アルインコ(5933)の株価時系列情報
アルインコ(5933)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,114 | 1,120 | 1,106 | 1,120 | 30,500 |
| 2024/04/25 | 1,119 | 1,124 | 1,114 | 1,114 | 18,700 |
| 2024/04/24 | 1,119 | 1,126 | 1,115 | 1,119 | 27,100 |
| 2024/04/23 | 1,128 | 1,134 | 1,114 | 1,117 | 16,800 |
| 2024/04/22 | 1,122 | 1,131 | 1,122 | 1,126 | 26,100 |
| 2024/04/19 | 1,112 | 1,127 | 1,099 | 1,112 | 54,400 |
| 2024/04/18 | 1,103 | 1,130 | 1,103 | 1,128 | 22,700 |
| 2024/04/17 | 1,124 | 1,130 | 1,108 | 1,117 | 27,200 |
| 2024/04/16 | 1,137 | 1,140 | 1,115 | 1,126 | 49,700 |
| 2024/04/15 | 1,150 | 1,154 | 1,142 | 1,152 | 20,100 |
| 2024/04/12 | 1,150 | 1,155 | 1,144 | 1,151 | 27,700 |
| 2024/04/11 | 1,155 | 1,159 | 1,143 | 1,154 | 47,900 |
| 2024/04/10 | 1,158 | 1,164 | 1,149 | 1,159 | 64,800 |
| 2024/04/09 | 1,163 | 1,172 | 1,150 | 1,156 | 81,500 |
| 2024/04/08 | 1,142 | 1,177 | 1,142 | 1,163 | 164,800 |
| 2024/04/05 | 1,073 | 1,136 | 1,066 | 1,135 | 284,800 |
| 2024/04/04 | 1,061 | 1,085 | 1,057 | 1,075 | 232,700 |
| 2024/04/03 | 1,018 | 1,030 | 1,018 | 1,023 | 20,300 |
| 2024/04/02 | 1,029 | 1,029 | 1,020 | 1,023 | 29,400 |
| 2024/04/01 | 1,050 | 1,050 | 1,029 | 1,030 | 34,700 |
| 2024/03/29 | 1,035 | 1,042 | 1,033 | 1,039 | 18,900 |
| 2024/03/28 | 1,045 | 1,046 | 1,031 | 1,035 | 48,300 |
| 2024/03/27 | 1,040 | 1,054 | 1,040 | 1,051 | 67,900 |
| 2024/03/26 | 1,031 | 1,040 | 1,027 | 1,037 | 40,900 |
| 2024/03/25 | 1,040 | 1,045 | 1,032 | 1,032 | 69,100 |
| 2024/03/22 | 1,039 | 1,041 | 1,032 | 1,036 | 41,800 |
| 2024/03/21 | 1,039 | 1,042 | 1,035 | 1,038 | 55,200 |
| 2024/03/19 | 1,038 | 1,038 | 1,027 | 1,035 | 53,400 |
| 2024/03/18 | 1,023 | 1,040 | 1,020 | 1,032 | 382,600 |
| 2024/03/15 | 1,045 | 1,054 | 1,041 | 1,043 | 536,100 |
| 2024/03/14 | 1,048 | 1,053 | 1,043 | 1,051 | 87,700 |
| 2024/03/13 | 1,050 | 1,057 | 1,039 | 1,044 | 50,300 |
| 2024/03/12 | 1,037 | 1,048 | 1,028 | 1,044 | 82,200 |
| 2024/03/11 | 1,065 | 1,065 | 1,040 | 1,045 | 173,400 |
| 2024/03/08 | 1,066 | 1,080 | 1,066 | 1,074 | 107,900 |
| 2024/03/07 | 1,070 | 1,070 | 1,060 | 1,065 | 91,000 |
| 2024/03/06 | 1,051 | 1,073 | 1,051 | 1,068 | 89,800 |
| 2024/03/05 | 1,045 | 1,061 | 1,038 | 1,060 | 76,600 |
| 2024/03/04 | 1,068 | 1,068 | 1,050 | 1,053 | 119,800 |
| 2024/03/01 | 1,057 | 1,062 | 1,050 | 1,058 | 164,000 |
