9055 (株)アルプス物流 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 836 | 845 | 824 | 845 | 4,700 | 845 |
2019-12-27 | 824 | 845 | 820 | 845 | 3,900 | 845 |
2019-12-26 | 811 | 821 | 811 | 821 | 1,700 | 821 |
2019-12-25 | 814 | 816 | 807 | 811 | 13,000 | 811 |
2019-12-24 | 806 | 809 | 802 | 809 | 7,300 | 809 |
2019-12-23 | 802 | 809 | 801 | 804 | 5,000 | 804 |
2019-12-20 | 820 | 822 | 794 | 805 | 14,900 | 805 |
2019-12-19 | 822 | 822 | 808 | 816 | 3,000 | 816 |
2019-12-18 | 808 | 823 | 792 | 823 | 13,200 | 823 |
2019-12-17 | 793 | 808 | 791 | 808 | 5,700 | 808 |
2019-12-16 | 810 | 815 | 797 | 801 | 9,500 | 801 |
2019-12-13 | 810 | 818 | 807 | 807 | 2,700 | 807 |
2019-12-12 | 806 | 808 | 805 | 806 | 1,200 | 806 |
2019-12-11 | 815 | 819 | 802 | 802 | 5,000 | 802 |
2019-12-10 | 827 | 827 | 814 | 814 | 9,700 | 814 |
2019-12-09 | 836 | 836 | 812 | 812 | 15,400 | 812 |
2019-12-06 | 837 | 848 | 820 | 824 | 8,300 | 824 |
2019-12-05 | 818 | 850 | 814 | 850 | 18,100 | 850 |
2019-12-04 | 805 | 819 | 800 | 819 | 7,100 | 819 |
2019-12-03 | 821 | 821 | 805 | 805 | 3,100 | 805 |
2019-12-02 | 821 | 827 | 820 | 820 | 5,900 | 820 |
2019-11-29 | 819 | 821 | 819 | 819 | 2,000 | 819 |
2019-11-28 | 819 | 819 | 816 | 819 | 1,600 | 819 |
2019-11-27 | 821 | 831 | 819 | 819 | 16,700 | 819 |
2019-11-26 | 825 | 825 | 817 | 820 | 4,600 | 820 |
2019-11-25 | 818 | 826 | 814 | 826 | 8,800 | 826 |
2019-11-22 | 795 | 800 | 793 | 800 | 6,400 | 800 |
2019-11-21 | 790 | 795 | 789 | 790 | 3,900 | 790 |
2019-11-20 | 782 | 791 | 782 | 790 | 11,600 | 790 |
2019-11-19 | 781 | 790 | 781 | 790 | 6,400 | 790 |
2019-11-18 | 784 | 784 | 781 | 784 | 2,100 | 784 |
2019-11-15 | 794 | 794 | 779 | 781 | 10,100 | 781 |
2019-11-14 | 776 | 799 | 775 | 792 | 21,600 | 792 |
2019-11-13 | 777 | 777 | 775 | 777 | 4,600 | 777 |
2019-11-12 | 775 | 777 | 775 | 777 | 7,600 | 777 |
2019-11-11 | 777 | 778 | 774 | 777 | 10,000 | 777 |
2019-11-08 | 777 | 787 | 774 | 777 | 15,000 | 777 |
2019-11-07 | 769 | 773 | 767 | 773 | 12,200 | 773 |
2019-11-06 | 766 | 770 | 765 | 766 | 19,500 | 766 |
2019-11-05 | 751 | 767 | 751 | 762 | 19,900 | 762 |
2019-11-01 | 749 | 752 | 748 | 750 | 27,200 | 750 |
2019-10-31 | 750 | 768 | 741 | 750 | 94,800 | 750 |
2019-10-30 | 698 | 701 | 698 | 699 | 40,700 | 699 |
2019-10-29 | 691 | 700 | 691 | 700 | 15,800 | 700 |
2019-10-28 | 684 | 688 | 684 | 687 | 4,900 | 687 |
2019-10-25 | 685 | 688 | 681 | 684 | 14,000 | 684 |
2019-10-24 | 685 | 685 | 681 | 681 | 9,600 | 681 |
