9055 (株)アルプス物流の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,050	1,070	1,050	1,070	9,100	535
2013-12-27	1,036	1,050	1,030	1,050	15,900	525
2013-12-26	1,003	1,031	1,003	1,031	16,800	515.50
2013-12-25	999	999	994	999	10,300	499.50
2013-12-24	993	1,001	990	999	18,800	499.50
2013-12-20	1,009	1,009	997	1,001	16,700	500.50
2013-12-19	1,002	1,007	1,001	1,006	15,300	503
2013-12-18	1,004	1,006	1,000	1,002	4,100	501
2013-12-17	1,004	1,014	999	1,000	14,100	500
2013-12-16	1,018	1,019	1,000	1,000	6,000	500
2013-12-13	1,010	1,018	1,008	1,012	6,200	506
2013-12-12	1,022	1,024	1,013	1,013	4,400	506.50
2013-12-11	1,012	1,024	1,012	1,024	5,600	512
2013-12-10	1,020	1,020	1,015	1,020	8,700	510
2013-12-09	1,015	1,020	1,011	1,020	10,700	510
2013-12-06	1,001	1,015	1,000	1,015	6,400	507.50
2013-12-05	999	1,011	999	1,002	5,800	501
2013-12-04	998	1,004	998	999	13,900	499.50
2013-12-03	1,003	1,014	1,001	1,006	9,000	503
2013-12-02	1,017	1,018	1,010	1,011	4,300	505.50
2013-11-29	1,000	1,014	998	1,010	10,700	505
2013-11-28	998	1,005	995	1,005	5,500	502.50
2013-11-27	994	1,003	990	999	9,500	499.50
2013-11-26	997	997	994	995	7,900	497.50
2013-11-25	1,004	1,004	999	999	5,500	499.50
2013-11-22	1,000	1,005	994	999	10,100	499.50
2013-11-21	995	999	993	998	5,800	499
2013-11-20	989	995	987	995	3,800	497.50
2013-11-19	982	988	980	986	31,500	493
2013-11-18	991	991	980	983	11,800	491.50
2013-11-15	966	982	966	981	10,800	490.50
2013-11-14	960	966	956	965	49,800	482.50
2013-11-13	968	969	960	960	23,600	480
2013-11-12	964	971	964	966	14,500	483
2013-11-11	983	990	969	969	8,400	484.50
2013-11-08	971	971	966	968	13,900	484
2013-11-07	981	981	979	979	7,900	489.50
2013-11-06	984	989	981	981	12,500	490.50
2013-11-05	986	988	982	984	11,900	492
2013-11-01	997	997	985	986	13,000	493
2013-10-31	991	993	988	988	20,900	494
2013-10-30	992	993	991	991	2,400	495.50
2013-10-29	996	996	992	992	8,500	496
2013-10-28	996	996	993	994	10,400	497
2013-10-25	1,004	1,004	995	995	4,200	497.50
2013-10-24	1,000	1,000	999	1,000	3,300	500
2013-10-23	1,002	1,002	999	1,000	7,300	500
2013-10-22	1,003	1,003	1,001	1,002	7,200	501
2013-10-21	1,009	1,010	1,003	1,003	7,700	501.50
2013-10-18	1,006	1,009	1,003	1,009	900	504.50
2013-10-17	996	1,010	995	1,010	20,000	505
2013-10-16	999	999	992	996	3,100	498
2013-10-15	1,012	1,012	1,002	1,005	1,500	502.50
2013-10-11	1,003	1,010	1,002	1,005	4,600	502.50
2013-10-10	1,000	1,002	999	1,001	2,100	500.50
2013-10-09	997	999	997	998	2,400	499
2013-10-08	996	1,000	993	996	2,300	498
2013-10-07	1,005	1,007	995	1,000	11,900	500
2013-10-04	999	1,007	996	1,000	11,900	500
2013-10-03	994	1,007	994	1,000	1,800	500
