[9055 東証2部] アルプス物流 日足 時系列データ

[9055 東証2部] アルプス物流 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15891.00894.00886.00889.0043003825000
2017-12-14896.00896.00892.00894.0022001970500
2017-12-13899.00900.00890.00893.0059005262100
2017-12-12883.00905.00880.00890.002060018331100
2017-12-11882.00887.00878.00883.0051004505800
2017-12-08888.00888.00876.00884.001840016282600
2017-12-07890.00893.00884.00890.001460012980800
2017-12-06894.00899.00886.00889.0047004190500
2017-12-05896.00899.00890.00896.0046004116400
2017-12-04901.00907.00896.00896.001680015156200
2017-12-01910.00910.00899.00899.0048004338400
2017-11-30906.00909.00900.00904.001510013666900
2017-11-29900.00920.00900.00907.00104009416200
2017-11-28910.00925.00905.00909.004110037476500
2017-11-27898.00920.00897.00905.002120019210600
2017-11-24895.00898.00887.00887.001450012942200
2017-11-22890.00894.00883.00893.00109009703700
2017-11-21883.00898.00880.00880.002210019542300
2017-11-20888.00888.00875.00875.002800024727000
2017-11-17865.00872.00863.00872.0043003725300
2017-11-16860.00872.00855.00860.0074006368600
2017-11-15860.00875.00858.00860.00104008969500
2017-11-14883.00883.00861.00861.003740032449500
2017-11-13874.00894.00870.00878.001490013145200
2017-11-10849.00873.00849.00864.001410012170700
2017-11-09846.00866.00846.00855.001740014910200
2017-11-08865.00865.00841.00841.001860015796600
2017-11-07879.00879.00861.00865.001360011799000
2017-11-06900.00911.00886.00891.002170019488500
2017-11-02873.00883.00870.00880.002330020398000
2017-11-01843.00857.00843.00853.00103008768100
2017-10-31862.00870.00825.00840.006900058575500
2017-10-30875.00884.00869.00877.002600022843600
2017-10-27888.00888.00882.00883.0054004782900
2017-10-26883.00893.00877.00886.00106009395600
2017-10-25898.00899.00884.00884.0099008856500
2017-10-24894.00896.00889.00894.0076006788500
2017-10-23882.00898.00876.00892.00107009515400
2017-10-20870.00890.00870.00883.0048004218600
2017-10-19866.00874.00865.00874.0067005827500
2017-10-18890.00894.00856.00866.001220010623700
2017-10-17896.00896.00888.00888.0018001604800
2017-10-16894.00897.00894.00897.0023002058400
2017-10-13902.00902.00892.00895.0027002424200
2017-10-12892.00909.00891.00903.0094008448400
2017-10-11885.00898.00880.00889.001880016694300
2017-10-10894.00895.00881.00888.0030002665600
2017-10-06894.00900.00889.00890.001150010288200
2017-10-05902.00904.00887.00887.002750024656200
2017-10-04920.00929.00912.00916.0066006081300
2017-10-03925.00933.00918.00928.002240020721700
2017-10-02890.00923.00889.00916.003600032721300
2017-09-29859.00889.00858.00888.001290011326100
2017-09-28842.00868.00825.00852.002510021112100
2017-09-27867.00867.00835.00840.003170027091900
2017-09-26876.00883.00866.00867.001790015641100
2017-09-25880.00889.00877.00889.001530013487800
2017-09-22876.00880.00866.00867.002510021961700
2017-09-21892.00893.00872.00885.001400012366100
2017-09-20900.00901.00885.00885.005360047728300
2017-09-19881.00913.00881.00892.002750024663400
2017-09-15865.00887.00865.00880.002330020370600
2017-09-14880.00885.00880.00884.003220028343400
2017-09-13879.00886.00879.00881.001390012255200
2017-09-12868.00882.00865.00879.008400073427900
2017-09-11853.00888.00853.00874.002730023787900
2017-09-08850.00855.00849.00850.008170069448900
2017-09-07853.00860.00850.00850.002100017950200
2017-09-06854.00870.00846.00856.002440020819300
2017-09-05856.00859.00842.00849.002420020586900
2017-09-04851.00857.00841.00851.002220018872100
2017-09-01833.00875.00833.00851.004150035501800
2017-08-31825.00832.00820.00832.0086007110600
2017-08-30828.00830.00825.00829.0032002647100
2017-08-29817.00827.00815.00827.0069005659700
2017-08-28816.00823.00812.00818.0026002125800
2017-08-25814.00822.00814.00818.005680046313800
2017-08-24809.00815.00802.00814.002610021233900
2017-08-23822.00824.00811.00814.002270018473100
2017-08-22810.00824.00810.00815.002700021964800
2017-08-21811.00813.00808.00810.001260010210400
2017-08-18806.00819.00801.00811.001360011061100