2019-10-23 | 687 | 687 | 680 | 684 | 17,800 | 684 |
2019-10-21 | 682 | 684 | 679 | 682 | 7,400 | 682 |
2019-10-18 | 687 | 688 | 682 | 683 | 10,000 | 683 |
2019-10-17 | 688 | 688 | 682 | 687 | 15,700 | 687 |
2019-10-16 | 688 | 691 | 686 | 688 | 8,800 | 688 |
2019-10-15 | 684 | 685 | 682 | 683 | 4,300 | 683 |
2019-10-11 | 686 | 687 | 683 | 684 | 5,800 | 684 |
2019-10-10 | 688 | 688 | 686 | 686 | 700 | 686 |
2019-10-09 | 686 | 690 | 685 | 689 | 2,600 | 689 |
2019-10-08 | 688 | 690 | 685 | 685 | 3,500 | 685 |
2019-10-07 | 687 | 690 | 686 | 689 | 1,300 | 689 |
2019-10-04 | 689 | 690 | 688 | 690 | 1,400 | 690 |
2019-10-03 | 688 | 693 | 684 | 685 | 11,400 | 685 |
2019-10-02 | 691 | 693 | 690 | 693 | 1,100 | 693 |
2019-10-01 | 692 | 696 | 689 | 690 | 6,600 | 690 |
2019-09-30 | 699 | 699 | 695 | 696 | 7,700 | 696 |
2019-09-27 | 697 | 700 | 692 | 694 | 18,300 | 694 |
2019-09-26 | 700 | 705 | 696 | 698 | 28,500 | 698 |
2019-09-25 | 709 | 709 | 699 | 700 | 13,000 | 700 |
2019-09-24 | 699 | 700 | 697 | 700 | 9,500 | 700 |
2019-09-20 | 700 | 700 | 695 | 699 | 18,300 | 699 |
2019-09-19 | 697 | 700 | 695 | 695 | 7,400 | 695 |
2019-09-18 | 700 | 702 | 694 | 695 | 9,000 | 695 |
2019-09-17 | 700 | 700 | 698 | 699 | 15,500 | 699 |
2019-09-13 | 700 | 706 | 700 | 700 | 26,500 | 700 |
2019-09-12 | 691 | 701 | 691 | 700 | 10,100 | 700 |
2019-09-11 | 693 | 703 | 689 | 689 | 33,400 | 689 |
2019-09-10 | 695 | 700 | 691 | 691 | 18,400 | 691 |
2019-09-09 | 693 | 693 | 693 | 693 | 2,000 | 693 |
2019-09-06 | 695 | 700 | 694 | 696 | 16,400 | 696 |
2019-09-05 | 695 | 697 | 692 | 694 | 6,300 | 694 |
2019-09-04 | 697 | 700 | 697 | 697 | 3,600 | 697 |
2019-09-03 | 705 | 705 | 696 | 696 | 4,700 | 696 |
2019-09-02 | 710 | 712 | 708 | 709 | 3,400 | 709 |
2019-08-30 | 717 | 740 | 712 | 712 | 2,200 | 712 |
2019-08-29 | 714 | 732 | 712 | 717 | 1,400 | 717 |
2019-08-28 | 732 | 732 | 713 | 713 | 1,300 | 713 |
2019-08-27 | 744 | 744 | 732 | 737 | 1,000 | 737 |
2019-08-26 | 750 | 760 | 737 | 745 | 17,700 | 745 |
2019-08-23 | 750 | 750 | 742 | 744 | 4,200 | 744 |
2019-08-22 | 742 | 747 | 740 | 747 | 3,100 | 747 |
2019-08-21 | 730 | 734 | 728 | 734 | 1,500 | 734 |
2019-08-20 | 738 | 738 | 730 | 734 | 2,700 | 734 |
2019-08-19 | 731 | 731 | 731 | 731 | 100 | 731 |
2019-08-16 | 725 | 731 | 724 | 731 | 9,100 | 731 |
2019-08-15 | 724 | 728 | 724 | 725 | 2,800 | 725 |
2019-08-14 | 734 | 734 | 729 | 729 | 2,400 | 729 |
2019-08-13 | 751 | 751 | 734 | 734 | 1,600 | 734 |
2019-08-09 | 755 | 755 | 752 | 753 | 1,200 | 753 |
