9055 (株)アルプス物流の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	723	724	720	724	2,600	362
2011-12-29	715	724	715	720	1,400	360
2011-12-28	712	714	712	713	700	356.50
2011-12-27	717	720	716	720	1,100	360
2011-12-26	718	726	715	715	2,600	357.50
2011-12-22	719	719	705	718	15,300	359
2011-12-21	715	716	708	714	5,300	357
2011-12-20	715	719	706	709	4,500	354.50
2011-12-19	716	716	705	712	5,700	356
2011-12-16	715	718	714	715	1,500	357.50
2011-12-15	720	720	711	711	3,900	355.50
2011-12-14	720	720	719	719	4,400	359.50
2011-12-13	721	726	715	716	12,700	358
2011-12-12	721	725	720	720	12,400	360
2011-12-09	729	729	720	721	7,500	360.50
2011-12-08	721	728	720	728	3,500	364
2011-12-07	721	721	720	721	7,200	360.50
2011-12-06	720	724	716	720	6,400	360
2011-12-05	716	720	716	720	3,500	360
2011-12-02	716	716	711	716	2,500	358
2011-12-01	710	718	710	716	5,700	358
2011-11-30	707	712	707	711	700	355.50
2011-11-29	709	711	703	711	1,900	355.50
2011-11-28	700	703	696	703	3,600	351.50
2011-11-25	709	709	696	700	4,600	350
2011-11-24	700	700	694	699	4,700	349.50
2011-11-22	700	701	699	700	10,100	350
2011-11-21	700	701	699	700	4,400	350
2011-11-18	699	700	696	700	4,800	350
2011-11-17	696	699	695	699	2,700	349.50
2011-11-16	698	699	696	696	3,700	348
2011-11-15	696	703	696	702	3,900	351
2011-11-14	699	704	699	703	1,300	351.50
2011-11-11	698	699	694	696	2,700	348
2011-11-10	706	706	696	699	6,500	349.50
2011-11-09	708	711	705	711	3,100	355.50
2011-11-08	714	715	706	708	10,400	354
2011-11-07	717	717	712	713	1,100	356.50
2011-11-04	715	718	707	717	3,200	358.50
2011-11-02	719	719	710	716	2,400	358
2011-11-01	714	720	714	720	5,100	360
2011-10-31	715	720	712	717	36,700	358.50
2011-10-28	700	703	693	703	24,000	351.50
2011-10-27	691	696	691	696	3,500	348
2011-10-26	695	696	690	690	9,800	345
2011-10-25	700	703	694	695	7,500	347.50
2011-10-24	691	693	687	690	21,300	345
2011-10-21	700	700	695	698	10,400	349
2011-10-20	705	709	697	700	13,200	350
2011-10-19	710	710	701	705	20,700	352.50
2011-10-18	705	711	703	710	7,900	355
2011-10-17	722	722	698	708	41,300	354
2011-10-14	730	730	710	711	18,400	355.50
2011-10-13	725	730	715	726	24,000	363
2011-10-12	728	734	722	722	7,300	361
2011-10-11	732	732	725	729	6,500	364.50
2011-10-07	734	734	730	731	13,900	365.50
2011-10-06	743	743	730	733	4,700	366.50
2011-10-05	743	743	739	743	1,700	371.50
2011-10-04	745	745	738	745	3,200	372.50
2011-10-03	760	760	747	750	2,500	375
2011-09-30	768	770	762	763	1,700	381.50
2011-09-29	760	769	760	767	700	383.50
2011-09-28	768	768	765	765	1,900	382.50
2011-09-27	781	782	772	778	4,900	389
2011-09-26	772	775	765	773	4,500	386.50
2011-09-22	772	772	766	772	5,700	386
2011-09-21	761	772	760	772	5,300	386
2011-09-20	775	776	774	776	1,000	388
2011-09-16	772	779	770	775	4,100	387.50
2011-09-15	770	775	770	774	800	387
2011-09-14	760	780	760	770	3,400	385
2011-09-13	769	769	760	760	1,600	380
2011-09-12	755	769	755	769	2,200	384.50
2011-09-09	769	770	769	770	900	385
2011-09-08	768	775	763	769	1,400	384.50
2011-09-07	768	768	768	768	100	384
2011-09-06	761	770	755	755	4,200	377.50
2011-09-05	765	765	761	761	1,000	380.50
2011-09-02	770	770	758	763	5,300	381.50
2011-09-01	761	765	761	765	2,400	382.50
2011-08-31	765	765	759	763	4,800	381.50