2017-08-17811.00814.00807.00809.0058004698700
2017-08-16803.00810.00798.00809.001380011126300
2017-08-15806.00812.00800.00804.00107008622300
2017-08-14805.00813.00802.00806.001440011615900
2017-08-10818.00829.00807.00814.002690021970600
2017-08-09817.00829.00808.00819.002120017355600
2017-08-08815.00817.00808.00817.001660013496500
2017-08-07808.00817.00786.00814.002370019177000
2017-08-04797.00810.00796.00805.001810014548800
2017-08-03802.00806.00796.00800.001620012972300
2017-08-02799.00801.00795.00801.001820014541600
2017-08-01795.00798.00786.00795.00123009717200
2017-07-31805.00805.00787.00795.002820022388700
2017-07-28795.00819.00786.00798.006860054897700
2017-07-27780.00785.00772.00780.002660020740400
2017-07-26780.00787.00777.00780.002290017897700
2017-07-25784.00784.00777.00780.003440026871500
2017-07-24775.00777.00766.00770.002620020257500
2017-07-21773.00777.00766.00769.00127009794000
2017-07-20762.00772.00762.00769.001870014362400
2017-07-19758.00765.00754.00761.001490011330200
2017-07-18744.00760.00742.00751.00105007900800
2017-07-14741.00753.00741.00743.0092006886500
2017-07-13746.00746.00743.00743.00600446400
2017-07-12749.00749.00744.00746.0014001045900
2017-07-11752.00752.00749.00749.00103007728100
2017-07-10741.00752.00741.00749.004990037350100
2017-07-07741.00742.00722.00728.001770013000000
2017-07-06726.00729.00725.00726.0035002542000
2017-07-05727.00729.00725.00725.0059004289200
2017-07-04728.00737.00728.00733.0086006288100
2017-07-03720.00728.00720.00728.0039002812600
2017-06-30718.00719.00716.00718.0060004304600
2017-06-29722.00724.00718.00720.00118008502600
2017-06-28719.00722.00717.00720.0058004175200
2017-06-27722.00722.00715.00719.00138009884300
2017-06-26720.00724.00720.00722.0022001586700
2017-06-23722.00723.00715.00716.00123008829000
2017-06-22723.00723.00718.00720.0054003897800
2017-06-21720.00725.00719.00723.001410010161100
2017-06-20718.00720.00718.00719.00135009717500
2017-06-19718.00719.00715.00717.0037002654700
2017-06-16719.00719.00718.00718.00800575100
2017-06-15716.00717.00716.00716.00700501400
2017-06-14716.00720.00716.00716.0062004450700
2017-06-13716.00720.00716.00717.0096006900400
2017-06-12716.00717.00715.00716.0061004366900
2017-06-09717.00720.00715.00716.0040002872200
2017-06-08718.00720.00713.00715.0082005874000
2017-06-07717.00720.00714.00719.0085006094800
2017-06-06720.00720.00716.00717.0060004306500
2017-06-05722.00729.00718.00720.001430010322000
2017-06-02737.00737.00720.00720.001520011063600
2017-06-01746.00746.00730.00738.0096007053900
2017-05-31740.00746.00737.00746.0089006594800
2017-05-30730.00748.00723.00748.0080005873700
2017-05-29740.00741.00736.00739.0029002144600
2017-05-26742.00742.00738.00739.0025001850300
2017-05-25750.00750.00740.00744.0054004025800
2017-05-24744.00745.00740.00744.0032002375800
2017-05-23757.00757.00744.00744.0039002931700
2017-05-22755.00755.00746.00755.0066004970000
2017-05-19750.00754.00748.00754.0081006075700
2017-05-18750.00750.00743.00748.0023001721000
2017-05-17758.00759.00754.00758.0051003854100
2017-05-16766.00766.00758.00759.0016001215200
2017-05-15759.00761.00758.00760.0083006303500
2017-05-12760.00760.00752.00760.0047003562000
2017-05-11758.00761.00758.00760.0089006760200
2017-05-10756.00761.00750.00759.0055004158900
2017-05-09765.00765.00758.00758.001200912700
2017-05-08758.00768.00756.00762.0082006246000
2017-05-02746.00760.00735.00758.00119008932100
2017-05-01755.00755.00742.00753.0036002695200
2017-04-28750.00767.00730.00760.003110023095800
2017-04-27759.00766.00753.00764.0087006631100
2017-04-26747.00762.00744.00759.00113008486000
2017-04-25744.00747.00738.00745.0063004678900
2017-04-24748.00748.00735.00743.0081006004200
2017-04-21732.00740.00730.00735.0056004112000
2017-04-20725.00734.00723.00732.00122008881700
2017-04-19723.00727.00721.00725.0040002895800
2017-04-18718.00723.00717.00723.0069004971800
2017-04-17705.00716.00705.00713.00104007385500
2017-04-14706.00710.00703.00703.001970013870700
