9055 (株)アルプス物流 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 840 | 846 | 821 | 840 | 10,100 | 840 |
2018-12-27 | 817 | 854 | 812 | 849 | 15,900 | 849 |
2018-12-26 | 826 | 849 | 800 | 832 | 24,500 | 832 |
2018-12-25 | 835 | 835 | 821 | 828 | 17,000 | 828 |
2018-12-21 | 801 | 843 | 765 | 843 | 24,000 | 843 |
2018-12-20 | 847 | 847 | 820 | 831 | 11,100 | 831 |
2018-12-19 | 856 | 860 | 853 | 856 | 7,900 | 856 |
2018-12-18 | 858 | 862 | 856 | 861 | 10,300 | 861 |
2018-12-17 | 860 | 864 | 854 | 860 | 22,300 | 860 |
2018-12-14 | 860 | 865 | 859 | 862 | 18,200 | 862 |
2018-12-13 | 860 | 872 | 856 | 860 | 75,500 | 860 |
2018-12-12 | 862 | 865 | 856 | 862 | 14,500 | 862 |
2018-12-11 | 886 | 891 | 836 | 847 | 10,100 | 847 |
2018-12-10 | 898 | 898 | 888 | 888 | 10,700 | 888 |
2018-12-07 | 900 | 900 | 875 | 890 | 3,900 | 890 |
2018-12-06 | 900 | 904 | 897 | 903 | 7,000 | 903 |
2018-12-05 | 898 | 907 | 898 | 904 | 6,000 | 904 |
2018-12-04 | 901 | 908 | 898 | 900 | 30,000 | 900 |
2018-12-03 | 895 | 907 | 895 | 901 | 1,900 | 901 |
2018-11-30 | 880 | 899 | 865 | 892 | 1,500 | 892 |
2018-11-29 | 895 | 895 | 886 | 886 | 900 | 886 |
2018-11-28 | 903 | 903 | 886 | 895 | 2,300 | 895 |
2018-11-27 | 901 | 904 | 900 | 903 | 1,500 | 903 |
2018-11-26 | 904 | 904 | 893 | 900 | 11,600 | 900 |
2018-11-22 | 900 | 904 | 896 | 904 | 18,200 | 904 |
2018-11-21 | 890 | 894 | 889 | 894 | 19,000 | 894 |
2018-11-20 | 872 | 894 | 872 | 890 | 7,200 | 890 |
2018-11-19 | 869 | 871 | 859 | 865 | 1,900 | 865 |
2018-11-16 | 870 | 873 | 866 | 872 | 800 | 872 |
2018-11-15 | 865 | 873 | 858 | 873 | 1,200 | 873 |
2018-11-14 | 872 | 874 | 866 | 867 | 1,700 | 867 |
2018-11-13 | 868 | 868 | 851 | 863 | 2,800 | 863 |
2018-11-12 | 894 | 894 | 883 | 883 | 1,300 | 883 |
2018-11-09 | 907 | 910 | 891 | 900 | 5,400 | 900 |
2018-11-08 | 892 | 925 | 865 | 910 | 5,400 | 910 |
2018-11-07 | 916 | 948 | 901 | 906 | 71,100 | 906 |
2018-11-06 | 885 | 925 | 885 | 922 | 19,800 | 922 |
2018-11-05 | 862 | 912 | 862 | 887 | 16,200 | 887 |
2018-11-02 | 859 | 888 | 858 | 874 | 19,000 | 874 |
2018-11-01 | 866 | 866 | 838 | 853 | 1,700 | 853 |
2018-10-31 | 840 | 874 | 839 | 861 | 11,000 | 861 |
2018-10-30 | 825 | 852 | 825 | 847 | 17,000 | 847 |
2018-10-29 | 843 | 846 | 830 | 834 | 20,600 | 834 |
2018-10-26 | 847 | 849 | 838 | 843 | 16,300 | 843 |
2018-10-25 | 841 | 849 | 839 | 844 | 22,200 | 844 |
2018-10-24 | 845 | 856 | 832 | 849 | 35,600 | 849 |
2018-10-23 | 855 | 855 | 851 | 853 | 4,000 | 853 |
2018-10-22 | 851 | 851 | 850 | 850 | 800 | 850 |