2013-10-02	1,008	1,008	999	1,003	9,400	501.50
2013-10-01	1,001	1,005	1,000	1,004	1,900	502
2013-09-30	1,005	1,010	1,004	1,005	1,200	502.50
2013-09-27	1,018	1,020	1,011	1,012	2,100	506
2013-09-26	1,007	1,020	1,007	1,012	2,800	506
2013-09-25	1,025	1,028	1,011	1,024	5,000	512
2013-09-24	1,014	1,037	1,010	1,030	5,200	515
2013-09-20	1,010	1,019	1,006	1,018	9,800	509
2013-09-19	1,005	1,009	1,004	1,009	1,400	504.50
2013-09-18	1,009	1,019	1,001	1,001	7,500	500.50
2013-09-17	1,007	1,010	1,007	1,010	4,700	505
2013-09-13	1,006	1,014	1,006	1,006	2,300	503
2013-09-12	1,007	1,010	1,007	1,007	1,100	503.50
2013-09-11	1,011	1,018	1,007	1,007	4,700	503.50
2013-09-10	1,010	1,017	1,010	1,010	5,000	505
2013-09-09	1,001	1,019	1,001	1,015	2,700	507.50
2013-09-06	1,014	1,014	1,000	1,000	200	500
2013-09-05	1,010	1,016	1,007	1,014	5,500	507
2013-09-04	997	1,010	996	1,010	1,000	505
2013-09-03	1,000	1,000	995	999	1,900	499.50
2013-09-02	998	998	994	995	800	497.50
2013-08-30	1,000	1,000	998	998	1,500	499
2013-08-29	999	1,005	999	999	900	499.50
2013-08-28	999	999	996	996	800	498
2013-08-27	996	1,020	995	1,020	1,300	510
2013-08-26	1,012	1,012	998	998	1,600	499
2013-08-23	1,010	1,012	1,001	1,012	2,600	506
2013-08-22	994	1,010	991	1,010	5,800	505
2013-08-21	987	998	986	993	5,100	496.50
2013-08-20	999	1,010	986	986	5,300	493
2013-08-19	1,003	1,003	999	1,003	1,700	501.50
2013-08-16	993	1,003	993	1,003	900	501.50
2013-08-15	994	1,005	994	1,004	600	502
2013-08-14	990	1,005	990	1,004	4,500	502
2013-08-13	985	987	985	986	600	493
2013-08-12	996	996	970	990	7,100	495
2013-08-09	1,000	1,010	999	999	4,200	499.50
2013-08-08	1,022	1,028	1,012	1,018	2,300	509
2013-08-07	1,033	1,045	1,030	1,030	1,200	515
2013-08-06	1,034	1,050	1,032	1,050	1,700	525
2013-08-05	1,030	1,050	1,030	1,050	2,800	525
2013-08-02	1,044	1,052	1,024	1,050	17,000	525
2013-08-01	1,040	1,045	1,036	1,045	6,300	522.50
2013-07-31	1,040	1,040	1,005	1,040	9,400	520
2013-07-30	1,023	1,050	1,019	1,040	9,800	520
2013-07-29	1,033	1,033	1,010	1,025	7,800	512.50
2013-07-26	1,028	1,040	1,026	1,040	3,000	520
2013-07-25	1,057	1,057	1,046	1,051	15,700	525.50
2013-07-24	1,037	1,052	1,032	1,051	6,800	525.50
2013-07-23	1,036	1,050	1,028	1,050	15,600	525
2013-07-22	1,021	1,030	1,014	1,030	1,900	515
2013-07-19	1,042	1,043	1,010	1,020	13,800	510
2013-07-18	1,012	1,033	1,012	1,032	18,300	516
2013-07-17	1,008	1,018	1,008	1,011	2,000	505.50
2013-07-16	1,025	1,028	1,010	1,014	3,600	507
2013-07-12	1,020	1,020	1,005	1,020	4,200	510
2013-07-11	999	1,008	990	1,008	6,200	504
2013-07-10	999	1,001	986	1,001	5,500	500.50
2013-07-09	995	995	982	995	10,400	497.50
