9055 (株)アルプス物流 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 870 | 875 | 853 | 872 | 23,200 | 872 |
2020-12-29 | 877 | 877 | 857 | 872 | 8,600 | 872 |
2020-12-28 | 846 | 870 | 845 | 870 | 13,400 | 870 |
2020-12-25 | 846 | 846 | 836 | 846 | 9,700 | 846 |
2020-12-24 | 850 | 850 | 833 | 839 | 21,700 | 839 |
2020-12-23 | 840 | 851 | 838 | 851 | 10,800 | 851 |
2020-12-22 | 853 | 853 | 830 | 834 | 9,400 | 834 |
2020-12-21 | 847 | 849 | 830 | 845 | 13,100 | 845 |
2020-12-18 | 853 | 863 | 820 | 849 | 36,200 | 849 |
2020-12-17 | 855 | 945 | 843 | 851 | 243,600 | 851 |
2020-12-16 | 797 | 802 | 793 | 795 | 7,000 | 795 |
2020-12-15 | 804 | 805 | 796 | 796 | 1,900 | 796 |
2020-12-14 | 805 | 807 | 803 | 804 | 4,700 | 804 |
2020-12-11 | 802 | 805 | 802 | 804 | 800 | 804 |
2020-12-10 | 812 | 812 | 804 | 805 | 8,900 | 805 |
2020-12-09 | 805 | 807 | 802 | 807 | 9,400 | 807 |
2020-12-08 | 804 | 805 | 802 | 805 | 2,000 | 805 |
2020-12-07 | 796 | 809 | 793 | 809 | 10,100 | 809 |
2020-12-04 | 802 | 802 | 792 | 795 | 6,500 | 795 |
2020-12-03 | 782 | 800 | 782 | 800 | 5,000 | 800 |
2020-12-02 | 779 | 785 | 779 | 782 | 2,300 | 782 |
2020-12-01 | 766 | 773 | 766 | 773 | 1,600 | 773 |
2020-11-30 | 778 | 778 | 765 | 765 | 6,000 | 765 |
2020-11-27 | 780 | 783 | 774 | 774 | 6,200 | 774 |
2020-11-26 | 781 | 786 | 781 | 784 | 3,300 | 784 |
2020-11-25 | 787 | 787 | 772 | 782 | 7,900 | 782 |
2020-11-24 | 768 | 787 | 767 | 779 | 10,700 | 779 |
2020-11-20 | 767 | 769 | 765 | 765 | 6,100 | 765 |
2020-11-19 | 767 | 771 | 766 | 768 | 6,200 | 768 |
2020-11-18 | 771 | 771 | 767 | 769 | 2,800 | 769 |
2020-11-17 | 778 | 778 | 769 | 771 | 8,200 | 771 |
2020-11-16 | 770 | 775 | 769 | 769 | 4,000 | 769 |
2020-11-13 | 775 | 775 | 768 | 769 | 3,600 | 769 |
2020-11-12 | 772 | 777 | 769 | 770 | 3,300 | 770 |
2020-11-11 | 772 | 778 | 772 | 772 | 2,800 | 772 |
2020-11-10 | 780 | 788 | 777 | 777 | 5,100 | 777 |
2020-11-09 | 780 | 786 | 780 | 782 | 2,800 | 782 |
2020-11-06 | 783 | 790 | 782 | 787 | 1,500 | 787 |
2020-11-05 | 790 | 790 | 784 | 790 | 1,600 | 790 |
2020-11-04 | 799 | 799 | 793 | 796 | 1,100 | 796 |
2020-11-02 | 795 | 797 | 790 | 796 | 2,500 | 796 |
2020-10-30 | 792 | 800 | 792 | 800 | 3,900 | 800 |
2020-10-29 | 793 | 799 | 792 | 792 | 2,300 | 792 |
2020-10-28 | 796 | 797 | 789 | 792 | 3,700 | 792 |
2020-10-27 | 794 | 797 | 794 | 796 | 1,700 | 796 |
2020-10-26 | 793 | 794 | 793 | 794 | 600 | 794 |
2020-10-23 | 800 | 800 | 785 | 790 | 4,600 | 790 |
2020-10-22 | 796 | 796 | 786 | 794 | 5,000 | 794 |