2019-08-08 | 746 | 760 | 745 | 754 | 2,600 | 754 |
2019-08-07 | 763 | 763 | 756 | 758 | 900 | 758 |
2019-08-06 | 737 | 773 | 731 | 763 | 4,600 | 763 |
2019-08-05 | 741 | 741 | 735 | 739 | 1,000 | 739 |
2019-08-02 | 749 | 752 | 741 | 741 | 2,200 | 741 |
2019-08-01 | 749 | 750 | 745 | 748 | 3,700 | 748 |
2019-07-31 | 741 | 762 | 741 | 749 | 3,500 | 749 |
2019-07-30 | 766 | 766 | 752 | 766 | 1,900 | 766 |
2019-07-29 | 763 | 770 | 758 | 766 | 2,400 | 766 |
2019-07-26 | 770 | 771 | 752 | 763 | 1,300 | 763 |
2019-07-25 | 777 | 777 | 769 | 772 | 8,900 | 772 |
2019-07-24 | 766 | 773 | 765 | 773 | 4,200 | 773 |
2019-07-23 | 764 | 768 | 763 | 766 | 2,300 | 766 |
2019-07-22 | 756 | 765 | 756 | 759 | 2,500 | 759 |
2019-07-19 | 740 | 757 | 737 | 756 | 3,800 | 756 |
2019-07-18 | 755 | 755 | 742 | 742 | 8,000 | 742 |
2019-07-17 | 760 | 762 | 760 | 760 | 800 | 760 |
2019-07-16 | 765 | 765 | 760 | 760 | 1,900 | 760 |
2019-07-12 | 765 | 769 | 765 | 767 | 900 | 767 |
2019-07-11 | 765 | 776 | 765 | 769 | 2,700 | 769 |
2019-07-10 | 758 | 765 | 758 | 765 | 600 | 765 |
2019-07-09 | 762 | 763 | 757 | 757 | 500 | 757 |
2019-07-08 | 763 | 768 | 762 | 762 | 1,200 | 762 |
2019-07-05 | 765 | 766 | 759 | 763 | 9,400 | 763 |
2019-07-04 | 758 | 764 | 758 | 762 | 2,800 | 762 |
2019-07-03 | 752 | 763 | 752 | 755 | 2,200 | 755 |
2019-07-02 | 766 | 776 | 758 | 758 | 5,100 | 758 |
2019-07-01 | 764 | 767 | 759 | 767 | 1,200 | 767 |
2019-06-28 | 770 | 770 | 761 | 761 | 500 | 761 |
2019-06-27 | 774 | 774 | 760 | 769 | 1,200 | 769 |
2019-06-26 | 760 | 775 | 760 | 774 | 900 | 774 |
2019-06-25 | 764 | 764 | 746 | 757 | 3,300 | 757 |
2019-06-24 | 747 | 755 | 745 | 755 | 3,200 | 755 |
2019-06-21 | 737 | 740 | 735 | 740 | 4,100 | 740 |
2019-06-20 | 742 | 742 | 732 | 736 | 700 | 736 |
2019-06-19 | 735 | 743 | 734 | 739 | 3,700 | 739 |
2019-06-18 | 728 | 740 | 725 | 734 | 3,300 | 734 |
2019-06-17 | 729 | 730 | 723 | 727 | 1,100 | 727 |
2019-06-14 | 743 | 743 | 701 | 729 | 12,800 | 729 |
2019-06-13 | 760 | 762 | 743 | 743 | 17,800 | 743 |
2019-06-12 | 767 | 767 | 759 | 760 | 51,400 | 760 |
2019-06-11 | 772 | 772 | 759 | 764 | 8,800 | 764 |
2019-06-10 | 773 | 774 | 757 | 772 | 16,600 | 772 |
2019-06-07 | 750 | 763 | 748 | 760 | 21,000 | 760 |
2019-06-06 | 735 | 756 | 735 | 747 | 16,400 | 747 |
2019-06-05 | 716 | 734 | 716 | 730 | 9,600 | 730 |
2019-06-04 | 734 | 734 | 728 | 728 | 400 | 728 |
2019-06-03 | 716 | 732 | 716 | 731 | 2,000 | 731 |