2018-10-19 | 850 | 851 | 850 | 851 | 7,300 | 851 |
2018-10-18 | 850 | 855 | 850 | 855 | 1,500 | 855 |
2018-10-17 | 852 | 852 | 845 | 848 | 11,900 | 848 |
2018-10-16 | 850 | 859 | 850 | 852 | 2,800 | 852 |
2018-10-15 | 848 | 852 | 848 | 850 | 3,800 | 850 |
2018-10-12 | 836 | 859 | 836 | 847 | 90,700 | 847 |
2018-10-11 | 849 | 851 | 818 | 851 | 18,900 | 851 |
2018-10-10 | 851 | 860 | 848 | 851 | 8,200 | 851 |
2018-10-09 | 850 | 851 | 850 | 850 | 6,500 | 850 |
2018-10-05 | 851 | 852 | 850 | 850 | 3,400 | 850 |
2018-10-04 | 852 | 868 | 852 | 857 | 2,500 | 857 |
2018-10-03 | 859 | 859 | 850 | 854 | 7,000 | 854 |
2018-10-02 | 869 | 869 | 859 | 864 | 2,600 | 864 |
2018-10-01 | 860 | 862 | 849 | 859 | 8,500 | 859 |
2018-09-28 | 864 | 866 | 860 | 860 | 4,700 | 860 |
2018-09-27 | 862 | 865 | 853 | 864 | 2,900 | 864 |
2018-09-26 | 850 | 862 | 850 | 862 | 1,100 | 862 |
2018-09-25 | 859 | 863 | 849 | 855 | 16,400 | 855 |
2018-09-21 | 850 | 854 | 849 | 854 | 16,400 | 854 |
2018-09-20 | 850 | 851 | 848 | 849 | 29,000 | 849 |
2018-09-19 | 850 | 852 | 843 | 852 | 34,100 | 852 |
2018-09-18 | 850 | 853 | 848 | 850 | 22,600 | 850 |
2018-09-14 | 850 | 852 | 850 | 850 | 900 | 850 |
2018-09-13 | 849 | 849 | 849 | 849 | 300 | 849 |
2018-09-12 | 847 | 851 | 846 | 848 | 6,800 | 848 |
2018-09-11 | 842 | 851 | 837 | 847 | 7,900 | 847 |
2018-09-10 | 841 | 842 | 837 | 842 | 1,800 | 842 |
2018-09-07 | 846 | 850 | 833 | 833 | 15,400 | 833 |
2018-09-06 | 829 | 849 | 827 | 849 | 6,400 | 849 |
2018-09-05 | 822 | 832 | 822 | 825 | 800 | 825 |
2018-09-04 | 834 | 834 | 820 | 822 | 5,300 | 822 |
2018-09-03 | 833 | 835 | 831 | 835 | 4,000 | 835 |
2018-08-31 | 840 | 840 | 840 | 840 | 400 | 840 |
2018-08-30 | 846 | 846 | 837 | 840 | 8,700 | 840 |
2018-08-29 | 846 | 846 | 846 | 846 | 100 | 846 |
2018-08-28 | 841 | 846 | 831 | 846 | 7,800 | 846 |
2018-08-27 | 845 | 846 | 839 | 841 | 10,200 | 841 |
2018-08-24 | 859 | 859 | 843 | 845 | 11,300 | 845 |
2018-08-23 | 850 | 855 | 850 | 854 | 1,800 | 854 |
2018-08-22 | 856 | 856 | 851 | 851 | 2,800 | 851 |
2018-08-21 | 844 | 856 | 844 | 856 | 6,300 | 856 |
2018-08-20 | 850 | 851 | 843 | 844 | 17,900 | 844 |
2018-08-17 | 854 | 854 | 845 | 845 | 5,800 | 845 |
2018-08-16 | 854 | 858 | 850 | 855 | 6,800 | 855 |
2018-08-15 | 855 | 880 | 848 | 848 | 7,900 | 848 |
2018-08-14 | 863 | 863 | 854 | 856 | 5,900 | 856 |
2018-08-13 | 855 | 867 | 855 | 863 | 10,700 | 863 |
2018-08-10 | 855 | 856 | 848 | 855 | 8,900 | 855 |
2018-08-09 | 855 | 860 | 846 | 846 | 18,000 | 846 |
2018-08-08 | 855 | 859 | 853 | 855 | 4,900 | 855 |