2020-10-21 | 778 | 794 | 778 | 786 | 3,500 | 786 |
2020-10-20 | 783 | 784 | 778 | 778 | 2,100 | 778 |
2020-10-19 | 780 | 782 | 772 | 778 | 2,300 | 778 |
2020-10-16 | 781 | 782 | 772 | 772 | 2,300 | 772 |
2020-10-15 | 796 | 799 | 768 | 768 | 5,000 | 768 |
2020-10-14 | - | - | - | 797 | - | 797 |
2020-10-13 | 794 | 801 | 794 | 797 | 2,200 | 797 |
2020-10-12 | 793 | 802 | 793 | 799 | 2,900 | 799 |
2020-10-09 | 801 | 808 | 790 | 791 | 7,900 | 791 |
2020-10-08 | 799 | 799 | 796 | 796 | 900 | 796 |
2020-10-07 | 794 | 795 | 793 | 794 | 2,600 | 794 |
2020-10-06 | 800 | 800 | 790 | 794 | 4,500 | 794 |
2020-10-05 | 793 | 805 | 793 | 798 | 3,800 | 798 |
2020-10-02 | 798 | 798 | 791 | 791 | 4,100 | 791 |
2020-09-30 | 802 | 802 | 797 | 798 | 1,200 | 798 |
2020-09-29 | 796 | 799 | 791 | 796 | 17,700 | 796 |
2020-09-28 | 813 | 813 | 799 | 799 | 2,100 | 799 |
2020-09-25 | 802 | 808 | 802 | 804 | 3,800 | 804 |
2020-09-24 | 819 | 819 | 801 | 808 | 4,700 | 808 |
2020-09-23 | 800 | 808 | 792 | 807 | 2,900 | 807 |
2020-09-18 | 799 | 803 | 788 | 803 | 7,700 | 803 |
2020-09-17 | 825 | 830 | 785 | 789 | 44,300 | 789 |
2020-09-16 | 797 | 799 | 780 | 780 | 5,800 | 780 |
2020-09-15 | 800 | 800 | 797 | 797 | 800 | 797 |
2020-09-14 | 802 | 803 | 797 | 799 | 3,400 | 799 |
2020-09-11 | 805 | 813 | 802 | 802 | 1,600 | 802 |
2020-09-10 | 808 | 808 | 805 | 807 | 1,000 | 807 |
2020-09-09 | 807 | 818 | 807 | 813 | 1,700 | 813 |
2020-09-08 | 817 | 818 | 816 | 818 | 700 | 818 |
2020-09-07 | 820 | 823 | 819 | 821 | 1,100 | 821 |
2020-09-04 | 820 | 821 | 815 | 820 | 2,000 | 820 |
2020-09-03 | 821 | 824 | 821 | 822 | 1,200 | 822 |
2020-09-02 | 820 | 822 | 816 | 821 | 1,100 | 821 |
2020-09-01 | 817 | 821 | 816 | 818 | 1,100 | 818 |
2020-08-31 | 810 | 818 | 808 | 818 | 2,500 | 818 |
2020-08-28 | 814 | 814 | 801 | 801 | 1,300 | 801 |
2020-08-27 | 827 | 827 | 807 | 807 | 3,000 | 807 |
2020-08-26 | 836 | 844 | 807 | 823 | 2,900 | 823 |
2020-08-25 | 846 | 846 | 841 | 844 | 3,600 | 844 |
2020-08-24 | 825 | 845 | 816 | 845 | 4,000 | 845 |
2020-08-21 | 806 | 826 | 806 | 815 | 1,500 | 815 |
2020-08-20 | 838 | 838 | 806 | 806 | 7,800 | 806 |
2020-08-19 | 843 | 844 | 835 | 835 | 5,300 | 835 |
2020-08-18 | 846 | 848 | 836 | 843 | 2,000 | 843 |
2020-08-17 | 844 | 850 | 838 | 849 | 7,400 | 849 |
2020-08-14 | 815 | 850 | 814 | 850 | 9,500 | 850 |
2020-08-13 | 809 | 815 | 806 | 815 | 4,900 | 815 |
2020-08-12 | 805 | 810 | 800 | 803 | 3,100 | 803 |
2020-08-11 | 792 | 803 | 792 | 801 | 3,200 | 801 |
