
| 2009-05-28 | 717 | 721 | 717 | 718 | 8,900 | 359 |
| 2009-05-27 | 719 | 725 | 717 | 718 | 9,200 | 359 |
| 2009-05-26 | 724 | 724 | 717 | 718 | 1,700 | 359 |
| 2009-05-25 | 720 | 727 | 712 | 726 | 10,400 | 363 |
| 2009-05-22 | 733 | 733 | 723 | 730 | 5,000 | 365 |
| 2009-05-21 | 723 | 723 | 722 | 723 | 5,700 | 361.50 |
| 2009-05-20 | 722 | 727 | 722 | 722 | 4,500 | 361 |
| 2009-05-19 | 722 | 722 | 722 | 722 | 200 | 361 |
| 2009-05-18 | 723 | 723 | 722 | 722 | 800 | 361 |
| 2009-05-15 | 726 | 726 | 722 | 723 | 1,300 | 361.50 |
| 2009-05-14 | 726 | 726 | 719 | 724 | 1,500 | 362 |
| 2009-05-13 | 726 | 730 | 726 | 726 | 2,300 | 363 |
| 2009-05-12 | 727 | 727 | 725 | 725 | 400 | 362.50 |
| 2009-05-11 | 727 | 727 | 724 | 726 | 1,500 | 363 |
| 2009-05-08 | 728 | 730 | 726 | 726 | 1,400 | 363 |
| 2009-05-07 | 722 | 730 | 722 | 728 | 3,500 | 364 |
| 2009-05-01 | 718 | 730 | 718 | 718 | 5,000 | 359 |
| 2009-04-30 | 720 | 720 | 720 | 720 | 300 | 360 |
| 2009-04-28 | 718 | 718 | 710 | 710 | 600 | 355 |
| 2009-04-27 | 729 | 729 | 701 | 718 | 4,700 | 359 |
| 2009-04-24 | 740 | 740 | 694 | 719 | 6,600 | 359.50 |
| 2009-04-23 | 711 | 730 | 708 | 730 | 4,300 | 365 |
| 2009-04-22 | 746 | 746 | 710 | 714 | 12,900 | 357 |
| 2009-04-21 | 725 | 730 | 719 | 726 | 9,100 | 363 |
| 2009-04-20 | 727 | 727 | 719 | 723 | 6,300 | 361.50 |
| 2009-04-17 | 729 | 730 | 725 | 728 | 19,800 | 364 |
| 2009-04-16 | 714 | 732 | 714 | 729 | 11,900 | 364.50 |
| 2009-04-15 | 730 | 739 | 711 | 718 | 8,700 | 359 |
| 2009-04-14 | 722 | 729 | 709 | 720 | 15,800 | 360 |
| 2009-04-13 | 720 | 744 | 708 | 731 | 10,800 | 365.50 |
| 2009-04-10 | 729 | 740 | 710 | 730 | 19,300 | 365 |
| 2009-04-09 | 724 | 730 | 710 | 730 | 5,200 | 365 |
| 2009-04-08 | 720 | 730 | 699 | 729 | 8,700 | 364.50 |
| 2009-04-07 | 729 | 740 | 718 | 730 | 15,300 | 365 |
| 2009-04-06 | 742 | 749 | 720 | 749 | 7,800 | 374.50 |
| 2009-04-03 | 718 | 740 | 718 | 732 | 6,000 | 366 |
| 2009-04-02 | 715 | 745 | 715 | 731 | 8,900 | 365.50 |
| 2009-04-01 | 719 | 720 | 717 | 717 | 4,400 | 358.50 |
| 2009-03-31 | 722 | 744 | 722 | 743 | 4,800 | 371.50 |
| 2009-03-30 | 715 | 724 | 702 | 722 | 4,100 | 361 |
| 2009-03-27 | 700 | 726 | 696 | 725 | 8,500 | 362.50 |
| 2009-03-26 | 691 | 710 | 685 | 700 | 7,000 | 350 |
| 2009-03-25 | 715 | 725 | 688 | 718 | 12,700 | 359 |
| 2009-03-24 | 730 | 730 | 697 | 705 | 11,900 | 352.50 |
| 2009-03-23 | 690 | 713 | 690 | 710 | 13,300 | 355 |
| 2009-03-19 | 700 | 700 | 690 | 691 | 5,400 | 345.50 |
| 2009-03-18 | 705 | 710 | 696 | 700 | 2,700 | 350 |
| 2009-03-17 | 691 | 708 | 685 | 695 | 14,700 | 347.50 |
| 2009-03-16 | 685 | 705 | 681 | 689 | 15,500 | 344.50 |
