[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 
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
2016-03-161229.001245.001196.001196.003070037185800
2016-03-151233.001249.001225.001230.00870010749000
2016-03-141254.001254.001230.001233.00970012049500
2016-03-111241.001254.001231.001238.001060013175700
2016-03-101245.001266.001241.001241.001500018808400
2016-03-091233.001240.001225.001240.001530018860300
2016-03-081215.001238.001215.001225.002080025462100
2016-03-071254.001282.001200.001215.00106000131511500
2016-03-041181.001181.001151.001164.0030003492400
2016-03-031136.001165.001136.001163.0059006789800
2016-03-021180.001194.001153.001153.0055006455700
2016-03-011111.001156.001111.001149.0066007563500
2016-02-291153.001153.001112.001120.00940010544800
2016-02-261125.001150.001125.001150.0024002734900
2016-02-251121.001121.001093.001117.0027002996800
2016-02-241092.001098.001091.001093.0016001748500
2016-02-231139.001139.001092.001096.0050005559600
2016-02-221122.001127.001115.001123.0039004368800
2016-02-191160.001160.001125.001134.0056006393600
2016-02-181148.001197.001148.001193.0037004360600
2016-02-171152.001178.001137.001137.0047005447100
2016-02-161080.001169.001080.001159.0056006354400
2016-02-151074.001095.001074.001085.0035003790100
2016-02-121092.001095.001025.001060.001370014553100
2016-02-101175.001175.001111.001112.001240014126600
2016-02-091178.001200.001162.001176.00950011184000
2016-02-081229.001238.001173.001186.002260027219100
2016-02-051275.001275.001256.001259.0054006821500
2016-02-041284.001289.001281.001281.0021002700100
2016-02-031285.001294.001278.001284.00930011938600
2016-02-021295.001300.001287.001289.0064008269800
2016-02-011294.001310.001294.001295.0057007412700
2016-01-291280.001304.001275.001292.001190015271500
2016-01-281303.001303.001280.001280.001490019256300
2016-01-271293.001336.001293.001336.0063008276400
2016-01-261290.001294.001284.001291.0069008898700
2016-01-251340.001340.001296.001298.0056007364900
2016-01-221300.001360.001279.001296.0044005814400
2016-01-211290.001294.001262.001270.0059007542300
2016-01-201290.001297.001290.001290.0071009161800
2016-01-191290.001299.001290.001292.0043005565600
2016-01-181280.001280.001268.001280.0057007287900
2016-01-151320.001323.001298.001302.0062008114900
2016-01-141330.001330.001304.001320.00760010034000
2016-01-131333.001352.001332.001332.0046006144000
2016-01-121353.001359.001320.001331.0045006027200
2016-01-081362.001383.001359.001360.0062008460000
2016-01-071391.001391.001357.001380.001320018164800
2016-01-061400.001404.001382.001391.001010014055700
2016-01-051410.001414.001405.001409.0053007464800
2016-01-041425.001431.001411.001411.0054007683100
2015-12-301415.001425.001411.001425.0022003117200
2015-12-291420.001420.001414.001415.0018002551200
2015-12-281389.001418.001389.001418.0026003667000
2015-12-251388.001397.001380.001389.00840011652400
2015-12-241395.001403.001378.001388.001140015848100
2015-12-221405.001445.001372.001394.001680023393900
2015-12-211421.001435.001420.001435.001190016921500
2015-12-181434.001444.001425.001425.00920013173400
2015-12-171460.001460.001445.001445.0032004652400
2015-12-161424.001464.001423.001464.0058008328000
2015-12-151446.001458.001420.001422.00950013619700
2015-12-141450.001465.001436.001460.00910013185300
2015-12-111470.001493.001462.001464.0057008387500
2015-12-101500.001500.001481.001481.0042006278100
2015-12-091500.001511.001481.001503.001380020700200
2015-12-081496.001509.001486.001500.001520022719900
2015-12-071519.001530.001485.001509.001290019358700
2015-12-041527.001555.001502.001511.00670010228800
2015-12-031550.001556.001543.001550.001330020614700
2015-12-021549.001550.001530.001550.00730011256300
2015-12-011540.001545.001510.001537.001360020843500
2015-11-301520.001540.001510.001536.0033005028100
2015-11-271522.001531.001515.001527.001220018576000
2015-11-261508.001510.001490.001503.00880013209400

   ※ 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