2013-07-08	990	994	979	981	9,300	490.50
2013-07-05	992	992	983	984	11,500	492
2013-07-04	970	983	969	983	3,500	491.50
2013-07-03	971	977	965	970	3,800	485
2013-07-02	970	970	960	969	2,100	484.50
2013-07-01	959	969	958	961	5,700	480.50
2013-06-28	940	959	937	959	7,700	479.50
2013-06-27	941	950	931	950	1,800	475
2013-06-26	959	959	947	950	2,700	475
2013-06-25	963	963	947	950	2,300	475
2013-06-24	969	969	940	960	3,600	480
2013-06-21	958	958	927	955	4,700	477.50
2013-06-20	965	965	953	958	900	479
2013-06-19	940	958	940	957	3,400	478.50
2013-06-18	954	954	940	940	3,800	470
2013-06-17	935	948	932	940	2,900	470
2013-06-14	946	946	940	940	2,200	470
2013-06-13	955	955	945	946	2,900	473
2013-06-12	949	960	930	959	2,400	479.50
2013-06-11	967	967	953	960	5,600	480
2013-06-10	954	960	950	950	7,700	475
2013-06-07	924	955	896	954	14,000	477
2013-06-06	953	958	942	942	5,700	471
2013-06-05	971	980	959	970	7,200	485
2013-06-04	955	977	955	977	9,500	488.50
2013-06-03	991	995	979	985	4,000	492.50
2013-05-31	1,027	1,027	992	995	8,200	497.50
2013-05-30	1,008	1,038	1,005	1,027	9,900	513.50
2013-05-29	1,020	1,030	1,018	1,029	6,100	514.50
2013-05-28	1,000	1,011	994	1,010	6,400	505
2013-05-27	991	1,014	981	1,000	14,800	500
2013-05-24	1,037	1,040	1,011	1,013	8,300	506.50
2013-05-23	1,056	1,056	1,010	1,037	17,600	518.50
2013-05-22	1,055	1,058	1,041	1,057	17,900	528.50
2013-05-21	1,058	1,060	1,050	1,055	9,900	527.50
2013-05-20	1,050	1,060	1,050	1,057	10,500	528.50
2013-05-17	1,058	1,058	1,033	1,049	8,000	524.50
2013-05-16	1,071	1,071	1,030	1,057	18,600	528.50
2013-05-15	1,063	1,078	1,051	1,078	21,000	539
2013-05-14	1,078	1,078	1,040	1,066	18,700	533
2013-05-13	1,080	1,084	1,063	1,068	16,200	534
2013-05-10	1,066	1,091	1,065	1,075	13,200	537.50
2013-05-09	1,093	1,100	1,060	1,060	15,200	530
2013-05-08	1,091	1,110	1,088	1,093	18,400	546.50
2013-05-07	1,081	1,091	1,072	1,091	30,000	545.50
2013-05-02	1,086	1,092	1,071	1,084	43,300	542
2013-05-01	1,053	1,075	1,046	1,075	24,000	537.50
2013-04-30	1,037	1,058	1,006	1,054	82,500	527
2013-04-26	1,100	1,114	1,087	1,097	16,900	548.50
2013-04-25	1,088	1,100	1,087	1,095	15,900	547.50
2013-04-24	1,088	1,105	1,080	1,099	19,600	549.50
2013-04-23	1,061	1,080	1,056	1,080	13,400	540
2013-04-22	1,019	1,050	1,001	1,043	38,000	521.50
2013-04-19	1,009	1,014	998	1,014	17,900	507
2013-04-18	997	1,015	990	1,007	16,500	503.50
2013-04-17	983	1,000	983	990	18,000	495
2013-04-16	978	984	970	980	14,400	490
2013-04-15	976	984	971	984	19,800	492
2013-04-12	972	980	969	973	15,700	486.50
2013-04-11	963	974	963	972	8,600	486
2013-04-10	954	970	953	970	8,500	485