2019-05-31 | 735 | 735 | 730 | 730 | 700 | 730 |
2019-05-30 | 753 | 753 | 738 | 738 | 800 | 738 |
2019-05-29 | 751 | 751 | 745 | 751 | 1,900 | 751 |
2019-05-28 | 764 | 764 | 752 | 752 | 700 | 752 |
2019-05-27 | 747 | 755 | 747 | 750 | 600 | 750 |
2019-05-24 | 770 | 770 | 739 | 747 | 10,200 | 747 |
2019-05-23 | 781 | 784 | 754 | 770 | 4,900 | 770 |
2019-05-22 | 784 | 784 | 776 | 784 | 2,000 | 784 |
2019-05-21 | 780 | 784 | 773 | 783 | 7,800 | 783 |
2019-05-20 | 791 | 791 | 769 | 780 | 7,300 | 780 |
2019-05-17 | 799 | 799 | 779 | 786 | 1,900 | 786 |
2019-05-16 | 800 | 807 | 796 | 800 | 21,700 | 800 |
2019-05-15 | 795 | 810 | 794 | 799 | 26,400 | 799 |
2019-05-14 | 817 | 817 | 785 | 797 | 14,700 | 797 |
2019-05-13 | 810 | 810 | 785 | 800 | 500 | 800 |
2019-05-10 | - | - | - | 822 | - | 822 |
2019-05-09 | 830 | 831 | 819 | 822 | 3,200 | 822 |
2019-05-08 | 821 | 835 | 821 | 834 | 3,000 | 834 |
2019-05-07 | 829 | 835 | 824 | 831 | 19,300 | 831 |
2019-04-26 | 834 | 837 | 817 | 835 | 8,000 | 835 |
2019-04-25 | 839 | 839 | 830 | 832 | 9,900 | 832 |
2019-04-24 | 827 | 833 | 826 | 832 | 5,900 | 832 |
2019-04-23 | 825 | 826 | 812 | 826 | 5,500 | 826 |
2019-04-22 | 819 | 821 | 819 | 821 | 800 | 821 |
2019-04-19 | 819 | 819 | 811 | 819 | 4,700 | 819 |
2019-04-18 | 824 | 824 | 815 | 819 | 1,800 | 819 |
2019-04-17 | 819 | 819 | 818 | 819 | 300 | 819 |
2019-04-16 | 819 | 823 | 819 | 819 | 3,200 | 819 |
2019-04-15 | 808 | 814 | 808 | 814 | 1,700 | 814 |
2019-04-12 | 824 | 824 | 814 | 814 | 1,300 | 814 |
2019-04-11 | 822 | 824 | 822 | 824 | 600 | 824 |
2019-04-10 | 815 | 823 | 815 | 823 | 300 | 823 |
2019-04-09 | 825 | 826 | 813 | 813 | 1,500 | 813 |
2019-04-08 | 819 | 825 | 817 | 825 | 1,800 | 825 |
2019-04-05 | 818 | 824 | 803 | 824 | 7,900 | 824 |
2019-04-04 | 816 | 818 | 805 | 818 | 2,500 | 818 |
2019-04-03 | 808 | 818 | 808 | 818 | 1,700 | 818 |
2019-04-02 | 812 | 812 | 806 | 811 | 1,400 | 811 |
2019-04-01 | 809 | 814 | 803 | 803 | 1,500 | 803 |
2019-03-29 | 797 | 814 | 797 | 810 | 1,900 | 810 |
2019-03-28 | 804 | 806 | 798 | 806 | 1,000 | 806 |
2019-03-27 | 801 | 807 | 801 | 807 | 1,000 | 807 |
2019-03-26 | 807 | 818 | 801 | 818 | 6,900 | 818 |
2019-03-25 | 810 | 810 | 798 | 810 | 6,900 | 810 |
2019-03-22 | 811 | 818 | 806 | 810 | 5,000 | 810 |
2019-03-20 | 815 | 815 | 806 | 814 | 7,000 | 814 |
2019-03-19 | 819 | 819 | 800 | 818 | 3,900 | 818 |
2019-03-18 | 810 | 816 | 809 | 816 | 9,300 | 816 |
2019-03-15 | 805 | 820 | 798 | 812 | 4,100 | 812 |
2019-03-14 | 803 | 806 | 800 | 805 | 800 | 805 |