| 2024/02/29 | 1,054 | 1,057 | 1,046 | 1,049 | 202,800 |
| 2024/02/28 | 1,038 | 1,053 | 1,038 | 1,051 | 162,600 |
| 2024/02/27 | 1,044 | 1,045 | 1,036 | 1,036 | 77,500 |
| 2024/02/26 | 1,051 | 1,051 | 1,043 | 1,046 | 45,000 |
| 2024/02/22 | 1,051 | 1,052 | 1,040 | 1,048 | 38,100 |
| 2024/02/21 | 1,049 | 1,050 | 1,039 | 1,046 | 14,100 |
| 2024/02/20 | 1,052 | 1,057 | 1,048 | 1,050 | 36,200 |
| 2024/02/19 | 1,030 | 1,047 | 1,030 | 1,046 | 25,700 |
| 2024/02/16 | 1,031 | 1,036 | 1,025 | 1,034 | 25,400 |
| 2024/02/15 | 1,026 | 1,032 | 1,016 | 1,024 | 32,800 |
| 2024/02/14 | 1,031 | 1,033 | 1,017 | 1,021 | 40,900 |
| 2024/02/13 | 1,035 | 1,037 | 1,021 | 1,031 | 54,100 |
| 2024/02/09 | 1,031 | 1,041 | 1,030 | 1,038 | 30,000 |
| 2024/02/08 | 1,044 | 1,047 | 1,031 | 1,036 | 37,700 |
| 2024/02/07 | 1,044 | 1,051 | 1,036 | 1,043 | 51,900 |
| 2024/02/06 | 1,060 | 1,062 | 1,044 | 1,044 | 61,800 |
| 2024/02/05 | 1,030 | 1,075 | 1,016 | 1,065 | 281,800 |
| 2024/02/02 | 1,095 | 1,127 | 1,094 | 1,110 | 187,400 |
| 2024/02/01 | 1,079 | 1,089 | 1,073 | 1,085 | 70,300 |
| 2024/01/31 | 1,063 | 1,078 | 1,062 | 1,078 | 51,300 |
| 2024/01/30 | 1,063 | 1,073 | 1,059 | 1,064 | 62,900 |
| 2024/01/29 | 1,048 | 1,064 | 1,048 | 1,064 | 35,500 |
| 2024/01/26 | 1,047 | 1,049 | 1,043 | 1,043 | 34,700 |
| 2024/01/25 | 1,046 | 1,051 | 1,044 | 1,046 | 43,800 |
| 2024/01/24 | 1,047 | 1,048 | 1,042 | 1,045 | 33,900 |
| 2024/01/23 | 1,058 | 1,060 | 1,045 | 1,047 | 34,000 |
| 2024/01/22 | 1,055 | 1,062 | 1,055 | 1,058 | 22,800 |
| 2024/01/19 | 1,054 | 1,056 | 1,048 | 1,053 | 28,200 |
| 2024/01/18 | 1,050 | 1,059 | 1,050 | 1,052 | 17,600 |
| 2024/01/17 | 1,063 | 1,067 | 1,051 | 1,051 | 34,300 |
| 2024/01/16 | 1,054 | 1,055 | 1,043 | 1,049 | 34,500 |
| 2024/01/15 | 1,040 | 1,052 | 1,037 | 1,050 | 78,400 |
| 2024/01/12 | 1,039 | 1,039 | 1,025 | 1,032 | 36,500 |
| 2024/01/11 | 1,030 | 1,039 | 1,029 | 1,034 | 45,600 |
| 2024/01/10 | 1,020 | 1,027 | 1,014 | 1,025 | 33,100 |
| 2024/01/09 | 1,025 | 1,029 | 1,018 | 1,022 | 53,300 |
| 2024/01/05 | 1,026 | 1,028 | 1,021 | 1,023 | 30,100 |
| 2024/01/04 | 1,032 | 1,039 | 1,019 | 1,022 | 64,100 |
| 2023/12/29 | 998 | 1,003 | 997 | 1,002 | 27,600 |
| 2023/12/28 | 996 | 999 | 993 | 998 | 17,900 |
| 2023/12/27 | 991 | 996 | 988 | 996 | 37,500 |
| 2023/12/26 | 988 | 988 | 981 | 984 | 33,100 |
