9055 (株)アルプス物流の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	924	929	920	924	2,200	462
2010-12-29	924	925	924	925	1,500	462.50
2010-12-28	919	926	909	911	2,900	455.50
2010-12-27	915	925	900	920	15,400	460
2010-12-24	917	924	902	915	17,800	457.50
2010-12-22	873	897	873	897	8,600	448.50
2010-12-21	870	883	868	869	19,200	434.50
2010-12-20	871	878	867	870	20,000	435
2010-12-17	870	871	868	868	19,000	434
2010-12-16	880	880	868	868	13,700	434
2010-12-15	880	883	872	873	8,700	436.50
2010-12-14	874	880	867	875	9,000	437.50
2010-12-13	874	877	867	869	12,700	434.50
2010-12-10	861	870	855	860	13,600	430
2010-12-09	856	860	854	858	11,900	429
2010-12-08	862	865	855	856	6,900	428
2010-12-07	869	869	857	857	4,800	428.50
2010-12-06	853	860	853	857	2,400	428.50
2010-12-03	853	858	853	853	3,700	426.50
2010-12-02	854	855	852	852	6,600	426
2010-12-01	855	855	851	851	700	425.50
2010-11-30	853	853	852	852	2,000	426
2010-11-29	852	861	852	861	3,000	430.50
2010-11-26	855	855	847	847	1,700	423.50
2010-11-25	853	853	842	849	6,400	424.50
2010-11-24	846	856	842	845	11,300	422.50
2010-11-22	849	857	845	854	4,100	427
2010-11-19	846	850	842	849	11,300	424.50
2010-11-18	850	855	840	845	4,500	422.50
2010-11-17	844	848	835	841	4,500	420.50
2010-11-16	852	852	842	842	4,200	421
2010-11-15	848	852	848	852	700	426
2010-11-12	847	854	846	854	2,500	427
2010-11-11	853	858	847	847	2,100	423.50
2010-11-10	842	842	840	842	2,600	421
2010-11-09	842	848	840	841	4,900	420.50
2010-11-08	850	850	841	843	6,800	421.50
2010-11-05	850	850	843	845	1,200	422.50
2010-11-04	851	851	831	840	15,400	420
2010-11-02	843	845	836	836	1,700	418
2010-11-01	850	850	846	850	2,700	425
2010-10-29	857	868	855	868	800	434
2010-10-28	854	867	854	867	500	433.50
2010-10-27	855	864	855	864	200	432
2010-10-26	860	860	854	854	200	427
2010-10-25	859	862	853	853	2,800	426.50
2010-10-22	850	850	844	846	3,500	423
2010-10-21	846	846	844	846	1,000	423
2010-10-20	846	846	841	846	4,100	423
2010-10-19	846	846	841	846	2,000	423
2010-10-18	852	853	846	846	1,300	423
2010-10-15	860	860	858	858	400	429
2010-10-14	854	877	854	860	500	430
2010-10-13	860	868	850	868	1,000	434
2010-10-12	865	874	856	874	1,900	437
2010-10-08	860	866	860	865	1,100	432.50
2010-10-07	862	875	862	875	800	437.50
2010-10-06	867	871	867	870	3,000	435
2010-10-05	860	880	860	880	6,300	440
2010-10-04	871	875	862	875	1,700	437.50
2010-10-01	880	880	875	880	2,100	440
2010-09-30	884	885	880	880	1,400	440
2010-09-29	880	880	869	880	6,100	440
2010-09-28	870	885	863	885	1,200	442.50
2010-09-27	884	890	880	890	6,500	445
2010-09-24	901	901	878	884	8,900	442
2010-09-22	898	902	890	901	11,500	450.50
2010-09-21	895	895	886	891	3,500	445.50
2010-09-17	879	894	879	888	6,100	444
2010-09-16	877	882	875	876	2,200	438
2010-09-15	870	883	866	867	8,300	433.50
2010-09-14	878	878	865	865	600	432.50
2010-09-13	865	876	862	876	6,800	438
2010-09-10	871	880	866	877	10,000	438.50
2010-09-09	863	871	860	870	7,400	435
2010-09-08	860	875	846	863	4,400	431.50
2010-09-07	865	865	860	865	2,200	432.50
2010-09-06	876	876	860	865	2,600	432.50
2010-09-03	850	880	850	871	1,900	435.50
2010-09-02	837	860	837	860	2,500	430
2010-09-01	826	849	826	835	3,800	417.50
2010-08-31	836	837	825	835	2,600	417.50