2018-08-07 | 855 | 860 | 855 | 856 | 3,000 | 856 |
2018-08-06 | 860 | 860 | 851 | 855 | 6,100 | 855 |
2018-08-03 | 855 | 867 | 855 | 864 | 30,900 | 864 |
2018-08-02 | 869 | 872 | 851 | 851 | 9,400 | 851 |
2018-08-01 | 865 | 880 | 865 | 877 | 4,600 | 877 |
2018-07-31 | 851 | 869 | 851 | 852 | 18,000 | 852 |
2018-07-30 | 854 | 868 | 850 | 857 | 26,100 | 857 |
2018-07-27 | 875 | 885 | 866 | 885 | 9,100 | 885 |
2018-07-26 | 874 | 874 | 849 | 865 | 14,500 | 865 |
2018-07-25 | 870 | 880 | 865 | 875 | 11,300 | 875 |
2018-07-24 | 856 | 862 | 852 | 862 | 5,900 | 862 |
2018-07-23 | 840 | 850 | 840 | 845 | 8,900 | 845 |
2018-07-20 | 840 | 848 | 840 | 841 | 3,000 | 841 |
2018-07-19 | 843 | 849 | 842 | 842 | 2,400 | 842 |
2018-07-18 | 849 | 849 | 841 | 843 | 8,000 | 843 |
2018-07-17 | 841 | 853 | 840 | 848 | 4,800 | 848 |
2018-07-13 | 838 | 843 | 838 | 839 | 5,800 | 839 |
2018-07-12 | 840 | 844 | 831 | 840 | 10,500 | 840 |
2018-07-11 | 840 | 843 | 837 | 840 | 7,600 | 840 |
2018-07-10 | 847 | 855 | 840 | 842 | 3,800 | 842 |
2018-07-09 | 853 | 860 | 840 | 840 | 9,500 | 840 |
2018-07-06 | 875 | 875 | 851 | 865 | 11,700 | 865 |
2018-07-05 | 883 | 890 | 861 | 863 | 7,800 | 863 |
2018-07-04 | 899 | 899 | 880 | 886 | 16,000 | 886 |
2018-07-03 | 892 | 907 | 884 | 903 | 14,400 | 903 |
2018-07-02 | 888 | 903 | 880 | 883 | 11,600 | 883 |
2018-06-29 | 899 | 908 | 882 | 891 | 6,500 | 891 |
2018-06-28 | 905 | 905 | 899 | 899 | 1,400 | 899 |
2018-06-27 | 910 | 912 | 898 | 912 | 12,900 | 912 |
2018-06-26 | 906 | 925 | 906 | 910 | 2,300 | 910 |
2018-06-25 | 920 | 920 | 915 | 915 | 6,600 | 915 |
2018-06-22 | 902 | 905 | 896 | 905 | 5,200 | 905 |
2018-06-21 | 901 | 902 | 891 | 901 | 11,100 | 901 |
2018-06-20 | 903 | 920 | 899 | 906 | 25,000 | 906 |
2018-06-19 | 906 | 915 | 903 | 903 | 3,300 | 903 |
2018-06-18 | 906 | 906 | 900 | 902 | 4,200 | 902 |
2018-06-15 | 911 | 915 | 906 | 913 | 1,900 | 913 |
2018-06-14 | 915 | 915 | 910 | 910 | 300 | 910 |
2018-06-13 | 920 | 923 | 911 | 915 | 3,600 | 915 |
2018-06-12 | 905 | 915 | 904 | 908 | 5,000 | 908 |
2018-06-11 | 909 | 909 | 909 | 909 | 200 | 909 |
2018-06-08 | 910 | 910 | 905 | 905 | 2,300 | 905 |
2018-06-07 | 905 | 920 | 905 | 911 | 6,300 | 911 |
2018-06-06 | 901 | 905 | 901 | 901 | 3,900 | 901 |
2018-06-05 | 905 | 909 | 900 | 902 | 5,900 | 902 |
2018-06-04 | 914 | 914 | 904 | 905 | 6,900 | 905 |
2018-06-01 | 909 | 914 | 904 | 911 | 2,700 | 911 |
2018-05-31 | 918 | 918 | 910 | 910 | 900 | 910 |
2018-05-30 | 918 | 918 | 909 | 910 | 5,900 | 910 |