2013-04-09	959	964	954	957	11,000	478.50
2013-04-08	960	960	952	959	18,300	479.50
2013-04-05	955	970	943	951	42,300	475.50
2013-04-04	936	940	927	940	8,500	470
2013-04-03	921	945	910	940	13,200	470
2013-04-02	890	930	883	925	23,400	462.50
2013-04-01	930	932	900	900	27,900	450
2013-03-29	945	951	932	932	16,400	466
2013-03-28	980	980	939	944	19,600	472
2013-03-27	967	981	958	980	10,500	490
2013-03-26	968	988	968	988	12,400	494
2013-03-25	996	996	983	994	19,800	497
2013-03-22	996	996	983	990	11,900	495
2013-03-21	998	1,000	989	992	27,100	496
2013-03-19	992	996	981	991	8,800	495.50
2013-03-18	981	1,000	973	977	27,000	488.50
2013-03-15	977	985	970	975	12,800	487.50
2013-03-14	974	977	967	977	4,400	488.50
2013-03-13	965	974	961	974	5,200	487
2013-03-12	963	975	961	967	11,400	483.50
2013-03-11	970	980	970	975	12,900	487.50
2013-03-08	960	970	959	968	7,000	484
2013-03-07	975	975	956	956	9,400	478
2013-03-06	967	975	962	975	8,600	487.50
2013-03-05	970	972	965	970	4,700	485
2013-03-04	969	970	957	970	9,200	485
2013-03-01	946	959	936	954	23,500	477
2013-02-28	943	949	936	946	5,500	473
2013-02-27	945	946	940	946	1,000	473
2013-02-26	936	946	930	946	5,100	473
2013-02-25	936	947	926	946	9,100	473
2013-02-22	940	940	921	931	6,900	465.50
2013-02-21	929	945	925	944	10,000	472
2013-02-20	928	928	922	926	6,200	463
2013-02-19	924	930	916	928	3,300	464
2013-02-18	905	939	905	926	5,600	463
2013-02-15	923	924	908	920	10,600	460
2013-02-14	930	930	920	928	2,100	464
2013-02-13	938	940	926	930	13,000	465
2013-02-12	933	940	920	938	7,000	469
2013-02-08	925	945	922	935	5,300	467.50
2013-02-07	927	943	921	927	14,200	463.50
2013-02-06	910	928	910	927	7,300	463.50
2013-02-05	921	922	908	908	7,600	454
2013-02-04	918	921	910	921	7,900	460.50
2013-02-01	915	915	900	903	15,300	451.50
2013-01-31	915	923	908	920	12,700	460
2013-01-30	881	888	878	887	10,700	443.50
2013-01-29	874	878	870	878	12,800	439
2013-01-28	870	872	866	871	8,900	435.50
2013-01-25	854	870	854	868	18,000	434
2013-01-24	846	852	845	850	14,300	425
2013-01-23	852	854	847	853	17,800	426.50
2013-01-22	850	852	849	852	8,700	426
2013-01-21	851	852	848	850	8,300	425
2013-01-18	850	851	842	848	13,800	424
2013-01-17	855	857	842	849	17,300	424.50
2013-01-16	867	867	855	855	4,200	427.50
2013-01-15	870	870	855	859	17,000	429.50
2013-01-11	870	870	855	860	10,700	430
2013-01-10	858	874	857	860	6,600	430
2013-01-09	845	857	839	857	8,300	428.50
2013-01-08	845	845	838	844	6,300	422
2013-01-07	850	852	847	847	8,400	423.50
2013-01-04	850	850	843	848	10,700	424

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 [2013年度]

9055 (株)アルプス物流の時系列データ [2013年度]