9055 (株)アルプス物流の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,118	1,128	1,108	1,119	12,500	1,119
2021-12-29	1,101	1,125	1,101	1,120	19,000	1,120
2021-12-28	1,091	1,099	1,087	1,095	15,300	1,095
2021-12-27	1,100	1,102	1,076	1,079	24,200	1,079
2021-12-24	1,080	1,108	1,078	1,095	35,700	1,095
2021-12-23	1,075	1,075	1,067	1,070	11,200	1,070
2021-12-22	1,066	1,073	1,060	1,067	10,800	1,067
2021-12-21	1,061	1,069	1,053	1,062	17,000	1,062
2021-12-20	1,072	1,072	1,054	1,058	23,900	1,058
2021-12-17	1,071	1,086	1,061	1,070	34,100	1,070
2021-12-16	1,058	1,070	1,056	1,068	12,000	1,068
2021-12-15	1,049	1,060	1,047	1,050	9,500	1,050
2021-12-14	1,052	1,055	1,038	1,050	18,700	1,050
2021-12-13	1,055	1,069	1,045	1,053	19,100	1,053
2021-12-10	1,057	1,057	1,037	1,046	24,900	1,046
2021-12-09	1,040	1,040	1,025	1,035	13,500	1,035
2021-12-08	1,035	1,049	1,030	1,040	15,200	1,040
2021-12-07	992	1,030	991	1,030	16,500	1,030
2021-12-06	975	992	975	979	16,200	979
2021-12-03	961	982	961	975	13,500	975
2021-12-02	960	977	955	955	18,000	955
2021-12-01	963	985	956	965	34,800	965
2021-11-30	968	998	968	968	27,100	968
2021-11-29	950	969	943	960	21,800	960
2021-11-26	974	974	949	952	22,000	952
2021-11-25	997	997	974	974	9,700	974
2021-11-24	997	1,004	988	989	14,300	989
2021-11-22	986	1,003	981	995	10,100	995
2021-11-19	988	993	970	984	14,300	984
2021-11-18	999	999	983	988	15,000	988
2021-11-17	1,035	1,035	994	998	42,500	998
2021-11-16	1,058	1,058	1,028	1,032	16,500	1,032
2021-11-15	1,070	1,070	1,043	1,046	13,500	1,046
2021-11-12	1,055	1,070	1,049	1,061	17,500	1,061
2021-11-11	1,031	1,056	1,031	1,047	17,900	1,047
2021-11-10	1,045	1,058	1,031	1,042	21,500	1,042
2021-11-09	1,044	1,049	1,037	1,037	13,300	1,037
2021-11-08	1,075	1,075	1,032	1,032	45,200	1,032
2021-11-05	1,079	1,091	1,045	1,045	30,200	1,045
2021-11-04	1,019	1,138	1,019	1,124	87,800	1,124
2021-11-02	1,066	1,066	1,026	1,028	12,400	1,028
2021-11-01	1,043	1,066	1,022	1,066	29,900	1,066
2021-10-29	1,011	1,056	1,011	1,038	39,300	1,038
2021-10-28	1,040	1,046	1,010	1,011	24,100	1,011
2021-10-27	1,042	1,050	1,033	1,037	14,900	1,037
2021-10-26	1,069	1,069	1,041	1,042	16,500	1,042
2021-10-25	1,070	1,082	1,058	1,069	18,000	1,069
2021-10-22	1,041	1,070	1,035	1,070	21,600	1,070
2021-10-21	1,050	1,060	1,039	1,039	15,700	1,039
2021-10-20	1,058	1,058	1,042	1,045	11,200	1,045
2021-10-19	1,064	1,064	1,050	1,058	9,800	1,058
2021-10-18	1,037	1,063	1,019	1,058	27,000	1,058
2021-10-15	997	1,022	994	1,022	9,700	1,022
2021-10-14	1,000	1,000	984	992	6,000	992
2021-10-13	1,016	1,016	992	1,000	15,700	1,000
2021-10-12	1,064	1,064	1,017	1,017	11,900	1,017
2021-10-11	1,048	1,066	1,045	1,064	8,000	1,064