2020-08-07 | 760 | 800 | 760 | 800 | 17,200 | 800 |
2020-08-06 | 751 | 766 | 749 | 763 | 3,500 | 763 |
2020-08-05 | 730 | 753 | 730 | 751 | 6,100 | 751 |
2020-08-04 | 718 | 740 | 708 | 740 | 6,700 | 740 |
2020-08-03 | 689 | 706 | 682 | 705 | 35,100 | 705 |
2020-07-31 | 729 | 737 | 714 | 714 | 6,400 | 714 |
2020-07-30 | 740 | 743 | 716 | 722 | 2,000 | 722 |
2020-07-29 | 738 | 744 | 738 | 740 | 1,200 | 740 |
2020-07-28 | 743 | 743 | 742 | 742 | 400 | 742 |
2020-07-27 | 750 | 750 | 733 | 743 | 1,600 | 743 |
2020-07-22 | 756 | 756 | 741 | 752 | 12,000 | 752 |
2020-07-21 | 728 | 742 | 728 | 742 | 2,600 | 742 |
2020-07-20 | 729 | 730 | 728 | 728 | 2,800 | 728 |
2020-07-17 | 725 | 729 | 721 | 729 | 3,300 | 729 |
2020-07-16 | 722 | 730 | 721 | 725 | 3,900 | 725 |
2020-07-15 | 726 | 727 | 721 | 721 | 1,300 | 721 |
2020-07-14 | 713 | 719 | 709 | 716 | 2,900 | 716 |
2020-07-13 | 715 | 721 | 714 | 714 | 3,500 | 714 |
2020-07-10 | 740 | 740 | 713 | 713 | 5,500 | 713 |
2020-07-09 | 752 | 752 | 723 | 741 | 13,200 | 741 |
2020-07-08 | 757 | 761 | 757 | 760 | 3,000 | 760 |
2020-07-07 | 761 | 765 | 761 | 765 | 4,000 | 765 |
2020-07-06 | 776 | 776 | 767 | 767 | 2,600 | 767 |
2020-07-03 | 780 | 783 | 772 | 776 | 11,800 | 776 |
2020-07-02 | 777 | 777 | 766 | 768 | 7,900 | 768 |
2020-07-01 | 767 | 778 | 767 | 776 | 3,400 | 776 |
2020-06-30 | 771 | 778 | 769 | 770 | 5,700 | 770 |
2020-06-29 | 760 | 774 | 760 | 766 | 1,800 | 766 |
2020-06-26 | 772 | 776 | 770 | 771 | 1,400 | 771 |
2020-06-25 | 777 | 778 | 768 | 778 | 4,500 | 778 |
2020-06-24 | 762 | 780 | 762 | 780 | 3,300 | 780 |
2020-06-23 | 767 | 775 | 761 | 761 | 5,000 | 761 |
2020-06-22 | 765 | 771 | 730 | 757 | 12,300 | 757 |
2020-06-19 | 762 | 774 | 762 | 773 | 1,200 | 773 |
2020-06-18 | 772 | 774 | 762 | 762 | 700 | 762 |
2020-06-17 | 779 | 779 | 767 | 767 | 1,200 | 767 |
2020-06-16 | 753 | 777 | 753 | 770 | 7,700 | 770 |
2020-06-15 | 756 | 758 | 748 | 754 | 10,900 | 754 |
2020-06-12 | 761 | 762 | 733 | 756 | 16,700 | 756 |
2020-06-11 | 792 | 810 | 789 | 791 | 5,300 | 791 |
2020-06-10 | 799 | 799 | 793 | 797 | 600 | 797 |
2020-06-09 | 800 | 803 | 799 | 800 | 5,700 | 800 |
2020-06-08 | 804 | 805 | 781 | 805 | 7,100 | 805 |
2020-06-05 | 798 | 804 | 789 | 800 | 11,300 | 800 |
2020-06-04 | 793 | 806 | 792 | 805 | 18,700 | 805 |
2020-06-03 | 795 | 805 | 786 | 799 | 21,100 | 799 |
2020-06-02 | 760 | 800 | 760 | 800 | 12,000 | 800 |
2020-06-01 | 767 | 767 | 736 | 758 | 14,800 | 758 |
2020-05-29 | 729 | 800 | 729 | 781 | 40,100 | 781 |