| 2009-03-13 | 674 | 695 | 661 | 695 | 4,900 | 347.50 |
| 2009-03-12 | 685 | 695 | 678 | 695 | 3,900 | 347.50 |
| 2009-03-11 | 645 | 689 | 645 | 675 | 6,600 | 337.50 |
| 2009-03-10 | 617 | 655 | 616 | 654 | 12,700 | 327 |
| 2009-03-09 | 624 | 630 | 609 | 625 | 10,900 | 312.50 |
| 2009-03-06 | 619 | 650 | 611 | 643 | 7,900 | 321.50 |
| 2009-03-05 | 640 | 645 | 623 | 623 | 7,200 | 311.50 |
| 2009-03-04 | 655 | 658 | 615 | 641 | 18,900 | 320.50 |
| 2009-03-03 | 686 | 696 | 679 | 681 | 18,400 | 340.50 |
| 2009-03-02 | 736 | 738 | 721 | 736 | 5,700 | 368 |
| 2009-02-27 | 757 | 767 | 749 | 760 | 6,500 | 380 |
| 2009-02-26 | 771 | 777 | 757 | 777 | 7,000 | 388.50 |
| 2009-02-25 | 770 | 780 | 734 | 780 | 18,800 | 390 |
| 2009-02-24 | 780 | 788 | 749 | 780 | 12,000 | 390 |
| 2009-02-23 | 755 | 796 | 755 | 790 | 8,700 | 395 |
| 2009-02-20 | 775 | 785 | 774 | 775 | 1,900 | 387.50 |
| 2009-02-19 | 766 | 776 | 755 | 776 | 2,200 | 388 |
| 2009-02-18 | 776 | 776 | 766 | 766 | 1,500 | 383 |
| 2009-02-17 | 771 | 775 | 762 | 775 | 1,300 | 387.50 |
| 2009-02-16 | 775 | 775 | 770 | 771 | 4,000 | 385.50 |
| 2009-02-13 | 783 | 784 | 763 | 772 | 5,600 | 386 |
| 2009-02-12 | 850 | 850 | 780 | 800 | 12,100 | 400 |
| 2009-02-10 | 852 | 865 | 840 | 850 | 6,900 | 425 |
| 2009-02-09 | 881 | 881 | 853 | 854 | 3,600 | 427 |
| 2009-02-06 | 895 | 895 | 878 | 888 | 10,700 | 444 |
| 2009-02-05 | 915 | 915 | 904 | 904 | 2,100 | 452 |
| 2009-02-04 | 920 | 920 | 895 | 911 | 8,200 | 455.50 |
| 2009-02-03 | 924 | 935 | 897 | 910 | 12,500 | 455 |
| 2009-02-02 | 922 | 940 | 911 | 924 | 8,300 | 462 |
| 2009-01-30 | 910 | 950 | 910 | 950 | 8,700 | 475 |
| 2009-01-29 | 920 | 950 | 912 | 930 | 6,600 | 465 |
| 2009-01-28 | 913 | 930 | 910 | 930 | 5,600 | 465 |
| 2009-01-27 | 945 | 945 | 915 | 930 | 4,500 | 465 |
| 2009-01-26 | 934 | 934 | 925 | 929 | 700 | 464.50 |
| 2009-01-23 | 930 | 935 | 930 | 935 | 4,900 | 467.50 |
| 2009-01-22 | 950 | 950 | 926 | 935 | 8,000 | 467.50 |
| 2009-01-21 | 940 | 950 | 928 | 940 | 5,100 | 470 |
| 2009-01-20 | 945 | 945 | 908 | 938 | 3,900 | 469 |
| 2009-01-19 | 950 | 950 | 906 | 945 | 2,500 | 472.50 |
| 2009-01-16 | 949 | 949 | 949 | 949 | 100 | 474.50 |
| 2009-01-14 | 940 | 950 | 940 | 950 | 1,600 | 475 |
| 2009-01-13 | 969 | 969 | 931 | 950 | 1,900 | 475 |
| 2009-01-09 | 944 | 970 | 910 | 970 | 7,600 | 485 |
| 2009-01-08 | 927 | 970 | 927 | 955 | 5,000 | 477.50 |
| 2009-01-07 | 958 | 968 | 928 | 967 | 2,800 | 483.50 |
| 2009-01-06 | 968 | 968 | 968 | 968 | 400 | 484 |
| 2009-01-05 | 970 | 970 | 960 | 970 | 800 | 485 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2001-03-27]1株→1.1株
