9055 (株)アルプス物流の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	673	680	670	675	8,100	675
2016-12-29	681	683	674	677	12,200	677
2016-12-28	680	680	672	676	5,100	676
2016-12-27	677	680	661	676	13,700	676
2016-12-26	679	683	677	680	19,300	680
2016-12-22	681	681	676	680	19,500	680
2016-12-21	671	675	670	674	19,400	674
2016-12-20	675	675	670	670	17,300	670
2016-12-19	671	674	670	674	37,600	674
2016-12-16	678	679	670	671	9,700	671
2016-12-15	675	680	671	675	19,300	675
2016-12-14	670	677	670	673	29,200	673
2016-12-13	660	671	652	671	7,600	671
2016-12-12	678	680	668	670	21,900	670
2016-12-09	653	690	648	690	43,800	690
2016-12-08	652	655	640	647	14,500	647
2016-12-07	648	653	648	649	5,900	649
2016-12-06	637	648	637	648	11,800	648
2016-12-05	630	637	628	637	9,200	637
2016-12-02	623	632	623	631	10,200	631
2016-12-01	627	630	620	625	15,600	625
2016-11-30	634	635	630	631	6,400	631
2016-11-29	629	633	627	633	6,300	633
2016-11-28	619	630	617	630	10,500	630
2016-11-25	627	627	616	619	11,000	619
2016-11-24	625	625	616	623	7,200	623
2016-11-22	622	624	609	624	15,500	624
2016-11-21	619	627	619	625	20,600	625
2016-11-18	607	615	607	614	9,100	614
2016-11-17	607	607	603	606	10,200	606
2016-11-16	603	607	601	607	12,600	607
2016-11-15	601	603	601	602	2,900	602
2016-11-14	600	605	600	605	3,300	605
2016-11-11	600	602	599	600	5,300	600
2016-11-10	600	602	597	598	20,900	598
2016-11-09	600	600	582	597	17,000	597
2016-11-08	596	601	596	600	8,200	600
2016-11-07	600	602	596	596	5,000	596
2016-11-04	603	603	596	602	10,400	602
2016-11-02	603	607	602	605	17,700	605
2016-11-01	602	605	600	604	21,100	604
2016-10-31	600	608	600	602	22,400	602
2016-10-28	596	596	592	595	1,400	595
2016-10-27	598	598	593	596	1,300	596
2016-10-26	596	599	594	599	2,400	599
2016-10-25	598	603	592	599	20,900	599
2016-10-24	584	596	584	594	17,200	594
2016-10-21	582	584	577	581	5,800	581
2016-10-20	580	585	578	584	10,100	584
2016-10-19	579	584	578	578	4,500	578
2016-10-17	582	586	580	580	1,400	580
2016-10-13	587	587	577	580	800	580
2016-10-12	582	595	571	581	21,400	581
2016-10-11	583	584	574	582	11,500	582
2016-10-07	582	582	573	579	21,100	579
2016-10-06	573	582	573	582	10,300	582
2016-10-05	572	574	572	574	1,800	574
2016-10-04	572	573	570	573	5,600	573
2016-10-03	570	574	567	570	6,000	570
2016-09-30	574	576	570	571	10,300	571
2016-09-29	576	576	570	574	12,100	574
2016-09-28	571	576	570	575	11,800	575
2016-09-27	574	577	570	576	11,400	576
2016-09-26	573	577	573	575	5,000	575
2016-09-23	588	588	577	580	16,500	580
2016-09-21	573	573	566	573	5,800	573
2016-09-20	563	580	557	574	13,400	574
2016-09-16	562	563	559	561	12,000	561
2016-09-15	559	561	558	560	7,000	560
2016-09-14	558	560	558	560	1,300	560
2016-09-13	560	561	557	561	2,000	561
2016-09-12	558	562	557	561	2,400	561
2016-09-09	559	562	558	562	6,300	562
2016-09-08	562	566	558	559	10,800	559
2016-09-07	563	563	560	560	7,700	560
2016-09-06	558	565	557	563	5,500	563
2016-09-05	557	563	556	558	5,900	558
2016-09-02	564	567	555	555	17,300	555
2016-09-01	558	567	558	562	1,900	562
2016-08-31	558	563	557	560	6,500	560
2016-08-30	556	561	556	557	1,700	557
2016-08-29	558	575	555	562	6,600	562
2016-08-26	566	566	557	558	5,800	558
2016-08-25	565	568	565	566	6,900	566
2016-08-24	566	575	566	575	6,200	575
2016-08-23	575	575	566	574	4,400	574
