9055 (株)アルプス物流 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 827 | 837 | 827 | 834 | 5,500 | 417 |
2012-12-27 | 830 | 835 | 825 | 828 | 5,100 | 414 |
2012-12-26 | 817 | 830 | 817 | 830 | 1,800 | 415 |
2012-12-25 | 829 | 830 | 820 | 820 | 22,000 | 410 |
2012-12-21 | 817 | 822 | 814 | 820 | 11,300 | 410 |
2012-12-20 | 811 | 817 | 808 | 817 | 21,200 | 408.50 |
2012-12-19 | 814 | 819 | 808 | 810 | 19,100 | 405 |
2012-12-18 | 806 | 813 | 804 | 812 | 9,700 | 406 |
2012-12-17 | 803 | 804 | 799 | 804 | 24,100 | 402 |
2012-12-14 | 790 | 798 | 780 | 798 | 12,100 | 399 |
2012-12-13 | 794 | 805 | 782 | 798 | 24,100 | 399 |
2012-12-12 | 795 | 795 | 785 | 785 | 6,700 | 392.50 |
2012-12-11 | 790 | 795 | 786 | 788 | 4,600 | 394 |
2012-12-10 | 808 | 808 | 795 | 795 | 9,000 | 397.50 |
2012-12-07 | 790 | 793 | 785 | 793 | 3,200 | 396.50 |
2012-12-06 | 791 | 791 | 785 | 785 | 5,900 | 392.50 |
2012-12-05 | 785 | 785 | 780 | 785 | 2,900 | 392.50 |
2012-12-04 | 784 | 786 | 783 | 785 | 1,700 | 392.50 |
2012-12-03 | 780 | 786 | 780 | 786 | 2,500 | 393 |
2012-11-30 | 774 | 781 | 771 | 781 | 7,200 | 390.50 |
2012-11-29 | 774 | 776 | 773 | 775 | 5,300 | 387.50 |
2012-11-28 | 771 | 771 | 770 | 770 | 3,000 | 385 |
2012-11-27 | 770 | 770 | 770 | 770 | 2,500 | 385 |
2012-11-26 | 775 | 782 | 768 | 768 | 14,500 | 384 |
2012-11-22 | 770 | 799 | 769 | 769 | 31,800 | 384.50 |
2012-11-21 | 770 | 770 | 766 | 769 | 8,300 | 384.50 |
2012-11-20 | 770 | 770 | 767 | 768 | 5,400 | 384 |
2012-11-19 | 769 | 776 | 769 | 770 | 4,600 | 385 |
2012-11-16 | 764 | 766 | 764 | 766 | 3,100 | 383 |
2012-11-15 | 761 | 764 | 759 | 764 | 5,900 | 382 |
2012-11-14 | 765 | 765 | 758 | 760 | 3,400 | 380 |
2012-11-13 | 771 | 771 | 770 | 770 | 500 | 385 |
2012-11-12 | 778 | 778 | 771 | 771 | 200 | 385.50 |
2012-11-09 | 775 | 775 | 762 | 770 | 5,800 | 385 |
2012-11-08 | 772 | 780 | 771 | 771 | 1,700 | 385.50 |
2012-11-07 | 772 | 779 | 772 | 776 | 5,300 | 388 |
2012-11-06 | 784 | 785 | 778 | 782 | 800 | 391 |
2012-11-05 | 782 | 789 | 778 | 788 | 2,000 | 394 |
2012-11-02 | 787 | 787 | 782 | 782 | 3,500 | 391 |
2012-11-01 | 787 | 792 | 780 | 792 | 1,200 | 396 |
2012-10-31 | 779 | 789 | 778 | 787 | 8,700 | 393.50 |
2012-10-30 | 775 | 777 | 771 | 777 | 3,200 | 388.50 |
2012-10-29 | 773 | 775 | 773 | 775 | 700 | 387.50 |
2012-10-26 | 777 | 777 | 773 | 773 | 2,600 | 386.50 |
2012-10-25 | 775 | 777 | 775 | 775 | 6,000 | 387.50 |
2012-10-24 | 766 | 770 | 766 | 770 | 2,400 | 385 |
2012-10-23 | 770 | 770 | 766 | 769 | 2,700 | 384.50 |
2012-10-22 | 765 | 770 | 765 | 770 | 2,500 | 385 |
2012-10-19 | 768 | 773 | 768 | 770 | 1,600 | 385 |