2018-05-29 | 923 | 923 | 920 | 921 | 1,200 | 921 |
2018-05-28 | 922 | 925 | 915 | 925 | 5,900 | 925 |
2018-05-25 | 900 | 925 | 900 | 920 | 20,600 | 920 |
2018-05-24 | 909 | 911 | 895 | 902 | 17,100 | 902 |
2018-05-23 | 907 | 918 | 900 | 905 | 30,200 | 905 |
2018-05-22 | 911 | 916 | 905 | 912 | 9,100 | 912 |
2018-05-21 | 915 | 917 | 912 | 916 | 3,300 | 916 |
2018-05-18 | 911 | 915 | 907 | 915 | 5,500 | 915 |
2018-05-17 | 906 | 910 | 906 | 909 | 5,500 | 909 |
2018-05-16 | 912 | 923 | 900 | 910 | 28,100 | 910 |
2018-05-15 | 905 | 915 | 904 | 910 | 15,200 | 910 |
2018-05-14 | 901 | 916 | 898 | 905 | 54,700 | 905 |
2018-05-11 | 906 | 927 | 901 | 902 | 17,800 | 902 |
2018-05-10 | 900 | 905 | 898 | 900 | 5,100 | 900 |
2018-05-09 | 900 | 901 | 895 | 897 | 13,200 | 897 |
2018-05-08 | 895 | 906 | 895 | 897 | 10,100 | 897 |
2018-05-07 | 891 | 899 | 885 | 899 | 9,100 | 899 |
2018-05-02 | 907 | 910 | 883 | 885 | 34,100 | 885 |
2018-05-01 | 905 | 910 | 900 | 907 | 7,200 | 907 |
2018-04-27 | 880 | 915 | 880 | 904 | 28,400 | 904 |
2018-04-26 | 912 | 927 | 910 | 916 | 5,100 | 916 |
2018-04-25 | 918 | 918 | 908 | 910 | 23,600 | 910 |
2018-04-24 | 911 | 920 | 900 | 912 | 23,100 | 912 |
2018-04-23 | 908 | 919 | 907 | 915 | 15,300 | 915 |
2018-04-20 | 921 | 924 | 904 | 916 | 6,500 | 916 |
2018-04-19 | 922 | 934 | 918 | 920 | 2,600 | 920 |
2018-04-18 | 926 | 926 | 919 | 921 | 1,600 | 921 |
2018-04-17 | 937 | 950 | 906 | 926 | 4,300 | 926 |
2018-04-16 | 943 | 944 | 929 | 936 | 3,600 | 936 |
2018-04-13 | 950 | 954 | 940 | 945 | 11,800 | 945 |
2018-04-12 | 955 | 960 | 950 | 954 | 2,100 | 954 |
2018-04-11 | 950 | 958 | 950 | 958 | 2,400 | 958 |
2018-04-10 | 950 | 953 | 948 | 951 | 1,700 | 951 |
2018-04-09 | 950 | 957 | 950 | 950 | 1,800 | 950 |
2018-04-06 | 954 | 954 | 949 | 950 | 1,200 | 950 |
2018-04-05 | 955 | 956 | 949 | 956 | 1,600 | 956 |
2018-04-04 | 954 | 955 | 945 | 950 | 2,700 | 950 |
2018-04-03 | 940 | 954 | 940 | 954 | 2,200 | 954 |
2018-03-30 | 945 | 948 | 936 | 948 | 1,400 | 948 |
2018-03-29 | 950 | 950 | 932 | 941 | 7,700 | 941 |
2018-03-28 | 946 | 955 | 911 | 949 | 21,700 | 949 |
2018-03-27 | 942 | 957 | 929 | 955 | 10,100 | 955 |
2018-03-26 | 938 | 942 | 925 | 933 | 40,900 | 933 |
2018-03-23 | 953 | 953 | 930 | 953 | 16,300 | 953 |
2018-03-22 | 950 | 958 | 949 | 958 | 11,900 | 958 |
2018-03-20 | 950 | 950 | 930 | 950 | 9,100 | 950 |
2018-03-19 | 952 | 952 | 944 | 951 | 3,200 | 951 |
2018-03-16 | 950 | 953 | 942 | 952 | 6,900 | 952 |
2018-03-15 | 950 | 951 | 945 | 950 | 2,200 | 950 |