2016-08-22	565	575	565	573	2,700	573
2016-08-19	572	572	563	570	5,400	570
2016-08-18	571	573	567	572	9,200	572
2016-08-17	573	577	565	571	17,300	571
2016-08-16	575	575	572	574	1,900	574
2016-08-15	570	575	570	575	200	575
2016-08-12	574	578	570	577	2,600	577
2016-08-10	575	575	572	574	7,200	574
2016-08-09	570	572	564	572	7,000	572
2016-08-08	553	574	549	558	13,000	558
2016-08-05	561	563	546	549	40,900	549
2016-08-04	560	564	553	559	17,500	559
2016-08-03	572	588	566	566	6,100	566
2016-08-02	587	593	576	576	5,400	576
2016-08-01	584	592	579	591	3,700	591
2016-07-29	587	589	572	589	19,500	589
2016-07-28	570	587	570	587	10,100	587
2016-07-27	575	580	574	576	7,600	576
2016-07-26	587	587	577	585	7,900	585
2016-07-25	598	598	580	584	15,700	584
2016-07-22	564	590	560	578	25,600	578
2016-07-21	559	562	555	560	11,400	560
2016-07-20	556	569	553	558	16,200	558
2016-07-19	557	563	553	553	10,600	553
2016-07-15	557	558	551	557	4,700	557
2016-07-14	553	558	551	558	6,800	558
2016-07-13	554	558	552	556	11,800	556
2016-07-12	555	558	552	553	10,100	553
2016-07-11	555	556	547	548	17,600	548
2016-07-08	553	553	550	550	4,100	550
2016-07-07	550	554	543	554	6,200	554
2016-07-06	558	558	546	550	15,800	550
2016-07-05	550	557	546	555	18,900	555
2016-07-04	545	554	535	540	38,500	540
2016-07-01	525	528	522	525	11,000	525
2016-06-30	526	529	525	525	8,600	525
2016-06-29	528	532	524	525	6,400	525
2016-06-28	513	527	513	524	9,100	524
2016-06-27	529	531	520	520	10,500	520
2016-06-24	545	546	514	532	34,600	532
2016-06-23	540	540	531	531	7,600	531
2016-06-22	547	547	538	541	16,100	541
2016-06-21	533	542	531	540	3,600	540
2016-06-20	534	534	530	533	7,900	533
2016-06-17	537	537	531	534	3,200	534
2016-06-16	537	542	523	530	29,000	530
2016-06-15	537	542	535	538	9,700	538
2016-06-14	540	540	534	537	13,900	537
2016-06-13	544	545	536	536	14,900	536
2016-06-10	545	548	545	545	5,700	545
2016-06-09	545	546	541	545	36,000	545
2016-06-08	556	557	545	545	8,100	545
2016-06-07	555	560	552	557	3,600	557
2016-06-06	553	555	551	553	5,900	553
2016-06-03	553	556	541	556	13,800	556
2016-06-02	549	554	545	550	15,100	550
2016-06-01	543	550	542	543	9,400	543
2016-05-31	543	546	542	542	5,600	542
2016-05-30	541	548	539	543	14,900	543
2016-05-27	545	547	540	540	9,400	540
2016-05-26	547	547	542	544	3,400	544
2016-05-25	548	548	541	541	9,600	541
2016-05-24	543	544	540	542	5,600	542
2016-05-23	540	542	538	539	11,900	539
2016-05-20	538	545	537	537	13,000	537
2016-05-19	545	548	540	541	13,000	541
2016-05-18	548	548	544	545	5,900	545
2016-05-17	544	550	544	549	6,600	549
2016-05-16	544	549	544	544	5,700	544
2016-05-13	550	551	544	546	6,800	546
2016-05-12	554	554	542	544	16,800	544
2016-05-11	552	556	550	550	10,900	550
2016-05-10	555	558	549	549	20,800	549
2016-05-09	560	560	553	560	13,800	560
2016-05-06	561	564	555	563	21,600	563
2016-05-02	562	573	552	559	19,100	559
2016-04-28	566	580	563	568	24,200	568
2016-04-27	572	572	564	565	7,100	565
2016-04-26	566	575	563	571	10,500	571
2016-04-25	566	567	563	565	7,000	565
2016-04-22	564	564	556	564	9,900	564
2016-04-21	559	564	559	563	5,700	563
2016-04-20	555	559	554	556	11,300	556
2016-04-19	551	557	551	554	3,200	554
2016-04-18	550	556	540	550	25,900	550
2016-04-15	555	558	553	554	11,100	554
2016-04-14	557	558	552	558	14,700	558
