9055 (株)アルプス物流の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	945	946	920	932	11,000	932
2017-12-28	937	949	936	943	12,100	943
2017-12-27	928	933	919	932	3,900	932
2017-12-26	948	959	917	917	26,500	917
2017-12-25	978	985	949	963	15,600	963
2017-12-22	944	977	934	971	40,100	971
2017-12-21	923	929	921	929	8,300	929
2017-12-20	893	920	893	920	14,400	920
2017-12-19	893	893	888	892	1,800	892
2017-12-18	892	892	885	889	6,500	889
2017-12-15	891	894	886	889	4,300	889
2017-12-14	896	896	892	894	2,200	894
2017-12-13	899	900	890	893	5,900	893
2017-12-12	883	905	880	890	20,600	890
2017-12-11	882	887	878	883	5,100	883
2017-12-08	888	888	876	884	18,400	884
2017-12-07	890	893	884	890	14,600	890
2017-12-06	894	899	886	889	4,700	889
2017-12-05	896	899	890	896	4,600	896
2017-12-04	901	907	896	896	16,800	896
2017-12-01	910	910	899	899	4,800	899
2017-11-30	906	909	900	904	15,100	904
2017-11-29	900	920	900	907	10,400	907
2017-11-28	910	925	905	909	41,100	909
2017-11-27	898	920	897	905	21,200	905
2017-11-24	895	898	887	887	14,500	887
2017-11-22	890	894	883	893	10,900	893
2017-11-21	883	898	880	880	22,100	880
2017-11-20	888	888	875	875	28,000	875
2017-11-17	865	872	863	872	4,300	872
2017-11-16	860	872	855	860	7,400	860
2017-11-15	860	875	858	860	10,400	860
2017-11-13	874	894	870	878	14,900	878
2017-11-10	849	873	849	864	14,100	864
2017-11-09	846	866	846	855	17,400	855
2017-11-08	865	865	841	841	18,600	841
2017-11-07	879	879	861	865	13,600	865
2017-11-06	900	911	886	891	21,700	891
2017-11-02	873	883	870	880	23,300	880
2017-11-01	843	857	843	853	10,300	853
2017-10-31	862	870	825	840	69,000	840
2017-10-30	875	884	869	877	26,000	877
2017-10-27	888	888	882	883	5,400	883
2017-10-26	883	893	877	886	10,600	886
2017-10-25	898	899	884	884	9,900	884
2017-10-24	894	896	889	894	7,600	894
2017-10-23	882	898	876	892	10,700	892
2017-10-20	870	890	870	883	4,800	883
2017-10-19	866	874	865	874	6,700	874
2017-10-18	890	894	856	866	12,200	866
2017-10-17	896	896	888	888	1,800	888
2017-10-16	894	897	894	897	2,300	897
2017-10-13	902	902	892	895	2,700	895
2017-10-12	892	909	891	903	9,400	903
2017-10-11	885	898	880	889	18,800	889
2017-10-10	894	895	881	888	3,000	888
2017-10-06	894	900	889	890	11,500	890
2017-10-05	902	904	887	887	27,500	887
2017-10-04	920	929	912	916	6,600	916
2017-10-03	925	933	918	928	22,400	928
2017-10-02	890	923	889	916	36,000	916
2017-09-29	859	889	858	888	12,900	888
2017-09-28	842	868	825	852	25,100	852
2017-09-27	867	867	835	840	31,700	840
2017-09-26	876	883	866	867	17,900	867
2017-09-25	880	889	877	889	15,300	889
2017-09-22	876	880	866	867	25,100	867
2017-09-21	892	893	872	885	14,000	885
2017-09-20	900	901	885	885	53,600	885
2017-09-19	881	913	881	892	27,500	892
2017-09-15	865	887	865	880	23,300	880
2017-09-14	880	885	880	884	32,200	884
2017-09-13	879	886	879	881	13,900	881
2017-09-12	868	882	865	879	84,000	879
2017-09-11	853	888	853	874	27,300	874
2017-09-08	850	855	849	850	81,700	850
2017-09-07	853	860	850	850	21,000	850
2017-09-06	854	870	846	856	24,400	856
2017-09-05	856	859	842	849	24,200	849
2017-09-04	851	857	841	851	22,200	851
2017-09-01	833	875	833	851	41,500	851
2017-08-31	825	832	820	832	8,600	832