2012-10-18 | 769 | 769 | 763 | 768 | 6,500 | 384 |
2012-10-17 | 763 | 767 | 762 | 767 | 1,200 | 383.50 |
2012-10-16 | 764 | 764 | 762 | 762 | 1,200 | 381 |
2012-10-15 | 765 | 765 | 765 | 765 | 300 | 382.50 |
2012-10-12 | 764 | 764 | 762 | 762 | 1,100 | 381 |
2012-10-11 | 765 | 765 | 762 | 762 | 1,500 | 381 |
2012-10-10 | 765 | 765 | 760 | 764 | 1,500 | 382 |
2012-10-09 | 766 | 771 | 764 | 765 | 4,100 | 382.50 |
2012-10-05 | 770 | 793 | 767 | 770 | 900 | 385 |
2012-10-04 | 769 | 770 | 769 | 770 | 1,100 | 385 |
2012-10-03 | 771 | 771 | 755 | 765 | 2,400 | 382.50 |
2012-10-02 | 780 | 780 | 770 | 771 | 2,900 | 385.50 |
2012-10-01 | 790 | 798 | 780 | 783 | 4,000 | 391.50 |
2012-09-28 | 784 | 784 | 780 | 784 | 1,100 | 392 |
2012-09-27 | 784 | 784 | 784 | 784 | 400 | 392 |
2012-09-26 | 783 | 797 | 783 | 797 | 200 | 398.50 |
2012-09-25 | 805 | 806 | 794 | 802 | 3,700 | 401 |
2012-09-24 | 809 | 809 | 808 | 808 | 1,900 | 404 |
2012-09-21 | 799 | 799 | 794 | 799 | 7,700 | 399.50 |
2012-09-20 | 799 | 799 | 791 | 799 | 2,600 | 399.50 |
2012-09-19 | 799 | 799 | 797 | 799 | 3,400 | 399.50 |
2012-09-18 | 798 | 800 | 798 | 799 | 1,200 | 399.50 |
2012-09-14 | 790 | 799 | 789 | 797 | 7,700 | 398.50 |
2012-09-13 | 795 | 795 | 787 | 790 | 2,500 | 395 |
2012-09-10 | 781 | 781 | 778 | 780 | 600 | 390 |
2012-09-07 | 804 | 804 | 793 | 793 | 500 | 396.50 |
2012-09-06 | 795 | 799 | 795 | 799 | 300 | 399.50 |
2012-09-05 | 799 | 799 | 785 | 795 | 1,600 | 397.50 |
2012-09-03 | 788 | 799 | 788 | 799 | 300 | 399.50 |
2012-08-31 | 800 | 800 | 800 | 800 | 10,100 | 400 |
2012-08-30 | 800 | 800 | 800 | 800 | 200 | 400 |
2012-08-29 | 800 | 803 | 800 | 803 | 1,800 | 401.50 |
2012-08-28 | 805 | 805 | 800 | 800 | 1,800 | 400 |
2012-08-27 | 813 | 813 | 800 | 801 | 1,400 | 400.50 |
2012-08-24 | 814 | 814 | 814 | 814 | 1,800 | 407 |
2012-08-23 | 810 | 810 | 810 | 810 | 300 | 405 |
2012-08-22 | 815 | 815 | 796 | 810 | 4,800 | 405 |
2012-08-21 | 814 | 816 | 813 | 814 | 1,400 | 407 |
2012-08-20 | 812 | 813 | 808 | 813 | 1,200 | 406.50 |
2012-08-17 | 810 | 812 | 800 | 812 | 1,400 | 406 |
2012-08-16 | 811 | 814 | 805 | 809 | 1,600 | 404.50 |
2012-08-15 | 809 | 814 | 809 | 814 | 1,700 | 407 |
2012-08-14 | 800 | 815 | 799 | 815 | 3,900 | 407.50 |
2012-08-13 | 800 | 801 | 785 | 800 | 1,700 | 400 |
2012-08-10 | 809 | 810 | 800 | 808 | 11,500 | 404 |
2012-08-09 | 810 | 810 | 809 | 809 | 500 | 404.50 |
2012-08-08 | 807 | 809 | 797 | 809 | 1,300 | 404.50 |
2012-08-07 | 799 | 806 | 796 | 806 | 1,800 | 403 |
2012-08-06 | 790 | 800 | 787 | 796 | 12,800 | 398 |