2010-08-30	836	837	831	836	1,900	418
2010-08-27	821	835	818	822	7,500	411
2010-08-26	824	835	822	835	5,500	417.50
2010-08-25	840	840	817	824	19,100	412
2010-08-24	857	857	842	842	6,400	421
2010-08-23	840	860	840	850	5,000	425
2010-08-20	848	851	846	848	2,800	424
2010-08-19	860	860	846	848	2,500	424
2010-08-18	854	854	847	847	5,600	423.50
2010-08-17	850	850	850	850	500	425
2010-08-16	856	856	848	848	1,900	424
2010-08-13	855	856	855	856	1,500	428
2010-08-12	855	856	853	856	5,000	428
2010-08-11	870	872	867	867	2,300	433.50
2010-08-10	880	880	878	878	1,400	439
2010-08-09	880	880	875	880	5,600	440
2010-08-06	872	905	872	880	5,700	440
2010-08-05	873	874	872	872	2,500	436
2010-08-04	877	877	877	877	400	438.50
2010-08-03	865	880	865	873	11,400	436.50
2010-08-02	880	880	879	880	1,600	440
2010-07-30	882	900	882	885	1,700	442.50
2010-07-29	883	883	881	882	3,600	441
2010-07-28	878	891	876	885	2,900	442.50
2010-07-27	880	881	876	880	7,000	440
2010-07-26	884	888	880	880	17,600	440
2010-07-23	887	890	883	884	14,200	442
2010-07-22	882	885	880	882	12,100	441
2010-07-21	884	887	880	882	8,400	441
2010-07-20	881	882	880	882	3,000	441
2010-07-16	880	883	878	880	3,400	440
2010-07-15	890	890	882	887	9,600	443.50
2010-07-14	889	896	886	890	7,500	445
2010-07-13	895	900	888	888	5,100	444
2010-07-12	900	901	900	900	800	450
2010-07-09	903	903	900	900	1,500	450
2010-07-08	910	910	903	905	2,000	452.50
2010-07-07	913	913	901	910	1,600	455
2010-07-06	910	910	910	910	1,100	455
2010-07-05	920	926	909	912	2,400	456
2010-07-02	937	937	907	930	12,200	465
2010-07-01	895	907	891	907	4,700	453.50
2010-06-30	880	880	875	880	2,900	440
2010-06-29	899	900	887	887	1,800	443.50
2010-06-28	886	891	885	885	1,900	442.50
2010-06-25	900	900	884	885	16,500	442.50
2010-06-24	891	903	891	900	4,200	450
2010-06-23	892	900	892	894	6,500	447
2010-06-22	891	898	891	897	17,500	448.50
2010-06-21	892	898	892	893	4,100	446.50
2010-06-18	896	900	895	896	1,100	448
2010-06-17	900	900	894	894	1,900	447
2010-06-16	900	900	892	894	7,000	447
2010-06-15	898	900	898	898	1,700	449
2010-06-14	930	930	901	904	7,900	452
2010-06-11	890	930	890	930	5,600	465
2010-06-10	875	883	870	875	2,900	437.50
2010-06-09	875	890	875	890	800	445
2010-06-08	872	890	858	860	16,600	430
2010-06-07	875	883	875	880	900	440
2010-06-04	899	900	890	890	7,100	445
2010-06-03	886	901	868	892	15,200	446
2010-06-02	905	905	887	887	8,000	443.50
2010-06-01	910	910	904	910	2,300	455
2010-05-31	900	940	900	940	1,700	470
2010-05-28	888	905	888	902	9,800	451
2010-05-27	887	890	881	888	1,700	444
2010-05-26	885	887	884	885	2,100	442.50
2010-05-25	945	945	869	884	4,000	442
2010-05-24	920	930	900	930	5,400	465
2010-05-21	887	900	882	882	6,100	441
2010-05-20	946	946	914	923	3,400	461.50
2010-05-19	945	945	930	933	3,100	466.50
2010-05-18	961	964	950	960	7,600	480
2010-05-17	986	986	952	961	2,300	480.50
2010-05-14	985	1,000	960	986	12,900	493
2010-05-13	962	998	962	985	10,200	492.50
2010-05-12	990	990	958	974	4,000	487
2010-05-11	985	1,024	965	984	14,400	492
2010-05-10	959	985	956	985	7,600	492.50
2010-05-07	960	974	960	974	2,500	487
2010-05-06	984	1,010	971	975	28,400	487.50
2010-04-30	1,040	1,041	982	999	36,400	499.50
2010-04-28	1,050	1,050	1,030	1,039	6,400	519.50