2017-08-30	828	830	825	829	3,200	829
2017-08-29	817	827	815	827	6,900	827
2017-08-28	816	823	812	818	2,600	818
2017-08-25	814	822	814	818	56,800	818
2017-08-24	809	815	802	814	26,100	814
2017-08-23	822	824	811	814	22,700	814
2017-08-22	810	824	810	815	27,000	815
2017-08-21	811	813	808	810	12,600	810
2017-08-18	806	819	801	811	13,600	811
2017-08-17	811	814	807	809	5,800	809
2017-08-16	803	810	798	809	13,800	809
2017-08-15	806	812	800	804	10,700	804
2017-08-14	805	813	802	806	14,400	806
2017-08-10	818	829	807	814	26,900	814
2017-08-09	817	829	808	819	21,200	819
2017-08-08	815	817	808	817	16,600	817
2017-08-07	808	817	786	814	23,700	814
2017-08-04	797	810	796	805	18,100	805
2017-08-03	802	806	796	800	16,200	800
2017-08-02	799	801	795	801	18,200	801
2017-08-01	795	798	786	795	12,300	795
2017-07-31	805	805	787	795	28,200	795
2017-07-28	795	819	786	798	68,600	798
2017-07-27	780	785	772	780	26,600	780
2017-07-26	780	787	777	780	22,900	780
2017-07-25	784	784	777	780	34,400	780
2017-07-24	775	777	766	770	26,200	770
2017-07-21	773	777	766	769	12,700	769
2017-07-20	762	772	762	769	18,700	769
2017-07-19	758	765	754	761	14,900	761
2017-07-18	744	760	742	751	10,500	751
2017-07-14	741	753	741	743	9,200	743
2017-07-13	746	746	743	743	600	743
2017-07-12	749	749	744	746	1,400	746
2017-07-11	752	752	749	749	10,300	749
2017-07-10	741	752	741	749	49,900	749
2017-07-07	741	742	722	728	17,700	728
2017-07-06	726	729	725	726	3,500	726
2017-07-05	727	729	725	725	5,900	725
2017-07-04	728	737	728	733	8,600	733
2017-07-03	720	728	720	728	3,900	728
2017-06-30	718	719	716	718	6,000	718
2017-06-29	722	724	718	720	11,800	720
2017-06-28	719	722	717	720	5,800	720
2017-06-27	722	722	715	719	13,800	719
2017-06-26	720	724	720	722	2,200	722
2017-06-23	722	723	715	716	12,300	716
2017-06-22	723	723	718	720	5,400	720
2017-06-21	720	725	719	723	14,100	723
2017-06-20	718	720	718	719	13,500	719
2017-06-19	718	719	715	717	3,700	717
2017-06-16	719	719	718	718	800	718
2017-06-15	716	717	716	716	700	716
2017-06-14	716	720	716	716	6,200	716
2017-06-13	716	720	716	717	9,600	717
2017-06-12	716	717	715	716	6,100	716
2017-06-09	717	720	715	716	4,000	716
2017-06-08	718	720	713	715	8,200	715
2017-06-07	717	720	714	719	8,500	719
2017-06-06	720	720	716	717	6,000	717
2017-06-05	722	729	718	720	14,300	720
2017-06-02	737	737	720	720	15,200	720
2017-06-01	746	746	730	738	9,600	738
2017-05-31	740	746	737	746	8,900	746
2017-05-30	730	748	723	748	8,000	748
2017-05-29	740	741	736	739	2,900	739
2017-05-26	742	742	738	739	2,500	739
2017-05-25	750	750	740	744	5,400	744
2017-05-24	744	745	740	744	3,200	744
2017-05-23	757	757	744	744	3,900	744
2017-05-22	755	755	746	755	6,600	755
2017-05-19	750	754	748	754	8,100	754
2017-05-18	750	750	743	748	2,300	748
2017-05-17	758	759	754	758	5,100	758
2017-05-16	766	766	758	759	1,600	759
2017-05-15	759	761	758	760	8,300	760
2017-05-12	760	760	752	760	4,700	760
2017-05-11	758	761	758	760	8,900	760
2017-05-10	756	761	750	759	5,500	759
2017-05-09	765	765	758	758	1,200	758
2017-05-08	758	768	756	762	8,200	762
2017-05-02	746	760	735	758	11,900	758
2017-05-01	755	755	742	753	3,600	753
2017-04-28	750	767	730	760	31,100	760