2021-10-08	1,051	1,055	1,038	1,045	11,200	1,045
2021-10-07	1,063	1,068	1,043	1,043	23,000	1,043
2021-10-06	1,062	1,072	1,058	1,062	19,900	1,062
2021-10-05	1,041	1,068	1,040	1,057	20,600	1,057
2021-10-04	1,037	1,047	1,025	1,043	19,500	1,043
2021-10-01	1,038	1,038	1,025	1,025	18,500	1,025
2021-09-30	1,051	1,058	1,040	1,040	16,200	1,040
2021-09-29	1,038	1,051	1,033	1,051	27,400	1,051
2021-09-28	1,080	1,080	1,052	1,067	27,100	1,067
2021-09-27	1,084	1,100	1,078	1,084	28,200	1,084
2021-09-24	1,060	1,090	1,060	1,082	31,000	1,082
2021-09-22	1,051	1,058	1,033	1,053	19,600	1,053
2021-09-21	1,068	1,070	1,049	1,054	27,800	1,054
2021-09-17	1,070	1,096	1,063	1,088	49,300	1,088
2021-09-16	1,054	1,076	1,044	1,069	42,000	1,069
2021-09-15	1,035	1,052	1,034	1,052	14,200	1,052
2021-09-14	1,035	1,051	1,014	1,051	48,700	1,051
2021-09-13	1,030	1,035	1,018	1,035	16,900	1,035
2021-09-10	1,015	1,036	1,001	1,036	29,800	1,036
2021-09-09	1,013	1,022	1,000	1,015	22,600	1,015
2021-09-08	998	1,016	997	1,016	21,500	1,016
2021-09-07	998	1,005	987	997	24,500	997
2021-09-06	986	993	978	993	20,200	993
2021-09-03	953	975	953	975	20,400	975
2021-09-02	953	953	946	953	4,500	953
2021-09-01	946	953	944	952	12,300	952
2021-08-31	944	947	941	942	11,000	942
2021-08-30	944	957	942	944	26,400	944
2021-08-27	951	953	941	943	20,200	943
2021-08-26	965	972	947	958	63,700	958
2021-08-25	948	948	929	929	12,700	929
2021-08-24	929	949	929	947	18,100	947
2021-08-23	904	926	904	926	13,500	926
2021-08-20	919	919	902	904	16,400	904
2021-08-19	920	920	910	912	22,800	912
2021-08-18	928	928	916	920	30,100	920
2021-08-17	930	930	916	920	29,400	920
2021-08-16	957	957	928	928	32,200	928
2021-08-13	967	968	960	964	8,400	964
2021-08-12	961	970	954	967	10,400	967
2021-08-11	965	969	955	960	13,300	960
2021-08-10	936	965	935	965	21,100	965
2021-08-06	940	941	926	926	26,800	926
2021-08-05	954	954	936	936	16,800	936
2021-08-04	967	971	954	960	20,700	960
2021-08-03	990	993	958	963	16,900	963
2021-08-02	989	1,004	989	990	102,800	990
2021-07-30	980	1,006	966	975	112,200	975
2021-07-29	942	975	935	975	59,700	975
2021-07-28	938	945	935	942	11,400	942
2021-07-27	948	948	934	944	17,600	944
2021-07-26	939	945	934	945	18,300	945
2021-07-21	934	934	918	924	28,900	924
2021-07-20	933	937	923	923	24,100	923
2021-07-19	942	948	937	937	25,900	937
2021-07-16	951	955	948	955	14,700	955
2021-07-15	957	961	948	954	20,200	954
2021-07-14	944	958	943	954	29,900	954
2021-07-13	948	958	943	946	45,200	946
2021-07-12	960	967	946	948	31,000	948
2021-07-09	956	958	940	952	42,800	952
2021-07-08	980	983	964	964	17,800	964
2021-07-07	995	995	976	978	18,900	978
2021-07-06	1,015	1,017	993	996	14,400	996