2020-05-28 | 711 | 732 | 707 | 730 | 11,500 | 730 |
2020-05-27 | 700 | 713 | 700 | 704 | 12,800 | 704 |
2020-05-26 | 700 | 705 | 698 | 698 | 5,700 | 698 |
2020-05-25 | 702 | 702 | 696 | 700 | 8,600 | 700 |
2020-05-22 | 704 | 704 | 689 | 697 | 6,000 | 697 |
2020-05-21 | 701 | 702 | 685 | 696 | 19,900 | 696 |
2020-05-20 | 712 | 712 | 695 | 699 | 6,400 | 699 |
2020-05-19 | 713 | 713 | 702 | 709 | 5,500 | 709 |
2020-05-18 | 706 | 706 | 695 | 700 | 11,000 | 700 |
2020-05-15 | 705 | 714 | 705 | 710 | 3,800 | 710 |
2020-05-14 | 704 | 708 | 695 | 706 | 5,000 | 706 |
2020-05-13 | 702 | 708 | 695 | 706 | 9,300 | 706 |
2020-05-12 | 703 | 706 | 692 | 703 | 6,200 | 703 |
2020-05-11 | 717 | 717 | 692 | 703 | 14,700 | 703 |
2020-05-08 | 715 | 717 | 694 | 717 | 14,600 | 717 |
2020-05-07 | 710 | 720 | 703 | 715 | 7,900 | 715 |
2020-05-01 | 705 | 708 | 696 | 708 | 3,900 | 708 |
2020-04-30 | 697 | 710 | 695 | 695 | 5,600 | 695 |
2020-04-28 | 691 | 710 | 688 | 689 | 7,900 | 689 |
2020-04-27 | 705 | 705 | 680 | 684 | 11,200 | 684 |
2020-04-24 | 707 | 715 | 697 | 705 | 14,300 | 705 |
2020-04-23 | 700 | 706 | 683 | 697 | 20,000 | 697 |
2020-04-22 | 665 | 689 | 661 | 683 | 8,100 | 683 |
2020-04-21 | 651 | 666 | 651 | 666 | 8,000 | 666 |
2020-04-20 | 679 | 679 | 652 | 652 | 14,900 | 652 |
2020-04-17 | 673 | 680 | 670 | 679 | 4,900 | 679 |
2020-04-16 | 653 | 671 | 653 | 671 | 5,300 | 671 |
2020-04-15 | 672 | 673 | 654 | 655 | 9,300 | 655 |
2020-04-14 | 686 | 688 | 663 | 666 | 3,400 | 666 |
2020-04-13 | 691 | 697 | 679 | 687 | 5,000 | 687 |
2020-04-10 | 701 | 710 | 691 | 691 | 5,500 | 691 |
2020-04-09 | 683 | 700 | 683 | 699 | 2,600 | 699 |
2020-04-08 | 670 | 683 | 661 | 683 | 7,200 | 683 |
2020-04-07 | 642 | 672 | 642 | 672 | 4,600 | 672 |
2020-04-06 | 630 | 641 | 630 | 631 | 9,400 | 631 |
2020-04-03 | 613 | 630 | 613 | 630 | 2,900 | 630 |
2020-04-02 | 607 | 625 | 607 | 613 | 4,500 | 613 |
2020-04-01 | 639 | 642 | 610 | 617 | 13,500 | 617 |
2020-03-31 | 658 | 660 | 640 | 640 | 9,100 | 640 |
2020-03-30 | 684 | 690 | 661 | 661 | 15,900 | 661 |
2020-03-27 | 697 | 717 | 686 | 714 | 89,200 | 714 |
2020-03-26 | 665 | 700 | 665 | 700 | 12,900 | 700 |
2020-03-25 | 680 | 688 | 660 | 685 | 10,000 | 685 |
2020-03-24 | 668 | 676 | 644 | 653 | 10,500 | 653 |
2020-03-23 | 650 | 658 | 640 | 658 | 7,400 | 658 |
2020-03-19 | 632 | 649 | 628 | 649 | 13,100 | 649 |
2020-03-18 | 644 | 650 | 632 | 632 | 3,600 | 632 |
2020-03-17 | 597 | 627 | 597 | 627 | 9,400 | 627 |
