9055 (株)アルプス物流の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,400	1,428	1,400	1,418	8,200	709
2014-12-29	1,398	1,402	1,390	1,400	9,600	700
2014-12-26	1,390	1,413	1,390	1,400	3,300	700
2014-12-25	1,385	1,396	1,383	1,386	13,200	693
2014-12-24	1,374	1,395	1,368	1,385	6,700	692.50
2014-12-22	1,385	1,385	1,325	1,374	10,000	687
2014-12-19	1,363	1,394	1,360	1,386	4,700	693
2014-12-18	1,362	1,369	1,356	1,360	4,800	680
2014-12-17	1,347	1,391	1,347	1,348	16,300	674
2014-12-16	1,366	1,366	1,324	1,363	6,100	681.50
2014-12-15	1,371	1,373	1,371	1,371	700	685.50
2014-12-12	1,384	1,395	1,325	1,380	6,200	690
2014-12-11	1,351	1,397	1,345	1,376	7,100	688
2014-12-10	1,396	1,396	1,362	1,362	7,400	681
2014-12-09	1,400	1,411	1,391	1,405	11,300	702.50
2014-12-08	1,364	1,419	1,355	1,419	16,900	709.50
2014-12-05	1,340	1,364	1,333	1,364	13,100	682
2014-12-04	1,295	1,350	1,295	1,340	31,500	670
2014-12-03	1,299	1,299	1,251	1,288	4,700	644
2014-12-02	1,259	1,299	1,258	1,299	8,000	649.50
2014-12-01	1,259	1,268	1,249	1,255	10,500	627.50
2014-11-28	1,245	1,258	1,243	1,249	4,200	624.50
2014-11-27	1,256	1,269	1,243	1,245	13,100	622.50
2014-11-26	1,267	1,268	1,260	1,260	3,300	630
2014-11-25	1,267	1,272	1,267	1,268	4,200	634
2014-11-21	1,263	1,272	1,262	1,272	5,300	636
2014-11-20	1,270	1,271	1,263	1,263	10,800	631.50
2014-11-19	1,280	1,280	1,270	1,272	7,300	636
2014-11-18	1,290	1,290	1,271	1,280	5,400	640
2014-11-17	1,293	1,307	1,280	1,291	9,000	645.50
2014-11-14	1,293	1,320	1,293	1,295	6,800	647.50
2014-11-13	1,300	1,300	1,281	1,295	9,900	647.50
2014-11-12	1,300	1,307	1,299	1,301	19,100	650.50
2014-11-11	1,300	1,300	1,282	1,283	2,300	641.50
2014-11-10	1,300	1,304	1,298	1,300	7,500	650
2014-11-07	1,287	1,300	1,252	1,300	8,400	650
2014-11-06	1,276	1,288	1,259	1,288	1,600	644
2014-11-05	1,296	1,296	1,270	1,276	4,500	638
2014-11-04	1,260	1,300	1,251	1,270	11,800	635
2014-10-31	1,230	1,248	1,220	1,245	3,500	622.50
2014-10-30	1,206	1,230	1,200	1,230	9,500	615
2014-10-29	1,214	1,221	1,211	1,215	2,700	607.50
2014-10-28	1,212	1,223	1,212	1,220	700	610
2014-10-27	1,220	1,220	1,220	1,220	1,100	610
2014-10-24	1,244	1,244	1,220	1,221	11,400	610.50
2014-10-23	1,229	1,229	1,220	1,222	1,200	611
2014-10-22	1,246	1,246	1,224	1,234	2,700	617
2014-10-21	1,248	1,248	1,216	1,216	2,200	608
2014-10-20	1,218	1,246	1,210	1,226	3,400	613
2014-10-17	1,200	1,217	1,200	1,204	9,800	602
2014-10-16	1,218	1,218	1,200	1,200	3,100	600
2014-10-15	1,234	1,245	1,232	1,232	3,800	616
2014-10-14	1,230	1,269	1,223	1,253	9,000	626.50
2014-10-10	1,296	1,296	1,280	1,290	4,800	645
2014-10-09	1,283	1,307	1,283	1,305	35,300	652.50
2014-10-08	1,224	1,275	1,224	1,266	7,300	633
2014-10-07	1,262	1,262	1,253	1,255	3,100	627.50
2014-10-06	1,212	1,238	1,210	1,232	6,400	616
2014-10-03	1,189	1,238	1,186	1,214	9,500	607
2014-10-02	1,242	1,242	1,191	1,206	14,700	603
2014-10-01	1,251	1,272	1,242	1,251	2,600	625.50