2021-07-05	992	1,018	990	1,015	22,800	1,015
2021-07-02	982	1,001	980	993	36,000	993
2021-07-01	985	991	978	983	14,500	983
2021-06-30	983	986	978	980	18,100	980
2021-06-29	991	1,001	982	983	20,000	983
2021-06-28	1,000	1,003	991	999	33,000	999
2021-06-25	995	1,010	992	998	25,700	998
2021-06-24	996	996	984	995	16,400	995
2021-06-23	1,000	1,019	992	996	15,500	996
2021-06-22	998	1,011	987	1,000	34,700	1,000
2021-06-21	989	989	980	982	19,100	982
2021-06-18	1,005	1,011	996	1,002	22,700	1,002
2021-06-17	1,028	1,033	1,001	1,001	16,800	1,001
2021-06-16	1,033	1,039	1,023	1,028	18,200	1,028
2021-06-15	1,046	1,049	1,025	1,030	43,100	1,030
2021-06-14	1,028	1,053	1,015	1,044	54,600	1,044
2021-06-11	1,010	1,025	1,004	1,018	33,800	1,018
2021-06-10	995	1,014	986	1,008	35,200	1,008
2021-06-09	1,012	1,012	991	994	40,200	994
2021-06-08	999	1,021	995	1,018	47,900	1,018
2021-06-07	989	1,015	989	1,000	83,000	1,000
2021-06-04	987	1,004	982	988	76,600	988
2021-06-03	971	990	970	990	31,500	990
2021-06-02	959	982	959	976	64,300	976
2021-06-01	935	964	935	958	58,000	958
2021-05-31	938	951	929	935	24,700	935
2021-05-28	920	934	920	930	33,900	930
2021-05-27	927	937	917	917	26,500	917
2021-05-26	931	939	925	927	37,100	927
2021-05-25	973	973	941	941	20,400	941
2021-05-24	957	970	955	966	17,300	966
2021-05-21	977	977	955	956	18,800	956
2021-05-20	961	985	961	981	31,500	981
2021-05-19	946	975	944	962	34,000	962
2021-05-18	924	968	924	960	43,000	960
2021-05-17	961	961	918	918	36,700	918
2021-05-14	950	972	950	963	35,000	963
2021-05-13	950	966	942	942	53,500	942
2021-05-12	950	961	946	955	39,900	955
2021-05-11	950	964	945	950	39,400	950
2021-05-10	966	967	950	953	32,200	953
2021-05-07	955	972	953	966	52,800	966
2021-05-06	915	967	915	955	136,200	955
2021-04-30	917	944	917	936	35,000	936
2021-04-28	932	943	917	917	47,200	917
2021-04-27	940	945	917	940	53,900	940
2021-04-26	928	954	927	940	71,200	940
2021-04-23	966	970	910	910	141,900	910
2021-04-22	928	985	918	981	181,500	981
2021-04-21	904	904	882	883	39,100	883
2021-04-20	922	929	906	906	33,100	906
2021-04-19	915	933	915	931	37,100	931
2021-04-16	920	920	911	914	11,100	914
2021-04-15	919	923	910	910	19,200	910
2021-04-14	924	928	910	915	19,200	915
2021-04-13	922	932	922	932	22,100	932
2021-04-12	923	928	918	920	22,000	920
2021-04-09	926	929	913	915	46,500	915
2021-04-08	935	942	910	923	96,400	923
2021-04-07	940	951	928	944	60,000	944
2021-04-06	958	964	937	942	44,900	942
2021-04-05	946	964	946	958	27,800	958
2021-04-02	950	954	944	947	23,000	947
2021-04-01	955	955	936	951	39,200	951
2021-03-31	958	964	942	949	58,000	949
2021-03-30	962	978	958	965	79,800	965
2021-03-29	990	993	973	983	160,200	983