2016-04-13	552	557	550	555	17,600	555
2016-04-12	544	552	541	548	6,500	548
2016-04-11	550	550	539	545	8,000	545
2016-04-08	540	547	535	544	21,200	544
2016-04-07	539	554	535	546	21,000	546
2016-04-06	535	547	532	541	15,900	541
2016-04-05	552	554	537	539	38,900	539
2016-04-04	552	557	543	557	30,700	557
2016-04-01	562	562	552	552	24,000	552
2016-03-31	561	562	556	559	16,600	559
2016-03-30	566	566	557	559	54,300	559
2016-03-29	585	585	558	561	46,400	561
2016-03-28	1,171	1,181	1,164	1,174	47,500	587
2016-03-25	1,190	1,198	1,168	1,169	45,100	584.50
2016-03-24	1,198	1,200	1,190	1,191	20,500	595.50
2016-03-23	1,200	1,202	1,193	1,196	8,400	598
2016-03-22	1,189	1,205	1,189	1,192	15,800	596
2016-03-18	1,209	1,211	1,185	1,203	24,100	601.50
2016-03-17	1,199	1,214	1,191	1,193	13,500	596.50
2016-03-16	1,229	1,245	1,196	1,196	30,700	598
2016-03-15	1,233	1,249	1,225	1,230	8,700	615
2016-03-14	1,254	1,254	1,230	1,233	9,700	616.50
2016-03-11	1,241	1,254	1,231	1,238	10,600	619
2016-03-10	1,245	1,266	1,241	1,241	15,000	620.50
2016-03-09	1,233	1,240	1,225	1,240	15,300	620
2016-03-08	1,215	1,238	1,215	1,225	20,800	612.50
2016-03-07	1,254	1,282	1,200	1,215	106,000	607.50
2016-03-04	1,181	1,181	1,151	1,164	3,000	582
2016-03-03	1,136	1,165	1,136	1,163	5,900	581.50
2016-03-02	1,180	1,194	1,153	1,153	5,500	576.50
2016-03-01	1,111	1,156	1,111	1,149	6,600	574.50
2016-02-29	1,153	1,153	1,112	1,120	9,400	560
2016-02-26	1,125	1,150	1,125	1,150	2,400	575
2016-02-25	1,121	1,121	1,093	1,117	2,700	558.50
2016-02-24	1,092	1,098	1,091	1,093	1,600	546.50
2016-02-23	1,139	1,139	1,092	1,096	5,000	548
2016-02-22	1,122	1,127	1,115	1,123	3,900	561.50
2016-02-19	1,160	1,160	1,125	1,134	5,600	567
2016-02-18	1,148	1,197	1,148	1,193	3,700	596.50
2016-02-17	1,152	1,178	1,137	1,137	4,700	568.50
2016-02-16	1,080	1,169	1,080	1,159	5,600	579.50
2016-02-15	1,074	1,095	1,074	1,085	3,500	542.50
2016-02-12	1,092	1,095	1,025	1,060	13,700	530
2016-02-10	1,175	1,175	1,111	1,112	12,400	556
2016-02-09	1,178	1,200	1,162	1,176	9,500	588
2016-02-08	1,229	1,238	1,173	1,186	22,600	593
2016-02-05	1,275	1,275	1,256	1,259	5,400	629.50
2016-02-04	1,284	1,289	1,281	1,281	2,100	640.50
2016-02-03	1,285	1,294	1,278	1,284	9,300	642
2016-02-02	1,295	1,300	1,287	1,289	6,400	644.50
2016-02-01	1,294	1,310	1,294	1,295	5,700	647.50
2016-01-29	1,280	1,304	1,275	1,292	11,900	646
2016-01-28	1,303	1,303	1,280	1,280	14,900	640
2016-01-27	1,293	1,336	1,293	1,336	6,300	668
2016-01-26	1,290	1,294	1,284	1,291	6,900	645.50
2016-01-25	1,340	1,340	1,296	1,298	5,600	649
2016-01-22	1,300	1,360	1,279	1,296	4,400	648
2016-01-21	1,290	1,294	1,262	1,270	5,900	635
2016-01-20	1,290	1,297	1,290	1,290	7,100	645
2016-01-19	1,290	1,299	1,290	1,292	4,300	646
2016-01-18	1,280	1,280	1,268	1,280	5,700	640
2016-01-15	1,320	1,323	1,298	1,302	6,200	651
2016-01-14	1,330	1,330	1,304	1,320	7,600	660
2016-01-13	1,333	1,352	1,332	1,332	4,600	666
2016-01-12	1,353	1,359	1,320	1,331	4,500	665.50
2016-01-08	1,362	1,383	1,359	1,360	6,200	680
2016-01-07	1,391	1,391	1,357	1,380	13,200	690
2016-01-06	1,400	1,404	1,382	1,391	10,100	695.50
2016-01-05	1,410	1,414	1,405	1,409	5,300	704.50
2016-01-04	1,425	1,431	1,411	1,411	5,400	705.50

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 [2016年度]

9055 (株)アルプス物流の時系列データ [2016年度]