2014-09-30	1,254	1,262	1,244	1,251	5,700	625.50
2014-09-29	1,285	1,285	1,260	1,262	4,300	631
2014-09-26	1,234	1,270	1,199	1,260	12,100	630
2014-09-25	1,250	1,258	1,245	1,256	18,700	628
2014-09-24	1,233	1,264	1,230	1,240	17,400	620
2014-09-22	1,233	1,239	1,224	1,230	23,100	615
2014-09-19	1,225	1,233	1,217	1,228	11,600	614
2014-09-18	1,225	1,233	1,214	1,219	6,500	609.50
2014-09-17	1,220	1,233	1,220	1,225	3,700	612.50
2014-09-16	1,212	1,222	1,212	1,215	1,500	607.50
2014-09-12	1,210	1,219	1,210	1,219	600	609.50
2014-09-11	1,205	1,226	1,204	1,207	4,800	603.50
2014-09-10	1,198	1,223	1,198	1,205	1,900	602.50
2014-09-09	1,215	1,220	1,210	1,220	5,000	610
2014-09-08	1,200	1,213	1,192	1,209	9,300	604.50
2014-09-05	1,204	1,204	1,197	1,197	1,800	598.50
2014-09-04	1,206	1,222	1,201	1,204	3,900	602
2014-09-03	1,217	1,228	1,200	1,223	7,500	611.50
2014-09-02	1,242	1,242	1,214	1,229	6,400	614.50
2014-09-01	1,206	1,245	1,206	1,245	9,600	622.50
2014-08-29	1,194	1,236	1,194	1,234	9,400	617
2014-08-28	1,217	1,217	1,192	1,199	7,000	599.50
2014-08-27	1,198	1,210	1,191	1,209	4,600	604.50
2014-08-26	1,196	1,203	1,170	1,202	17,200	601
2014-08-25	1,187	1,190	1,180	1,190	7,400	595
2014-08-22	1,178	1,178	1,165	1,177	8,900	588.50
2014-08-21	1,170	1,175	1,165	1,172	5,400	586
2014-08-20	1,159	1,175	1,152	1,170	8,800	585
2014-08-19	1,154	1,155	1,146	1,149	3,600	574.50
2014-08-18	1,129	1,155	1,129	1,150	14,800	575
2014-08-15	1,122	1,128	1,120	1,128	5,200	564
2014-08-14	1,116	1,124	1,116	1,124	2,200	562
2014-08-13	1,111	1,112	1,101	1,112	3,100	556
2014-08-12	1,106	1,122	1,101	1,122	6,600	561
2014-08-11	1,093	1,112	1,090	1,112	7,600	556
2014-08-08	1,098	1,106	1,085	1,088	5,000	544
2014-08-07	1,102	1,114	1,102	1,113	1,800	556.50
2014-08-06	1,100	1,110	1,094	1,109	9,400	554.50
2014-08-05	1,117	1,123	1,113	1,116	7,100	558
2014-08-04	1,118	1,121	1,112	1,117	7,000	558.50
2014-08-01	1,106	1,114	1,106	1,112	10,000	556
2014-07-31	1,107	1,108	1,097	1,106	27,100	553
2014-07-30	1,099	1,105	1,099	1,102	4,500	551
2014-07-29	1,097	1,102	1,096	1,096	6,300	548
2014-07-28	1,104	1,108	1,100	1,105	9,200	552.50
2014-07-25	1,111	1,111	1,103	1,106	9,700	553
2014-07-24	1,104	1,105	1,098	1,103	3,600	551.50
2014-07-23	1,108	1,108	1,104	1,104	3,800	552
2014-07-22	1,095	1,108	1,095	1,104	6,300	552
2014-07-18	1,096	1,099	1,091	1,093	4,900	546.50
2014-07-17	1,099	1,105	1,095	1,100	8,300	550
2014-07-16	1,099	1,105	1,097	1,100	1,100	550
2014-07-15	1,093	1,100	1,093	1,099	4,900	549.50
2014-07-14	1,093	1,095	1,090	1,095	1,800	547.50
2014-07-11	1,101	1,102	1,093	1,095	3,500	547.50
2014-07-10	1,105	1,106	1,101	1,101	3,700	550.50
2014-07-09	1,107	1,113	1,103	1,105	9,200	552.50
2014-07-08	1,111	1,114	1,109	1,113	6,600	556.50
2014-07-07	1,132	1,132	1,116	1,119	3,400	559.50
2014-07-04	1,143	1,143	1,108	1,120	17,700	560
2014-07-03	1,128	1,143	1,121	1,143	6,600	571.50
2014-07-02	1,118	1,132	1,118	1,128	7,200	564
2014-07-01	1,116	1,118	1,116	1,118	4,200	559
2014-06-30	1,109	1,118	1,109	1,117	7,000	558.50
2014-06-27	1,118	1,118	1,101	1,114	4,500	557
2014-06-26	1,118	1,118	1,116	1,118	3,800	559
2014-06-25	1,119	1,120	1,118	1,118	14,900	559
2014-06-24	1,118	1,119	1,111	1,118	3,600	559
2014-06-23	1,110	1,118	1,110	1,118	3,500	559
2014-06-20	1,111	1,115	1,106	1,113	2,200	556.50
2014-06-19	1,116	1,117	1,106	1,111	1,600	555.50
2014-06-18	1,115	1,116	1,090	1,116	6,500	558
2014-06-17	1,086	1,103	1,086	1,103	12,800	551.50
2014-06-16	1,091	1,096	1,091	1,096	1,100	548
2014-06-13	1,087	1,097	1,084	1,097	3,100	548.50
2014-06-12	1,102	1,102	1,087	1,091	2,600	545.50
2014-06-11	1,094	1,100	1,094	1,099	900	549.50
2014-06-10	1,104	1,104	1,094	1,094	3,600	547
2014-06-09	1,095	1,104	1,095	1,104	1,700	552
2014-06-06	1,090	1,103	1,089	1,097	2,100	548.50
2014-06-05	1,095	1,098	1,085	1,090	3,000	545
2014-06-04	1,079	1,104	1,079	1,098	9,900	549
2014-06-03	1,089	1,089	1,070	1,081	5,100	540.50
2014-06-02	1,061	1,077	1,060	1,068	6,200	534
2014-05-30	1,060	1,065	1,060	1,065	900	532.50
2014-05-29	1,060	1,068	1,060	1,068	800	534
2014-05-28	1,055	1,067	1,055	1,064	2,500	532
2014-05-27	1,060	1,070	1,054	1,059	3,500	529.50
2014-05-26	1,062	1,062	1,055	1,056	2,200	528
2014-05-23	1,062	1,062	1,055	1,055	1,700	527.50
2014-05-22	1,061	1,062	1,054	1,062	2,000	531
2014-05-21	1,050	1,053	1,050	1,053	900	526.50
2014-05-20	1,057	1,057	1,051	1,051	1,000	525.50
2014-05-19	1,057	1,057	1,050	1,050	6,800	525
2014-05-16	1,050	1,050	1,050	1,050	400	525
2014-05-15	1,058	1,059	1,057	1,059	500	529.50
2014-05-14	1,046	1,063	1,046	1,056	1,900	528
2014-05-13	1,053	1,058	1,040	1,040	6,200	520
2014-05-12	1,055	1,063	1,042	1,045	4,100	522.50
2014-05-09	1,041	1,055	1,041	1,052	2,100	526
2014-05-08	1,045	1,057	1,030	1,030	5,400	515
2014-05-07	1,043	1,045	1,037	1,041	55,900	520.50
2014-05-02	1,056	1,056	1,049	1,049	4,400	524.50
2014-05-01	1,051	1,059	1,045	1,053	8,600	526.50
2014-04-30	1,081	1,090	1,046	1,056	23,700	528
2014-04-28	1,075	1,088	1,065	1,081	5,300	540.50
2014-04-25	1,072	1,082	1,072	1,082	5,700	541
2014-04-24	1,077	1,089	1,077	1,081	1,800	540.50
2014-04-23	1,062	1,090	1,061	1,090	13,000	545
2014-04-22	1,042	1,069	1,040	1,062	4,100	531
2014-04-21	1,037	1,048	1,037	1,042	1,300	521
2014-04-18	1,034	1,037	1,034	1,037	400	518.50
2014-04-17	1,033	1,037	1,033	1,034	2,800	517
2014-04-16	1,030	1,044	1,028	1,037	6,500	518.50
2014-04-15	1,031	1,039	1,027	1,030	5,300	515
2014-04-14	1,021	1,035	1,021	1,028	5,300	514
2014-04-11	1,020	1,029	1,014	1,025	6,700	512.50
2014-04-10	1,019	1,032	1,019	1,027	3,000	513.50
2014-04-09	1,021	1,027	1,003	1,006	12,200	503
2014-04-08	1,026	1,030	1,021	1,023	4,400	511.50
2014-04-07	1,043	1,043	1,026	1,028	7,400	514
2014-04-04	1,060	1,065	1,045	1,045	3,700	522.50
2014-04-03	1,049	1,064	1,048	1,060	4,800	530
2014-04-02	1,042	1,053	1,037	1,053	5,300	526.50
2014-04-01	1,040	1,040	1,035	1,040	3,900	520
2014-03-31	1,043	1,046	1,039	1,040	5,300	520
2014-03-28	1,045	1,053	1,040	1,042	2,300	521
2014-03-27	1,032	1,055	1,032	1,045	3,900	522.50
2014-03-26	1,065	1,077	1,057	1,060	5,300	530
2014-03-25	1,060	1,073	1,058	1,069	7,000	534.50
2014-03-24	1,052	1,057	1,048	1,056	10,200	528
2014-03-20	1,094	1,094	1,050	1,052	9,900	526
2014-03-19	1,091	1,115	1,085	1,100	3,800	550
2014-03-18	1,088	1,100	1,088	1,097	7,100	548.50
2014-03-17	1,089	1,092	1,064	1,088	3,000	544
2014-03-14	1,107	1,107	1,088	1,089	5,300	544.50
2014-03-13	1,120	1,120	1,107	1,107	2,200	553.50
2014-03-12	1,120	1,130	1,120	1,129	3,200	564.50
2014-03-11	1,110	1,130	1,100	1,120	5,000	560
2014-03-10	1,106	1,114	1,106	1,114	5,200	557
2014-03-07	1,109	1,110	1,103	1,109	2,200	554.50
2014-03-06	1,105	1,110	1,105	1,109	1,700	554.50
2014-03-05	1,119	1,119	1,101	1,108	2,500	554
2014-03-04	1,100	1,100	1,098	1,098	1,100	549
2014-03-03	1,107	1,110	1,097	1,100	4,700	550
2014-02-28	1,094	1,107	1,090	1,107	3,500	553.50
2014-02-27	1,098	1,104	1,098	1,100	1,300	550
2014-02-26	1,103	1,105	1,099	1,100	2,000	550
2014-02-25	1,110	1,110	1,103	1,103	2,100	551.50
2014-02-24	1,119	1,120	1,092	1,096	4,700	548
2014-02-21	1,112	1,120	1,111	1,115	4,700	557.50
2014-02-20	1,118	1,120	1,110	1,117	4,900	558.50
2014-02-19	1,124	1,135	1,119	1,120	8,300	560
2014-02-18	1,125	1,136	1,120	1,124	8,900	562
2014-02-17	1,125	1,130	1,111	1,125	5,300	562.50
2014-02-14	1,127	1,155	1,113	1,133	26,900	566.50
2014-02-13	1,100	1,127	1,098	1,127	21,400	563.50
2014-02-12	1,099	1,107	1,097	1,102	8,100	551
2014-02-10	1,082	1,117	1,072	1,078	7,200	539
2014-02-07	1,047	1,068	1,041	1,068	8,200	534
2014-02-06	1,021	1,044	1,006	1,043	8,400	521.50
2014-02-05	1,097	1,097	999	1,020	66,800	510
2014-02-04	1,075	1,083	1,056	1,072	25,900	536
2014-02-03	1,080	1,099	1,080	1,098	7,700	549
2014-01-31	1,080	1,125	1,080	1,088	17,800	544
2014-01-30	1,120	1,132	1,120	1,125	1,400	562.50
2014-01-29	1,122	1,145	1,121	1,144	9,500	572
2014-01-28	1,076	1,102	1,076	1,102	2,600	551
2014-01-27	1,090	1,092	1,050	1,091	11,100	545.50
2014-01-24	1,149	1,149	1,120	1,120	6,400	560
2014-01-23	1,169	1,170	1,152	1,152	10,900	576
2014-01-22	1,168	1,168	1,161	1,164	2,400	582
2014-01-21	1,168	1,174	1,150	1,159	5,000	579.50
2014-01-20	1,176	1,178	1,148	1,158	5,900	579
2014-01-17	1,177	1,177	1,152	1,170	3,000	585
2014-01-16	1,160	1,180	1,160	1,177	12,700	588.50
2014-01-15	1,156	1,160	1,156	1,160	3,800	580
2014-01-14	1,129	1,159	1,113	1,152	7,000	576
2014-01-10	1,145	1,159	1,138	1,159	9,100	579.50
2014-01-09	1,145	1,173	1,145	1,170	8,400	585
2014-01-08	1,120	1,165	1,118	1,159	22,200	579.50
2014-01-07	1,095	1,114	1,088	1,114	10,600	557
2014-01-06	1,070	1,100	1,055	1,095	17,800	547.50

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 [2014年度]

9055 (株)アルプス物流の時系列データ [2014年度]