| 2023/12/25 | 990 | 991 | 974 | 980 | 48,400 |
| 2023/12/22 | 979 | 987 | 979 | 986 | 38,300 |
| 2023/12/21 | 975 | 980 | 974 | 976 | 25,100 |
| 2023/12/20 | 988 | 991 | 973 | 979 | 37,700 |
| 2023/12/19 | 980 | 980 | 973 | 980 | 37,900 |
| 2023/12/18 | 980 | 980 | 970 | 979 | 32,800 |
| 2023/12/15 | 983 | 988 | 979 | 986 | 47,200 |
| 2023/12/14 | 989 | 989 | 975 | 976 | 31,200 |
| 2023/12/13 | 996 | 997 | 988 | 989 | 20,200 |
| 2023/12/12 | 1,000 | 1,002 | 992 | 994 | 15,300 |
| 2023/12/11 | 989 | 1,000 | 989 | 1,000 | 27,200 |
| 2023/12/08 | 997 | 1,000 | 987 | 990 | 39,700 |
| 2023/12/07 | 1,005 | 1,007 | 999 | 1,002 | 26,000 |
| 2023/12/06 | 1,001 | 1,014 | 1,001 | 1,011 | 22,700 |
| 2023/12/05 | 1,005 | 1,012 | 1,000 | 1,000 | 37,100 |
| 2023/12/04 | 1,005 | 1,017 | 1,004 | 1,012 | 31,400 |
| 2023/12/01 | 1,030 | 1,030 | 1,005 | 1,005 | 67,700 |
| 2023/11/30 | 1,022 | 1,024 | 1,015 | 1,022 | 52,300 |
| 2023/11/29 | 1,030 | 1,030 | 1,024 | 1,024 | 32,000 |
| 2023/11/28 | 1,030 | 1,034 | 1,025 | 1,034 | 30,500 |
| 2023/11/27 | 1,029 | 1,030 | 1,022 | 1,023 | 34,200 |
| 2023/11/24 | 1,010 | 1,020 | 1,010 | 1,019 | 36,900 |
| 2023/11/22 | 1,007 | 1,015 | 1,005 | 1,009 | 26,000 |
| 2023/11/21 | 1,003 | 1,012 | 1,003 | 1,008 | 42,300 |
| 2023/11/20 | 1,022 | 1,025 | 1,004 | 1,005 | 43,600 |
| 2023/11/17 | 1,020 | 1,021 | 1,013 | 1,020 | 47,700 |
| 2023/11/16 | 1,004 | 1,019 | 1,001 | 1,015 | 61,300 |
| 2023/11/15 | 1,000 | 1,004 | 996 | 1,002 | 31,400 |
| 2023/11/14 | 1,000 | 1,002 | 995 | 995 | 27,300 |
| 2023/11/13 | 999 | 1,005 | 995 | 995 | 42,200 |
| 2023/11/10 | 992 | 998 | 984 | 996 | 43,200 |
| 2023/11/09 | 979 | 997 | 979 | 993 | 58,000 |
| 2023/11/08 | 991 | 991 | 971 | 979 | 60,400 |
| 2023/11/07 | 979 | 992 | 977 | 983 | 72,600 |
| 2023/11/06 | 975 | 981 | 952 | 970 | 166,300 |
| 2023/11/02 | 981 | 981 | 963 | 968 | 62,600 |
| 2023/11/01 | 960 | 967 | 957 | 966 | 100,200 |
| 2023/10/31 | 950 | 950 | 938 | 946 | 90,800 |
| 2023/10/30 | 950 | 959 | 945 | 949 | 73,300 |
| 2023/10/27 | 951 | 961 | 947 | 957 | 63,000 |
| 2023/10/26 | 952 | 960 | 942 | 944 | 71,700 |
| 2023/10/25 | 960 | 990 | 954 | 958 | 176,400 |
| 2023/10/24 | 953 | 959 | 928 | 954 | 316,400 |
| 2023/10/23 | 968 | 982 | 955 | 958 | 546,600 |
| 2023/10/20 | 1,039 | 1,054 | 1,027 | 1,043 | 220,700 |