2012-08-03 | 793 | 796 | 787 | 796 | 17,400 | 398 |
2012-08-02 | 782 | 794 | 781 | 787 | 2,300 | 393.50 |
2012-08-01 | 785 | 787 | 772 | 777 | 3,600 | 388.50 |
2012-07-31 | 778 | 785 | 770 | 785 | 17,100 | 392.50 |
2012-07-30 | 771 | 777 | 768 | 775 | 600 | 387.50 |
2012-07-27 | 770 | 770 | 767 | 769 | 6,300 | 384.50 |
2012-07-26 | 774 | 775 | 765 | 769 | 7,800 | 384.50 |
2012-07-25 | 792 | 792 | 774 | 774 | 6,800 | 387 |
2012-07-24 | 784 | 790 | 784 | 790 | 3,200 | 395 |
2012-07-23 | 785 | 785 | 770 | 784 | 5,100 | 392 |
2012-07-20 | 788 | 789 | 783 | 785 | 2,400 | 392.50 |
2012-07-19 | 780 | 787 | 780 | 787 | 700 | 393.50 |
2012-07-18 | 780 | 783 | 777 | 780 | 3,000 | 390 |
2012-07-17 | 780 | 787 | 777 | 787 | 3,800 | 393.50 |
2012-07-13 | 780 | 781 | 777 | 779 | 1,700 | 389.50 |
2012-07-12 | 790 | 790 | 778 | 781 | 7,100 | 390.50 |
2012-07-11 | 791 | 803 | 788 | 791 | 4,400 | 395.50 |
2012-07-10 | 801 | 801 | 795 | 797 | 2,100 | 398.50 |
2012-07-09 | 803 | 813 | 800 | 801 | 5,500 | 400.50 |
2012-07-06 | 815 | 820 | 802 | 820 | 11,000 | 410 |
2012-07-05 | 801 | 807 | 801 | 807 | 3,400 | 403.50 |
2012-07-04 | 803 | 807 | 796 | 800 | 14,900 | 400 |
2012-07-03 | 788 | 807 | 788 | 802 | 3,000 | 401 |
2012-07-02 | 797 | 804 | 790 | 803 | 9,700 | 401.50 |
2012-06-29 | 790 | 798 | 786 | 798 | 3,200 | 399 |
2012-06-28 | 785 | 790 | 780 | 790 | 2,100 | 395 |
2012-06-27 | 784 | 784 | 782 | 782 | 200 | 391 |
2012-06-26 | 780 | 780 | 776 | 780 | 1,900 | 390 |
2012-06-25 | 787 | 787 | 780 | 780 | 4,700 | 390 |
2012-06-22 | 780 | 783 | 770 | 772 | 3,600 | 386 |
2012-06-21 | 775 | 780 | 770 | 780 | 2,200 | 390 |
2012-06-20 | 766 | 772 | 766 | 770 | 2,400 | 385 |
2012-06-19 | 771 | 771 | 762 | 763 | 2,500 | 381.50 |
2012-06-18 | 757 | 769 | 757 | 762 | 1,400 | 381 |
2012-06-15 | 754 | 754 | 749 | 750 | 2,800 | 375 |
2012-06-14 | 749 | 750 | 748 | 750 | 600 | 375 |
2012-06-13 | 746 | 755 | 746 | 749 | 2,900 | 374.50 |
2012-06-12 | 752 | 754 | 748 | 751 | 1,600 | 375.50 |
2012-06-11 | 742 | 750 | 742 | 745 | 2,700 | 372.50 |
2012-06-08 | 744 | 745 | 740 | 741 | 4,800 | 370.50 |
2012-06-07 | 742 | 746 | 739 | 742 | 8,100 | 371 |
2012-06-06 | 744 | 744 | 741 | 741 | 1,400 | 370.50 |
2012-06-05 | 735 | 741 | 735 | 740 | 3,600 | 370 |
2012-06-04 | 750 | 750 | 741 | 741 | 4,200 | 370.50 |
2012-06-01 | 758 | 765 | 747 | 758 | 3,700 | 379 |
2012-05-31 | 758 | 760 | 745 | 760 | 3,100 | 380 |
2012-05-30 | 758 | 762 | 756 | 760 | 5,500 | 380 |
2012-05-29 | 750 | 757 | 748 | 757 | 2,000 | 378.50 |
2012-05-28 | 755 | 755 | 755 | 755 | 700 | 377.50 |
2012-05-25 | 767 | 767 | 759 | 759 | 4,100 | 379.50 |