2017-04-13705.00715.00703.00706.0080005648300
2017-04-12716.00718.00702.00710.001770012552600
2017-04-11721.00730.00716.00727.00114008254400
2017-04-10710.00735.00710.00726.002790020273200
2017-04-07717.00725.00706.00710.001650011772000
2017-04-06736.00739.00713.00717.00128009276000
2017-04-05749.00753.00742.00744.0089006654500
2017-04-04780.00780.00750.00754.002310017646100
2017-04-03778.00790.00777.00786.00105008199900
2017-03-31785.00793.00778.00778.001560012264900
2017-03-30774.00788.00774.00779.0085006620400
2017-03-29785.00785.00758.00772.002720021126200
2017-03-28786.00806.00786.00795.004090032474000
2017-03-27784.00799.00783.00798.002430019198600
2017-03-24784.00794.00781.00786.002350018506800
2017-03-23780.00787.00774.00785.002170016919200
2017-03-22773.00783.00770.00776.002580020060000
2017-03-21772.00779.00765.00779.001300010043000
2017-03-17775.00780.00771.00773.0058004488000
2017-03-16777.00777.00771.00777.0090006964500
2017-03-15770.00777.00767.00777.0094007261800
2017-03-14780.00781.00775.00780.002120016506300
2017-03-13770.00782.00760.00782.001740013498200
2017-03-10788.00788.00755.00780.001920014970700
2017-03-09780.00780.00766.00775.001350010457200
2017-03-08765.00780.00762.00778.004230032777900
2017-03-07766.00767.00759.00762.001320010067300
2017-03-06778.00778.00769.00769.001530011837700
2017-03-03777.00782.00772.00778.003500027178100
2017-03-02776.00780.00772.00776.00116008995900
2017-03-01764.00773.00754.00768.00123009404100
2017-02-28750.00773.00749.00763.002970022649500
2017-02-27740.00753.00736.00752.001800013425400
2017-02-24741.00741.00734.00741.00110008125200
2017-02-23736.00742.00734.00741.00100007379800
2017-02-22747.00765.00725.00736.004920036546300
2017-02-21749.00749.00740.00747.002360017594500
2017-02-20758.00758.00740.00742.0097007252400
2017-02-17744.00756.00743.00753.001610012079900
2017-02-16742.00751.00740.00751.002420018046400
2017-02-15751.00763.00750.00750.001500011309500
2017-02-14761.00769.00752.00754.002480018816100
2017-02-13760.00790.00760.00766.002810021670600
2017-02-10732.00759.00725.00752.004740035127500
2017-02-09780.00784.00721.00738.0011870088324000
2017-02-08777.00805.00777.00782.009550075755300
2017-02-07757.00775.00757.00775.006340048577400
2017-02-06745.00780.00736.00757.00172800131310900
2017-02-03722.00733.00719.00730.007730056233000
2017-02-02707.00725.00706.00721.002890020677600
2017-02-01706.00715.00701.00709.001470010412500
2017-01-31716.00718.00692.00713.002140015162700
2017-01-30711.00729.00710.00715.005010035959900
2017-01-27691.00710.00690.00709.001460010274000
2017-01-26695.00695.00686.00688.0070004827100
2017-01-25693.00702.00688.00689.00140009713700
2017-01-24705.00705.00689.00697.00141009850800
2017-01-23679.00721.00678.00699.004130028742300
2017-01-20673.00680.00672.00680.0074005015800
2017-01-19667.00679.00666.00671.00142009549100
2017-01-18678.00680.00665.00665.001880012678200
2017-01-17670.00680.00670.00679.00104007020100
2017-01-16665.00681.00665.00670.00129008666700
2017-01-13658.00671.00658.00664.00106007038200
2017-01-12669.00669.00653.00664.00148009749700
2017-01-11670.00671.00669.00669.00117007839400
2017-01-10679.00681.00674.00677.001900012878100
2017-01-06681.00682.00677.00678.001490010129500
2017-01-05680.00684.00676.00684.00125008517800
2017-01-04680.00685.00675.00680.00145009867500
2016-12-30673.00680.00670.00675.0081005463200
2016-12-29681.00683.00674.00677.00122008286800
2016-12-28680.00680.00672.00676.0051003449900
2016-12-27677.00680.00661.00676.00137009218100
2016-12-26679.00683.00677.00680.001930013122200
2016-12-22681.00681.00676.00680.001950013248700
2016-12-21671.00675.00670.00674.001940013031800
2016-12-20675.00675.00670.00670.001730011643700
2016-12-19671.00674.00670.00674.003760025259100
2016-12-16678.00679.00670.00671.0097006538700
2016-12-15675.00680.00671.00675.001930013026100
2016-12-14670.00677.00670.00673.002920019607500
2016-12-13660.00671.00652.00671.0076005003900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter