[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 
2017-03-24784.00794.00781.00786.002350018506800
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
2016-12-12678.00680.00668.00670.002190014777200
2016-12-09653.00690.00648.00690.004380029156300
2016-12-08652.00655.00640.00647.00145009404700
2016-12-07648.00653.00648.00649.0059003833200
2016-12-06637.00648.00637.00648.00118007605400
2016-12-05630.00637.00628.00637.0092005827500
2016-12-02623.00632.00623.00631.00102006394200
2016-12-01627.00630.00620.00625.00156009755300
2016-11-30634.00635.00630.00631.0064004047800
2016-11-29629.00633.00627.00633.0063003972200
2016-11-28619.00630.00617.00630.00105006537300
2016-11-25627.00627.00616.00619.00110006836300
2016-11-24625.00625.00616.00623.0072004479100
2016-11-22622.00624.00609.00624.00155009570100
2016-11-21619.00627.00619.00625.002060012813000
2016-11-18607.00615.00607.00614.0091005567500
2016-11-17607.00607.00603.00606.00102006175200
2016-11-16603.00607.00601.00607.00126007599900
2016-11-15601.00603.00601.00602.0029001745600
2016-11-14600.00605.00600.00605.0033001992000
2016-11-11600.00602.00599.00600.0053003184000
2016-11-10600.00602.00597.00598.002090012524600
2016-11-09600.00600.00582.00597.001700010067800
2016-11-08596.00601.00596.00600.0082004910300
2016-11-07600.00602.00596.00596.0050002991100
2016-11-04603.00603.00596.00602.00104006245700
2016-11-02603.00607.00602.00605.001770010685000
2016-11-01602.00605.00600.00604.002110012701300
2016-10-31600.00608.00600.00602.002240013460400
2016-10-28596.00596.00592.00595.001400832500
2016-10-27598.00598.00593.00596.001300774300
2016-10-26596.00599.00594.00599.0024001429800
2016-10-25598.00603.00592.00599.002090012496000
2016-10-24584.00596.00584.00594.001720010127200
2016-10-21582.00584.00577.00581.0058003366200
2016-10-20580.00585.00578.00584.00101005871600
2016-10-19579.00584.00578.00578.0045002615900
2016-10-18583.00584.00579.00580.0030001743400
2016-10-17582.00586.00580.00580.001400815400
2016-10-14573.00582.00573.00577.0055003160000
2016-10-13587.00587.00577.00580.00800464600
2016-10-12582.00595.00571.00581.002140012470600
2016-10-11583.00584.00574.00582.00115006686800
2016-10-07582.00582.00573.00579.002110012169500
2016-10-06573.00582.00573.00582.00103005946200
2016-10-05572.00574.00572.00574.0018001031900
2016-10-04572.00573.00570.00573.0056003198200
2016-10-03570.00574.00567.00570.0060003419300
2016-09-30574.00576.00570.00571.00103005906900
2016-09-29576.00576.00570.00574.00121006933100
2016-09-28571.00576.00570.00575.00118006756900
2016-09-27574.00577.00570.00576.00114006530500
2016-09-26573.00577.00573.00575.0050002872000
2016-09-23588.00588.00577.00580.00165009669000
2016-09-21573.00573.00566.00573.0058003305400
2016-09-20563.00580.00557.00574.00134007579400
2016-09-16562.00563.00559.00561.00120006728200
2016-09-15559.00561.00558.00560.0070003916500
2016-09-14558.00560.00558.00560.001300726700
2016-09-13560.00561.00557.00561.0020001118700
2016-09-12558.00562.00557.00561.0024001341900
2016-09-09559.00562.00558.00562.0063003524300
2016-09-08562.00566.00558.00559.00108006059200
2016-09-07563.00563.00560.00560.0077004324300
2016-09-06558.00565.00557.00563.0055003081800
2016-09-05557.00563.00556.00558.0059003296600
2016-09-02564.00567.00555.00555.00173009670200
2016-09-01558.00567.00558.00562.0019001068600
2016-08-31558.00563.00557.00560.0065003636700
2016-08-30556.00561.00556.00557.001700946700
2016-08-29558.00575.00555.00562.0066003700500
2016-08-26566.00566.00557.00558.0058003253900
2016-08-25565.00568.00565.00566.0069003900500
2016-08-24566.00575.00566.00575.0062003536800
2016-08-23575.00575.00566.00574.0044002522300
2016-08-22565.00575.00565.00573.0027001542000
2016-08-19572.00572.00563.00570.0054003073500
2016-08-18571.00573.00567.00572.0092005238000
2016-08-17573.00577.00565.00571.00173009817400
2016-08-16575.00575.00572.00574.0019001090100
2016-08-15570.00575.00570.00575.00200114500
2016-08-12574.00578.00570.00577.0026001492700
2016-08-10575.00575.00572.00574.0072004135600
2016-08-09570.00572.00564.00572.0070003987200
2016-08-08553.00574.00549.00558.00130007196200
2016-08-05561.00563.00546.00549.004090022656400
2016-08-04560.00564.00553.00559.00175009771100
2016-08-03572.00588.00566.00566.0061003500600
2016-08-02587.00593.00576.00576.0054003159200
2016-08-01584.00592.00579.00591.0037002172900
2016-07-29587.00589.00572.00589.001950011326500
2016-07-28570.00587.00570.00587.00101005813100
2016-07-27575.00580.00574.00576.0076004375800
2016-07-26587.00587.00577.00585.0079004624000
2016-07-25598.00598.00580.00584.00157009327800
2016-07-22564.00590.00560.00578.002560014641000
2016-07-21559.00562.00555.00560.00114006369800
2016-07-20556.00569.00553.00558.00162009063700
2016-07-19557.00563.00553.00553.00106005893100
2016-07-15557.00558.00551.00557.0047002610100
2016-07-14553.00558.00551.00558.0068003770700
2016-07-13554.00558.00552.00556.00118006535300
2016-07-12555.00558.00552.00553.00101005610200
2016-07-11555.00556.00547.00548.00176009744100
2016-07-08553.00553.00550.00550.0041002261200
2016-07-07550.00554.00543.00554.0062003407600
2016-07-06558.00558.00546.00550.00158008708900
2016-07-05550.00557.00546.00555.001890010416800
2016-07-04545.00554.00535.00540.003850020904400
2016-07-01525.00528.00522.00525.00110005765400
2016-06-30526.00529.00525.00525.0086004524800
2016-06-29528.00532.00524.00525.0064003370200
2016-06-28513.00527.00513.00524.0091004727600
2016-06-27529.00531.00520.00520.00105005524600
2016-06-24545.00546.00514.00532.003460018325100
2016-06-23540.00540.00531.00531.0076004057300
2016-06-22547.00547.00538.00541.00161008741700
2016-06-21533.00542.00531.00540.0036001928100
2016-06-20534.00534.00530.00533.0079004205100
2016-06-17537.00537.00531.00534.0032001709300
2016-06-16537.00542.00523.00530.002900015377600
2016-06-15537.00542.00535.00538.0097005217400
2016-06-14540.00540.00534.00537.00139007477100
2016-06-13544.00545.00536.00536.00149008040200
2016-06-10545.00548.00545.00545.0057003111300
2016-06-09545.00546.00541.00545.003600019604100
2016-06-08556.00557.00545.00545.0081004451700
2016-06-07555.00560.00552.00557.0036002004600
2016-06-06553.00555.00551.00553.0059003261200
2016-06-03553.00556.00541.00556.00138007598500
2016-06-02549.00554.00545.00550.00151008291000
2016-06-01543.00550.00542.00543.0094005114300
2016-05-31543.00546.00542.00542.0056003042900
2016-05-30541.00548.00539.00543.00149008081700
2016-05-27545.00547.00540.00540.0094005104700
2016-05-26547.00547.00542.00544.0034001851800
2016-05-25548.00548.00541.00541.0096005230300
2016-05-24543.00544.00540.00542.0056003036400
2016-05-23540.00542.00538.00539.00119006420400
2016-05-20538.00545.00537.00537.00130007005500
2016-05-19545.00548.00540.00541.00130007061800
2016-05-18548.00548.00544.00545.0059003221400
2016-05-17544.00550.00544.00549.0066003604600
2016-05-16544.00549.00544.00544.0057003103800
2016-05-13550.00551.00544.00546.0068003722200
2016-05-12554.00554.00542.00544.00168009207200
2016-05-11552.00556.00550.00550.00109006023700
2016-05-10555.00558.00549.00549.002080011482000
2016-05-09560.00560.00553.00560.00138007685600
2016-05-06561.00564.00555.00563.002160012074100
2016-05-02562.00573.00552.00559.001910010660600
2016-04-28566.00580.00563.00568.002420013769000
2016-04-27572.00572.00564.00565.0071004032300
2016-04-26566.00575.00563.00571.00105005971900
2016-04-25566.00567.00563.00565.0070003959200
2016-04-22564.00564.00556.00564.0099005561000
2016-04-21559.00564.00559.00563.0057003199700
2016-04-20555.00559.00554.00556.00113006282100
2016-04-19551.00557.00551.00554.0032001775000
2016-04-18550.00556.00540.00550.002590014192800
2016-04-15555.00558.00553.00554.00111006164600
2016-04-14557.00558.00552.00558.00147008166900
2016-04-13552.00557.00550.00555.00176009733400
2016-04-12544.00552.00541.00548.0065003559500
2016-04-11550.00550.00539.00545.0080004355700
2016-04-08540.00547.00535.00544.002120011440300
2016-04-07539.00554.00535.00546.002100011401000
2016-04-06535.00547.00532.00541.00159008549800
2016-04-05552.00554.00537.00539.003890021246500
2016-04-04552.00557.00543.00557.003070016888300
2016-04-01562.00562.00552.00552.002400013328800
2016-03-31561.00562.00556.00559.00166009273100
2016-03-30566.00566.00557.00559.005430030505700
2016-03-29585.00585.00558.00561.004640026231400
2016-03-281171.001181.001164.001174.004750055560200
2016-03-251190.001198.001168.001169.004510053160200
2016-03-241198.001200.001190.001191.002050024515500
2016-03-231200.001202.001193.001196.00840010054600
2016-03-221189.001205.001189.001192.001580018873200
2016-03-181209.001211.001185.001203.002410028791300
2016-03-171199.001214.001191.001193.001350016182200

   ※ 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。 

s7db.com Twitter Blog