2012-05-24 | 765 | 765 | 763 | 765 | 900 | 382.50 |
2012-05-23 | 762 | 765 | 761 | 765 | 3,900 | 382.50 |
2012-05-22 | 759 | 764 | 755 | 760 | 15,000 | 380 |
2012-05-21 | 759 | 765 | 746 | 759 | 10,400 | 379.50 |
2012-05-18 | 780 | 780 | 756 | 759 | 11,300 | 379.50 |
2012-05-17 | 769 | 783 | 769 | 781 | 4,700 | 390.50 |
2012-05-16 | 780 | 780 | 771 | 777 | 2,300 | 388.50 |
2012-05-15 | 778 | 788 | 772 | 788 | 19,900 | 394 |
2012-05-14 | 790 | 790 | 780 | 783 | 3,700 | 391.50 |
2012-05-11 | 795 | 800 | 786 | 794 | 5,300 | 397 |
2012-05-10 | 799 | 800 | 792 | 794 | 1,300 | 397 |
2012-05-09 | 801 | 806 | 791 | 800 | 18,100 | 400 |
2012-05-08 | 801 | 810 | 801 | 808 | 6,100 | 404 |
2012-05-07 | 803 | 809 | 801 | 801 | 5,000 | 400.50 |
2012-05-02 | 817 | 817 | 803 | 811 | 4,500 | 405.50 |
2012-05-01 | 820 | 820 | 812 | 812 | 500 | 406 |
2012-04-27 | 809 | 819 | 806 | 810 | 19,000 | 405 |
2012-04-26 | 810 | 810 | 804 | 808 | 4,700 | 404 |
2012-04-25 | 808 | 810 | 806 | 810 | 7,400 | 405 |
2012-04-24 | 803 | 812 | 798 | 805 | 7,000 | 402.50 |
2012-04-23 | 813 | 815 | 803 | 803 | 11,600 | 401.50 |
2012-04-20 | 815 | 817 | 813 | 815 | 5,000 | 407.50 |
2012-04-19 | 816 | 816 | 812 | 815 | 12,700 | 407.50 |
2012-04-18 | 816 | 817 | 807 | 816 | 3,500 | 408 |
2012-04-17 | 808 | 819 | 808 | 816 | 9,200 | 408 |
2012-04-16 | 810 | 823 | 808 | 822 | 7,500 | 411 |
2012-04-13 | 824 | 824 | 800 | 823 | 4,800 | 411.50 |
2012-04-12 | 793 | 814 | 787 | 814 | 24,300 | 407 |
2012-04-11 | 813 | 817 | 800 | 808 | 7,100 | 404 |
2012-04-10 | 816 | 820 | 815 | 820 | 2,000 | 410 |
2012-04-09 | 810 | 818 | 802 | 816 | 5,300 | 408 |
2012-04-06 | 828 | 828 | 802 | 819 | 7,700 | 409.50 |
2012-04-05 | 829 | 840 | 825 | 829 | 2,700 | 414.50 |
2012-04-04 | 848 | 848 | 830 | 846 | 8,800 | 423 |
2012-04-03 | 840 | 849 | 839 | 848 | 5,900 | 424 |
2012-04-02 | 850 | 851 | 838 | 839 | 9,200 | 419.50 |
2012-03-30 | 827 | 853 | 827 | 853 | 10,700 | 426.50 |
2012-03-29 | 825 | 840 | 825 | 840 | 10,600 | 420 |
2012-03-28 | 832 | 837 | 825 | 837 | 7,000 | 418.50 |
2012-03-27 | 840 | 850 | 840 | 849 | 15,100 | 424.50 |
2012-03-26 | 855 | 855 | 843 | 843 | 8,700 | 421.50 |
2012-03-23 | 854 | 856 | 845 | 855 | 10,900 | 427.50 |
2012-03-22 | 858 | 861 | 852 | 856 | 11,900 | 428 |
2012-03-21 | 837 | 854 | 834 | 850 | 9,200 | 425 |
2012-03-19 | 824 | 833 | 824 | 833 | 12,500 | 416.50 |
2012-03-16 | 818 | 825 | 816 | 821 | 14,200 | 410.50 |
2012-03-15 | 821 | 824 | 815 | 818 | 21,600 | 409 |
2012-03-14 | 820 | 827 | 815 | 817 | 21,200 | 408.50 |
2012-03-13 | 817 | 819 | 812 | 813 | 19,000 | 406.50 |
2012-03-12 | 818 | 820 | 815 | 815 | 19,800 | 407.50 |
2012-03-09 | 813 | 818 | 809 | 817 | 17,400 | 408.50 |
2012-03-08 | 802 | 814 | 802 | 814 | 9,300 | 407 |
2012-03-07 | 795 | 810 | 794 | 809 | 17,200 | 404.50 |
2012-03-06 | 801 | 805 | 795 | 805 | 7,200 | 402.50 |
2012-03-05 | 787 | 804 | 786 | 800 | 18,400 | 400 |
2012-03-02 | 775 | 778 | 774 | 777 | 3,300 | 388.50 |
2012-03-01 | 772 | 777 | 770 | 770 | 11,800 | 385 |
2012-02-29 | 773 | 779 | 773 | 776 | 22,500 | 388 |
2012-02-28 | 766 | 772 | 765 | 770 | 13,300 | 385 |
2012-02-27 | 777 | 780 | 769 | 769 | 36,400 | 384.50 |
2012-02-24 | 776 | 777 | 771 | 774 | 14,000 | 387 |
2012-02-23 | 775 | 776 | 771 | 771 | 10,900 | 385.50 |
2012-02-22 | 772 | 775 | 768 | 772 | 10,500 | 386 |
2012-02-21 | 764 | 770 | 762 | 770 | 11,000 | 385 |
2012-02-20 | 756 | 764 | 751 | 760 | 24,400 | 380 |
2012-02-17 | 749 | 755 | 745 | 751 | 24,000 | 375.50 |
2012-02-16 | 744 | 746 | 740 | 746 | 4,000 | 373 |
2012-02-15 | 740 | 742 | 736 | 740 | 20,000 | 370 |
2012-02-14 | 737 | 741 | 736 | 736 | 14,900 | 368 |
2012-02-13 | 741 | 741 | 736 | 738 | 5,500 | 369 |
2012-02-10 | 739 | 745 | 737 | 740 | 10,800 | 370 |
2012-02-09 | 740 | 744 | 739 | 739 | 9,600 | 369.50 |
2012-02-08 | 745 | 747 | 735 | 740 | 8,500 | 370 |
2012-02-07 | 743 | 747 | 737 | 744 | 8,500 | 372 |
2012-02-06 | 744 | 748 | 740 | 742 | 2,900 | 371 |
2012-02-03 | 739 | 742 | 738 | 742 | 1,100 | 371 |
2012-02-02 | 732 | 738 | 731 | 736 | 8,000 | 368 |
2012-02-01 | 727 | 731 | 727 | 730 | 3,400 | 365 |
2012-01-31 | 744 | 747 | 723 | 725 | 20,700 | 362.50 |
2012-01-30 | 746 | 752 | 742 | 744 | 5,400 | 372 |
2012-01-27 | 737 | 747 | 737 | 740 | 8,900 | 370 |
2012-01-26 | 732 | 737 | 731 | 737 | 4,000 | 368.50 |
2012-01-25 | 732 | 738 | 728 | 730 | 11,800 | 365 |
2012-01-24 | 736 | 739 | 728 | 728 | 6,600 | 364 |
2012-01-23 | 730 | 732 | 729 | 731 | 8,200 | 365.50 |
2012-01-20 | 730 | 732 | 729 | 730 | 15,400 | 365 |
2012-01-19 | 725 | 731 | 725 | 729 | 8,300 | 364.50 |
2012-01-18 | 725 | 730 | 723 | 725 | 2,600 | 362.50 |
2012-01-17 | 723 | 726 | 722 | 725 | 2,200 | 362.50 |
2012-01-16 | 725 | 726 | 723 | 723 | 700 | 361.50 |
2012-01-13 | 725 | 725 | 721 | 724 | 12,000 | 362 |
2012-01-12 | 725 | 725 | 719 | 725 | 2,600 | 362.50 |
2012-01-11 | 726 | 729 | 720 | 725 | 8,000 | 362.50 |
2012-01-10 | 727 | 727 | 720 | 725 | 2,300 | 362.50 |
2012-01-06 | 729 | 729 | 719 | 725 | 1,100 | 362.50 |
2012-01-05 | 724 | 726 | 720 | 725 | 4,300 | 362.50 |
2012-01-04 | 725 | 726 | 712 | 724 | 5,600 | 362 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株