2018-03-14 | 947 | 951 | 935 | 951 | 6,300 | 951 |
2018-03-13 | 943 | 951 | 938 | 946 | 9,400 | 946 |
2018-03-12 | 952 | 952 | 924 | 951 | 16,800 | 951 |
2018-03-09 | 958 | 958 | 945 | 952 | 6,900 | 952 |
2018-03-08 | 950 | 955 | 943 | 955 | 10,100 | 955 |
2018-03-07 | 954 | 954 | 945 | 948 | 5,400 | 948 |
2018-03-06 | 954 | 954 | 942 | 953 | 9,100 | 953 |
2018-03-05 | 938 | 954 | 938 | 954 | 8,900 | 954 |
2018-03-02 | 941 | 954 | 928 | 953 | 7,100 | 953 |
2018-03-01 | 951 | 958 | 947 | 954 | 26,800 | 954 |
2018-02-28 | 955 | 963 | 941 | 944 | 13,800 | 944 |
2018-02-27 | 960 | 969 | 946 | 955 | 5,200 | 955 |
2018-02-26 | 950 | 958 | 922 | 950 | 8,100 | 950 |
2018-02-23 | 918 | 950 | 918 | 942 | 11,800 | 942 |
2018-02-22 | 913 | 917 | 900 | 909 | 23,100 | 909 |
2018-02-21 | 925 | 927 | 898 | 907 | 17,200 | 907 |
2018-02-20 | 934 | 934 | 915 | 921 | 4,700 | 921 |
2018-02-19 | 915 | 933 | 907 | 929 | 9,500 | 929 |
2018-02-16 | 901 | 916 | 897 | 900 | 6,100 | 900 |
2018-02-15 | 880 | 907 | 874 | 900 | 14,500 | 900 |
2018-02-14 | 926 | 951 | 892 | 892 | 37,700 | 892 |
2018-02-13 | 942 | 952 | 926 | 929 | 10,200 | 929 |
2018-02-09 | 924 | 950 | 924 | 941 | 16,900 | 941 |
2018-02-08 | 947 | 951 | 930 | 939 | 3,400 | 939 |
2018-02-07 | 925 | 963 | 917 | 939 | 21,200 | 939 |
2018-02-06 | 900 | 914 | 880 | 905 | 27,400 | 905 |
2018-02-05 | 970 | 976 | 936 | 940 | 69,000 | 940 |
2018-02-02 | 985 | 988 | 976 | 978 | 5,400 | 978 |
2018-02-01 | 978 | 992 | 974 | 990 | 27,700 | 990 |
2018-01-31 | 957 | 992 | 957 | 990 | 23,200 | 990 |
2018-01-30 | 964 | 1,000 | 962 | 993 | 23,200 | 993 |
2018-01-29 | 984 | 989 | 965 | 971 | 26,800 | 971 |
2018-01-26 | 976 | 1,003 | 974 | 989 | 24,400 | 989 |
2018-01-25 | 979 | 991 | 972 | 978 | 15,100 | 978 |
2018-01-24 | 952 | 995 | 952 | 966 | 16,200 | 966 |
2018-01-23 | 943 | 955 | 938 | 947 | 18,300 | 947 |
2018-01-22 | 933 | 944 | 931 | 935 | 11,000 | 935 |
2018-01-19 | 940 | 940 | 924 | 933 | 11,200 | 933 |
2018-01-18 | 941 | 941 | 919 | 928 | 18,300 | 928 |
2018-01-17 | 945 | 945 | 927 | 927 | 36,300 | 927 |
2018-01-16 | 959 | 959 | 941 | 945 | 9,100 | 945 |
2018-01-15 | 965 | 965 | 959 | 959 | 2,600 | 959 |
2018-01-12 | 974 | 974 | 955 | 955 | 12,400 | 955 |
2018-01-11 | 934 | 974 | 931 | 974 | 23,300 | 974 |
2018-01-10 | 934 | 935 | 924 | 934 | 11,100 | 934 |
2018-01-09 | 931 | 942 | 931 | 936 | 13,100 | 936 |
2018-01-05 | 936 | 937 | 927 | 935 | 3,900 | 935 |
2018-01-04 | 936 | 942 | 927 | 937 | 7,100 | 937 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株