2019-03-13 | 794 | 803 | 794 | 803 | 13,800 | 803 |
2019-03-12 | 800 | 805 | 791 | 791 | 105,100 | 791 |
2019-03-11 | 769 | 801 | 760 | 800 | 96,400 | 800 |
2019-03-08 | 804 | 804 | 796 | 799 | 5,700 | 799 |
2019-03-07 | 809 | 817 | 809 | 817 | 2,500 | 817 |
2019-03-06 | 820 | 823 | 811 | 812 | 8,100 | 812 |
2019-03-05 | 816 | 820 | 816 | 820 | 300 | 820 |
2019-03-04 | 827 | 829 | 812 | 818 | 2,100 | 818 |
2019-03-01 | 815 | 829 | 815 | 827 | 6,000 | 827 |
2019-02-28 | 820 | 834 | 820 | 834 | 7,600 | 834 |
2019-02-27 | 830 | 831 | 825 | 825 | 4,700 | 825 |
2019-02-26 | 825 | 834 | 823 | 830 | 6,100 | 830 |
2019-02-25 | 817 | 828 | 809 | 828 | 41,800 | 828 |
2019-02-22 | 812 | 812 | 806 | 810 | 4,100 | 810 |
2019-02-21 | 810 | 811 | 810 | 811 | 1,700 | 811 |
2019-02-20 | 810 | 810 | 807 | 810 | 2,200 | 810 |
2019-02-19 | 803 | 810 | 803 | 810 | 1,700 | 810 |
2019-02-18 | 805 | 808 | 796 | 798 | 3,100 | 798 |
2019-02-15 | 805 | 812 | 799 | 805 | 1,400 | 805 |
2019-02-14 | 811 | 820 | 805 | 805 | 17,200 | 805 |
2019-02-13 | 820 | 820 | 810 | 810 | 4,000 | 810 |
2019-02-12 | 817 | 825 | 817 | 820 | 3,700 | 820 |
2019-02-08 | 829 | 829 | 816 | 816 | 3,500 | 816 |
2019-02-07 | 816 | 831 | 816 | 831 | 800 | 831 |
2019-02-06 | 820 | 836 | 815 | 830 | 6,000 | 830 |
2019-02-05 | 807 | 821 | 807 | 820 | 2,400 | 820 |
2019-02-04 | 790 | 805 | 790 | 800 | 1,400 | 800 |
2019-02-01 | 785 | 800 | 785 | 786 | 11,200 | 786 |
2019-01-31 | 787 | 791 | 785 | 787 | 13,600 | 787 |
2019-01-30 | 799 | 809 | 780 | 787 | 24,500 | 787 |
2019-01-29 | 790 | 801 | 784 | 784 | 5,100 | 784 |
2019-01-28 | 810 | 811 | 795 | 795 | 5,800 | 795 |
2019-01-25 | 811 | 821 | 809 | 809 | 66,300 | 809 |
2019-01-24 | 811 | 816 | 809 | 811 | 8,200 | 811 |
2019-01-23 | 817 | 832 | 810 | 810 | 4,100 | 810 |
2019-01-22 | 819 | 828 | 817 | 817 | 1,700 | 817 |
2019-01-21 | 812 | 815 | 808 | 810 | 10,000 | 810 |
2019-01-18 | 813 | 816 | 810 | 810 | 5,200 | 810 |
2019-01-17 | 795 | 829 | 795 | 811 | 3,900 | 811 |
2019-01-16 | 831 | 831 | 779 | 792 | 11,400 | 792 |
2019-01-15 | 839 | 841 | 833 | 835 | 1,900 | 835 |
2019-01-11 | 844 | 844 | 830 | 842 | 4,000 | 842 |
2019-01-10 | 845 | 848 | 843 | 845 | 10,900 | 845 |
2019-01-09 | 844 | 846 | 842 | 845 | 11,300 | 845 |
2019-01-08 | 841 | 848 | 838 | 844 | 9,600 | 844 |
2019-01-07 | 845 | 846 | 840 | 841 | 10,800 | 841 |
2019-01-04 | 840 | 842 | 838 | 840 | 18,000 | 840 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株