2021-03-26	983	994	979	991	82,300	991
2021-03-25	970	984	966	975	71,900	975
2021-03-24	976	976	948	969	96,700	969
2021-03-23	977	988	975	979	79,400	979
2021-03-22	988	1,000	976	980	198,200	980
2021-03-19	986	1,009	986	1,002	141,200	1,002
2021-03-18	990	1,005	988	1,004	131,100	1,004
2021-03-17	990	1,000	983	997	65,500	997
2021-03-16	1,008	1,008	985	988	101,200	988
2021-03-15	992	1,008	992	1,005	62,200	1,005
2021-03-12	993	1,002	988	990	56,800	990
2021-03-11	999	1,041	992	993	77,200	993
2021-03-10	985	996	977	992	36,700	992
2021-03-09	1,000	1,003	980	985	54,500	985
2021-03-08	1,000	1,014	977	985	48,100	985
2021-03-05	982	995	969	989	122,600	989
2021-03-04	976	990	971	988	68,800	988
2021-03-03	990	1,005	978	981	96,400	981
2021-03-02	1,000	1,020	991	1,015	106,100	1,015
2021-03-01	992	1,024	981	1,013	109,800	1,013
2021-02-26	1,000	1,031	974	981	269,500	981
2021-02-25	1,010	1,065	970	1,025	1,782,300	1,025
2021-02-24	1,038	1,064	1,031	1,040	376,700	1,040
2021-02-22	1,033	1,058	1,015	1,025	139,400	1,025
2021-02-19	1,003	1,040	1,003	1,033	101,300	1,033
2021-02-18	1,031	1,045	1,004	1,007	80,500	1,007
2021-02-17	1,017	1,054	1,017	1,041	66,500	1,041
2021-02-16	1,028	1,043	1,013	1,018	104,100	1,018
2021-02-15	1,035	1,055	1,033	1,033	63,100	1,033
2021-02-12	1,041	1,050	1,027	1,035	115,000	1,035
2021-02-10	1,075	1,075	1,041	1,048	114,200	1,048
2021-02-09	1,104	1,105	1,073	1,086	157,000	1,086
2021-02-08	1,105	1,115	1,092	1,113	103,500	1,113
2021-02-05	1,097	1,110	1,088	1,107	113,100	1,107
2021-02-04	1,090	1,109	1,078	1,105	119,500	1,105
2021-02-03	1,085	1,103	1,076	1,102	136,400	1,102
2021-02-02	1,098	1,118	1,076	1,103	160,500	1,103
2021-02-01	1,090	1,142	1,077	1,107	191,400	1,107
2021-01-29	1,088	1,088	1,062	1,085	131,300	1,085
2021-01-28	1,068	1,068	1,015	1,062	47,900	1,062
2021-01-27	1,093	1,093	1,056	1,069	86,100	1,069
2021-01-26	1,090	1,096	1,058	1,089	96,100	1,089
2021-01-25	1,098	1,115	1,085	1,096	123,500	1,096
2021-01-22	1,099	1,109	1,072	1,078	87,200	1,078
2021-01-21	1,095	1,114	1,069	1,097	125,000	1,097
2021-01-20	1,085	1,100	1,055	1,098	107,700	1,098
2021-01-19	1,124	1,124	1,073	1,104	112,000	1,104
2021-01-18	1,080	1,149	1,064	1,124	203,900	1,124
2021-01-15	1,161	1,161	1,002	1,107	615,500	1,107
2021-01-14	1,090	1,200	1,062	1,167	416,800	1,167
2021-01-13	964	1,098	942	1,097	254,500	1,097
2021-01-12	877	979	870	979	97,000	979
2021-01-08	860	880	858	880	15,800	880
2021-01-07	860	860	851	860	35,000	860
2021-01-06	859	864	850	855	17,000	855
2021-01-05	854	864	854	859	12,100	859
2021-01-04	880	880	859	869	8,800	869

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 [2021年度]

9055 (株)アルプス物流の時系列データ [2021年度]