2010-04-27	1,101	1,101	1,045	1,060	18,700	530
2010-04-26	1,070	1,103	1,035	1,100	6,300	550
2010-04-23	1,090	1,090	1,055	1,070	28,200	535
2010-04-22	1,030	1,090	1,030	1,090	8,500	545
2010-04-21	1,000	1,004	999	1,000	23,000	500
2010-04-20	1,010	1,010	993	995	2,800	497.50
2010-04-19	1,010	1,030	999	1,000	13,200	500
2010-04-16	1,010	1,035	998	1,016	92,000	508
2010-04-15	1,010	1,010	1,005	1,005	13,800	502.50
2010-04-14	1,016	1,016	982	1,000	4,000	500
2010-04-13	1,031	1,031	999	1,016	9,100	508
2010-04-12	1,059	1,059	1,024	1,031	3,300	515.50
2010-04-09	1,052	1,079	1,003	1,065	12,700	532.50
2010-04-08	1,030	1,082	1,000	1,080	13,700	540
2010-04-07	980	1,030	980	1,030	15,400	515
2010-04-06	959	985	943	980	6,900	490
2010-04-05	954	959	940	947	3,100	473.50
2010-04-02	950	950	931	933	2,600	466.50
2010-04-01	920	954	920	940	7,800	470
2010-03-31	918	918	903	909	6,100	454.50
2010-03-30	876	910	876	908	5,500	454
2010-03-29	880	900	880	880	4,500	440
2010-03-26	889	889	880	886	5,300	443
2010-03-25	908	908	880	881	5,100	440.50
2010-03-24	873	893	867	893	13,500	446.50
2010-03-23	855	868	847	850	21,100	425
2010-03-19	848	853	848	850	81,800	425
2010-03-18	854	854	848	848	8,600	424
2010-03-17	850	854	846	848	8,600	424
2010-03-16	848	855	842	850	19,800	425
2010-03-15	849	850	840	848	5,500	424
2010-03-12	843	849	840	845	5,500	422.50
2010-03-11	840	850	840	841	6,500	420.50
2010-03-10	840	841	840	841	2,200	420.50
2010-03-09	845	846	840	840	1,900	420
2010-03-08	836	842	836	841	13,800	420.50
2010-03-05	833	837	825	834	3,300	417
2010-03-04	832	835	802	833	18,200	416.50
2010-03-03	847	850	825	832	10,100	416
2010-03-02	848	848	835	835	1,300	417.50
2010-03-01	829	848	826	848	8,700	424
2010-02-26	840	844	822	840	19,100	420
2010-02-25	836	839	836	839	7,500	419.50
2010-02-24	838	843	830	843	2,400	421.50
2010-02-23	846	846	835	846	4,900	423
2010-02-22	832	845	832	844	12,100	422
2010-02-19	845	845	832	835	8,600	417.50
2010-02-18	855	855	845	845	5,300	422.50
2010-02-17	859	864	848	850	10,000	425
2010-02-16	855	861	855	855	2,100	427.50
2010-02-15	867	867	852	852	1,100	426
2010-02-12	860	862	852	852	500	426
2010-02-10	859	860	852	852	7,800	426
2010-02-09	845	852	845	850	5,600	425
2010-02-08	844	845	836	845	1,700	422.50
2010-02-05	835	845	835	845	1,900	422.50
2010-02-04	850	850	850	850	3,200	425
2010-02-03	848	857	840	850	5,200	425
2010-02-02	850	850	838	840	7,700	420
2010-02-01	840	843	840	840	5,300	420
2010-01-29	848	850	840	840	12,600	420
2010-01-28	850	850	836	840	7,000	420
2010-01-27	830	840	830	840	6,900	420
2010-01-26	830	850	828	830	17,400	415
2010-01-25	837	840	835	835	15,200	417.50
2010-01-22	860	860	841	845	11,500	422.50
2010-01-21	853	853	837	848	14,700	424
2010-01-20	845	845	831	838	6,900	419
2010-01-19	821	840	821	830	6,700	415
2010-01-18	817	822	817	822	3,800	411
2010-01-15	835	835	828	832	2,500	416
2010-01-14	830	835	829	835	6,800	417.50
2010-01-13	831	838	831	835	700	417.50
2010-01-12	820	836	820	830	1,800	415
2010-01-08	812	819	812	819	500	409.50
2010-01-07	813	818	811	815	4,900	407.50
2010-01-06	815	815	812	813	2,000	406.50
2010-01-05	815	824	814	823	1,800	411.50
2010-01-04	815	820	815	815	2,100	407.50

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 [2010年度]

9055 (株)アルプス物流の時系列データ [2010年度]