2017-04-27	759	766	753	764	8,700	764
2017-04-26	747	762	744	759	11,300	759
2017-04-25	744	747	738	745	6,300	745
2017-04-24	748	748	735	743	8,100	743
2017-04-21	732	740	730	735	5,600	735
2017-04-20	725	734	723	732	12,200	732
2017-04-19	723	727	721	725	4,000	725
2017-04-18	718	723	717	723	6,900	723
2017-04-17	705	716	705	713	10,400	713
2017-04-14	706	710	703	703	19,700	703
2017-04-13	705	715	703	706	8,000	706
2017-04-12	716	718	702	710	17,700	710
2017-04-11	721	730	716	727	11,400	727
2017-04-10	710	735	710	726	27,900	726
2017-04-07	717	725	706	710	16,500	710
2017-04-06	736	739	713	717	12,800	717
2017-04-05	749	753	742	744	8,900	744
2017-04-04	780	780	750	754	23,100	754
2017-04-03	778	790	777	786	10,500	786
2017-03-31	785	793	778	778	15,600	778
2017-03-30	774	788	774	779	8,500	779
2017-03-29	785	785	758	772	27,200	772
2017-03-28	786	806	786	795	40,900	795
2017-03-27	784	799	783	798	24,300	798
2017-03-24	784	794	781	786	23,500	786
2017-03-23	780	787	774	785	21,700	785
2017-03-22	773	783	770	776	25,800	776
2017-03-21	772	779	765	779	13,000	779
2017-03-17	775	780	771	773	5,800	773
2017-03-16	777	777	771	777	9,000	777
2017-03-15	770	777	767	777	9,400	777
2017-03-14	780	781	775	780	21,200	780
2017-03-13	770	782	760	782	17,400	782
2017-03-10	788	788	755	780	19,200	780
2017-03-09	780	780	766	775	13,500	775
2017-03-08	765	780	762	778	42,300	778
2017-03-07	766	767	759	762	13,200	762
2017-03-06	778	778	769	769	15,300	769
2017-03-03	777	782	772	778	35,000	778
2017-03-02	776	780	772	776	11,600	776
2017-03-01	764	773	754	768	12,300	768
2017-02-28	750	773	749	763	29,700	763
2017-02-27	740	753	736	752	18,000	752
2017-02-24	741	741	734	741	11,000	741
2017-02-23	736	742	734	741	10,000	741
2017-02-22	747	765	725	736	49,200	736
2017-02-21	749	749	740	747	23,600	747
2017-02-20	758	758	740	742	9,700	742
2017-02-17	744	756	743	753	16,100	753
2017-02-16	742	751	740	751	24,200	751
2017-02-15	751	763	750	750	15,000	750
2017-02-14	761	769	752	754	24,800	754
2017-02-13	760	790	760	766	28,100	766
2017-02-10	732	759	725	752	47,400	752
2017-02-09	780	784	721	738	118,700	738
2017-02-08	777	805	777	782	95,500	782
2017-02-07	757	775	757	775	63,400	775
2017-02-06	745	780	736	757	172,800	757
2017-02-03	722	733	719	730	77,300	730
2017-02-02	707	725	706	721	28,900	721
2017-02-01	706	715	701	709	14,700	709
2017-01-31	716	718	692	713	21,400	713
2017-01-30	711	729	710	715	50,100	715
2017-01-27	691	710	690	709	14,600	709
2017-01-26	695	695	686	688	7,000	688
2017-01-25	693	702	688	689	14,000	689
2017-01-24	705	705	689	697	14,100	697
2017-01-23	679	721	678	699	41,300	699
2017-01-20	673	680	672	680	7,400	680
2017-01-19	667	679	666	671	14,200	671
2017-01-18	678	680	665	665	18,800	665
2017-01-17	670	680	670	679	10,400	679
2017-01-16	665	681	665	670	12,900	670
2017-01-13	658	671	658	664	10,600	664
2017-01-12	669	669	653	664	14,800	664
2017-01-11	670	671	669	669	11,700	669
2017-01-10	679	681	674	677	19,000	677
2017-01-06	681	682	677	678	14,900	678
2017-01-05	680	684	676	684	12,500	684
2017-01-04	680	685	675	680	14,500	680

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 [2017年度]

9055 (株)アルプス物流の時系列データ [2017年度]