2020-03-16 | 611 | 640 | 610 | 615 | 20,500 | 615 |
2020-03-13 | 605 | 631 | 600 | 621 | 15,600 | 621 |
2020-03-12 | 660 | 675 | 649 | 665 | 10,800 | 665 |
2020-03-11 | 662 | 679 | 650 | 663 | 15,500 | 663 |
2020-03-10 | 600 | 680 | 600 | 663 | 21,100 | 663 |
2020-03-09 | 697 | 697 | 639 | 651 | 30,100 | 651 |
2020-03-06 | 706 | 714 | 700 | 704 | 24,700 | 704 |
2020-03-05 | 710 | 715 | 706 | 710 | 20,100 | 710 |
2020-03-04 | 719 | 725 | 710 | 710 | 19,000 | 710 |
2020-03-03 | 767 | 770 | 719 | 719 | 14,500 | 719 |
2020-03-02 | 736 | 797 | 736 | 767 | 14,200 | 767 |
2020-02-28 | 792 | 792 | 734 | 734 | 17,600 | 734 |
2020-02-27 | 835 | 835 | 800 | 800 | 11,200 | 800 |
2020-02-26 | 850 | 850 | 842 | 842 | 2,900 | 842 |
2020-02-25 | 851 | 875 | 851 | 861 | 7,800 | 861 |
2020-02-21 | 872 | 880 | 865 | 880 | 3,000 | 880 |
2020-02-20 | 864 | 877 | 864 | 872 | 2,000 | 872 |
2020-02-19 | 866 | 868 | 862 | 862 | 1,800 | 862 |
2020-02-18 | 879 | 879 | 860 | 860 | 4,000 | 860 |
2020-02-17 | 882 | 882 | 876 | 876 | 1,300 | 876 |
2020-02-14 | 906 | 913 | 883 | 886 | 2,900 | 886 |
2020-02-13 | 924 | 925 | 906 | 910 | 2,600 | 910 |
2020-02-12 | 918 | 937 | 916 | 919 | 11,700 | 919 |
2020-02-10 | 920 | 924 | 915 | 924 | 3,800 | 924 |
2020-02-07 | 923 | 932 | 919 | 924 | 13,900 | 924 |
2020-02-06 | 924 | 928 | 906 | 919 | 11,200 | 919 |
2020-02-05 | 846 | 947 | 846 | 924 | 81,800 | 924 |
2020-02-04 | 847 | 847 | 838 | 847 | 4,100 | 847 |
2020-02-03 | 810 | 847 | 800 | 847 | 7,600 | 847 |
2020-01-31 | 820 | 834 | 808 | 814 | 19,700 | 814 |
2020-01-30 | 855 | 857 | 833 | 835 | 17,500 | 835 |
2020-01-29 | 853 | 867 | 853 | 860 | 2,700 | 860 |
2020-01-28 | 840 | 856 | 840 | 848 | 3,600 | 848 |
2020-01-27 | 875 | 875 | 835 | 835 | 19,400 | 835 |
2020-01-24 | 905 | 905 | 881 | 881 | 11,800 | 881 |
2020-01-23 | 900 | 905 | 898 | 905 | 10,100 | 905 |
2020-01-22 | 903 | 904 | 898 | 900 | 3,900 | 900 |
2020-01-21 | 901 | 904 | 898 | 898 | 2,600 | 898 |
2020-01-20 | 898 | 906 | 892 | 906 | 8,000 | 906 |
2020-01-17 | 894 | 904 | 883 | 883 | 6,700 | 883 |
2020-01-16 | 904 | 905 | 894 | 894 | 3,900 | 894 |
2020-01-15 | 898 | 905 | 887 | 905 | 18,700 | 905 |
2020-01-14 | 870 | 909 | 867 | 900 | 16,700 | 900 |
2020-01-10 | 869 | 870 | 861 | 870 | 8,000 | 870 |
2020-01-09 | 870 | 872 | 854 | 858 | 6,400 | 858 |
2020-01-08 | 875 | 879 | 850 | 859 | 26,000 | 859 |
2020-01-07 | 845 | 873 | 845 | 866 | 22,000 | 866 |
2020-01-06 | 840 | 845 | 835 | 845 | 7,900 | 845 |
分割・併合履歴 : [2016-03-29]1株→2株 [2001-03-27]1株→1.1株