2011-08-30	760	765	760	765	2,200	382.50
2011-08-29	755	760	755	760	1,500	380
2011-08-26	753	753	750	751	3,300	375.50
2011-08-25	751	770	751	760	3,700	380
2011-08-24	775	775	755	766	2,900	383
2011-08-23	775	775	765	770	5,100	385
2011-08-22	752	765	752	760	2,800	380
2011-08-19	770	770	760	760	1,700	380
2011-08-18	777	780	770	780	8,100	390
2011-08-17	771	774	770	774	1,600	387
2011-08-16	776	777	770	777	3,300	388.50
2011-08-15	761	777	760	777	2,700	388.50
2011-08-12	760	760	758	760	1,900	380
2011-08-11	748	753	746	746	3,800	373
2011-08-10	751	766	751	755	1,600	377.50
2011-08-09	745	750	731	739	6,400	369.50
2011-08-08	756	756	750	753	5,800	376.50
2011-08-05	761	766	755	764	9,900	382
2011-08-04	769	771	766	766	7,800	383
2011-08-03	771	779	768	770	6,600	385
2011-08-02	771	780	767	780	20,700	390
2011-08-01	773	778	770	770	12,700	385
2011-07-29	780	780	772	773	18,600	386.50
2011-07-28	782	783	778	778	8,300	389
2011-07-27	790	800	783	785	10,900	392.50
2011-07-26	788	788	786	786	4,900	393
2011-07-25	799	799	786	788	11,900	394
2011-07-22	789	791	782	788	23,300	394
2011-07-21	791	792	786	787	24,300	393.50
2011-07-20	793	793	789	790	12,100	395
2011-07-19	796	797	790	791	9,600	395.50
2011-07-15	799	800	791	791	17,500	395.50
2011-07-14	795	800	793	794	2,400	397
2011-07-13	795	802	795	800	11,200	400
2011-07-12	795	795	790	791	4,400	395.50
2011-07-11	796	800	793	793	4,800	396.50
2011-07-08	799	800	791	793	9,600	396.50
2011-07-07	795	795	785	795	17,000	397.50
2011-07-06	799	801	793	797	3,500	398.50
2011-07-05	800	800	791	791	6,200	395.50
2011-07-04	799	807	791	795	20,000	397.50
2011-07-01	805	805	795	799	7,100	399.50
2011-06-30	794	795	788	790	9,900	395
2011-06-29	787	792	785	787	3,400	393.50
2011-06-28	789	794	785	787	1,700	393.50
2011-06-27	786	789	784	789	2,300	394.50
2011-06-24	780	787	780	787	6,200	393.50
2011-06-23	785	790	778	783	13,900	391.50
2011-06-22	780	798	780	790	5,200	395
2011-06-21	785	791	785	791	2,100	395.50
2011-06-20	779	784	779	783	4,200	391.50
2011-06-17	787	794	785	785	1,800	392.50
2011-06-16	787	790	787	787	1,100	393.50
2011-06-15	785	788	785	788	1,700	394
2011-06-14	785	787	785	785	1,100	392.50
2011-06-13	800	800	778	785	6,200	392.50
2011-06-10	800	805	800	805	300	402.50
2011-06-09	809	809	798	800	5,900	400
2011-06-08	809	819	809	819	500	409.50
2011-06-07	801	801	795	797	4,400	398.50
2011-06-06	795	800	795	795	7,000	397.50
2011-06-03	799	810	799	810	2,200	405
2011-06-02	810	810	792	800	800	400
2011-06-01	803	803	803	803	200	401.50
2011-05-31	800	809	799	809	4,500	404.50
2011-05-30	799	799	799	799	800	399.50
2011-05-27	782	799	782	799	500	399.50
2011-05-26	788	795	780	780	4,900	390
2011-05-25	790	790	781	785	2,500	392.50
2011-05-24	788	795	788	795	2,500	397.50
2011-05-23	785	786	762	786	4,800	393
2011-05-20	794	798	791	793	4,700	396.50
2011-05-19	793	795	792	793	1,900	396.50
2011-05-18	795	800	788	793	24,500	396.50
2011-05-17	801	801	791	792	5,300	396
2011-05-16	802	812	799	800	5,200	400
2011-05-13	808	812	800	800	11,800	400
2011-05-12	815	815	807	811	22,000	405.50
2011-05-11	820	821	812	814	6,700	407
2011-05-10	823	825	810	820	6,000	410
2011-05-09	835	835	823	823	7,700	411.50
2011-05-06	830	835	830	835	200	417.50
2011-05-02	830	830	825	828	6,700	414
2011-04-28	826	826	823	824	3,400	412
2011-04-27	851	851	826	828	3,600	414
2011-04-26	850	850	836	836	3,900	418
2011-04-25	835	855	830	855	21,400	427.50
2011-04-22	811	820	808	816	24,900	408
2011-04-21	826	827	825	826	1,700	413
2011-04-20	834	834	820	826	1,700	413
2011-04-19	819	836	808	836	6,300	418
2011-04-18	810	820	805	811	7,300	405.50
2011-04-15	803	820	800	812	3,100	406
2011-04-14	813	813	798	807	4,000	403.50
2011-04-13	809	816	807	813	2,200	406.50
2011-04-12	845	845	794	815	2,400	407.50
2011-04-11	845	846	841	845	1,500	422.50
2011-04-08	844	851	844	851	1,200	425.50
2011-04-07	850	850	850	850	100	425
2011-04-06	851	853	845	850	23,200	425
2011-04-05	854	855	845	851	19,000	425.50
2011-04-04	855	862	851	854	2,300	427
2011-04-01	853	865	853	865	1,200	432.50
2011-03-31	855	876	855	860	5,400	430
2011-03-30	860	875	860	870	2,100	435
2011-03-29	850	860	846	851	8,000	425.50
2011-03-28	900	900	876	892	7,200	446
2011-03-25	888	905	887	890	9,800	445
2011-03-24	890	890	858	873	4,500	436.50
2011-03-23	900	910	895	895	16,400	447.50
2011-03-22	850	894	850	884	5,000	442
2011-03-18	802	850	802	835	3,700	417.50
2011-03-17	778	810	751	808	11,000	404
2011-03-16	745	823	745	808	31,700	404
2011-03-15	840	840	780	820	7,600	410
2011-03-14	840	930	840	918	11,300	459
2011-03-11	980	990	980	990	5,300	495
2011-03-10	985	1,000	985	988	1,200	494
2011-03-09	998	1,018	993	997	22,500	498.50
2011-03-08	984	997	984	993	5,000	496.50
2011-03-07	993	1,000	982	993	8,200	496.50
2011-03-04	997	1,008	993	993	4,000	496.50
2011-03-02	995	1,004	988	997	3,300	498.50
2011-03-01	999	1,015	995	1,000	4,100	500
2011-02-28	987	997	977	997	3,100	498.50
2011-02-25	979	989	959	987	7,700	493.50
2011-02-24	994	995	955	968	10,300	484
2011-02-23	992	1,010	982	995	4,700	497.50
2011-02-22	999	1,000	989	1,000	10,200	500
2011-02-21	1,000	1,010	999	999	5,800	499.50
2011-02-18	1,000	1,011	990	1,004	8,100	502
2011-02-17	1,008	1,015	1,006	1,006	5,700	503
2011-02-16	994	1,024	994	1,004	6,700	502
2011-02-15	1,014	1,016	1,000	1,016	8,000	508
2011-02-14	974	999	973	999	4,000	499.50
2011-02-10	962	980	957	974	5,900	487
2011-02-09	962	972	960	962	15,000	481
2011-02-08	963	968	950	961	19,400	480.50
2011-02-07	966	970	955	955	9,700	477.50
2011-02-04	962	967	961	962	1,200	481
2011-02-03	962	975	961	967	7,000	483.50
2011-02-02	966	966	948	963	3,400	481.50
2011-02-01	980	980	950	966	7,600	483
2011-01-31	979	994	979	981	7,200	490.50
2011-01-28	979	985	975	979	9,100	489.50
2011-01-27	965	974	964	974	7,200	487
2011-01-26	962	972	959	960	16,600	480
2011-01-25	962	964	954	962	8,600	481
2011-01-24	950	957	944	952	13,800	476
2011-01-21	945	947	929	942	17,600	471
2011-01-20	940	944	931	944	15,500	472
2011-01-19	927	935	920	931	9,700	465.50
2011-01-18	926	926	908	916	6,200	458
2011-01-17	912	939	908	923	25,400	461.50
2011-01-14	908	911	908	908	3,300	454
2011-01-13	907	920	907	915	3,000	457.50
2011-01-12	907	924	906	906	6,600	453
2011-01-11	915	916	910	910	13,900	455
2011-01-07	906	919	906	915	3,200	457.50
2011-01-06	905	915	902	912	10,400	456
2011-01-05	929	929	892	903	15,300	451.50
2011-01-04	924	926	919	920	2,200	460

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 [2011年度]

9055 (株)アルプス物流の時系列データ [2011年度]