| 2023/10/19 | 1,035 | 1,047 | 1,026 | 1,044 | 90,900 |
| 2023/10/18 | 1,035 | 1,039 | 1,020 | 1,037 | 65,000 |
| 2023/10/17 | 1,019 | 1,031 | 1,019 | 1,028 | 38,500 |
| 2023/10/16 | 1,029 | 1,031 | 1,012 | 1,014 | 46,900 |
| 2023/10/13 | 1,032 | 1,038 | 1,021 | 1,025 | 29,500 |
| 2023/10/12 | 1,042 | 1,044 | 1,033 | 1,041 | 16,800 |
| 2023/10/11 | 1,055 | 1,055 | 1,035 | 1,036 | 23,200 |
| 2023/10/10 | 1,055 | 1,059 | 1,040 | 1,047 | 35,200 |
| 2023/10/06 | 1,025 | 1,037 | 1,021 | 1,032 | 27,300 |
| 2023/10/05 | 1,017 | 1,032 | 1,017 | 1,028 | 44,100 |
| 2023/10/04 | 1,040 | 1,040 | 1,014 | 1,016 | 54,700 |
| 2023/10/03 | 1,079 | 1,079 | 1,048 | 1,050 | 52,900 |
| 2023/10/02 | 1,083 | 1,097 | 1,076 | 1,079 | 40,400 |
| 2023/09/29 | 1,089 | 1,095 | 1,067 | 1,073 | 29,700 |
| 2023/09/28 | 1,095 | 1,099 | 1,085 | 1,091 | 34,800 |
| 2023/09/27 | 1,088 | 1,095 | 1,073 | 1,095 | 39,200 |
| 2023/09/26 | 1,105 | 1,106 | 1,088 | 1,088 | 31,800 |
| 2023/09/25 | 1,080 | 1,106 | 1,077 | 1,103 | 49,300 |
| 2023/09/22 | 1,080 | 1,089 | 1,072 | 1,080 | 40,400 |
| 2023/09/21 | 1,084 | 1,098 | 1,082 | 1,091 | 43,900 |
| 2023/09/20 | 1,095 | 1,095 | 1,078 | 1,079 | 55,900 |
| 2023/09/19 | 1,082 | 1,092 | 1,074 | 1,092 | 84,900 |
| 2023/09/15 | 1,098 | 1,107 | 1,094 | 1,103 | 247,900 |
| 2023/09/14 | 1,082 | 1,089 | 1,077 | 1,087 | 38,400 |
| 2023/09/13 | 1,093 | 1,093 | 1,078 | 1,081 | 29,400 |
| 2023/09/12 | 1,087 | 1,094 | 1,082 | 1,094 | 22,200 |
| 2023/09/11 | 1,087 | 1,092 | 1,079 | 1,082 | 31,100 |
| 2023/09/08 | 1,095 | 1,101 | 1,084 | 1,086 | 54,900 |
| 2023/09/07 | 1,100 | 1,105 | 1,096 | 1,098 | 31,300 |
| 2023/09/06 | 1,098 | 1,104 | 1,095 | 1,100 | 22,500 |
| 2023/09/05 | 1,090 | 1,098 | 1,086 | 1,098 | 26,600 |
| 2023/09/04 | 1,097 | 1,097 | 1,090 | 1,093 | 44,900 |
| 2023/09/01 | 1,082 | 1,094 | 1,081 | 1,091 | 39,800 |
| 2023/08/31 | 1,073 | 1,089 | 1,073 | 1,084 | 31,300 |
| 2023/08/30 | 1,071 | 1,073 | 1,066 | 1,073 | 21,700 |
| 2023/08/29 | 1,065 | 1,072 | 1,065 | 1,071 | 16,300 |
| 2023/08/28 | 1,056 | 1,065 | 1,056 | 1,065 | 15,100 |
| 2023/08/25 | 1,055 | 1,056 | 1,050 | 1,054 | 18,700 |
| 2023/08/24 | 1,055 | 1,065 | 1,055 | 1,063 | 14,500 |
| 2023/08/23 | 1,038 | 1,053 | 1,038 | 1,053 | 20,100 |
| 2023/08/22 | 1,039 | 1,043 | 1,031 | 1,040 | 23,700 |
| 2023/08/21 | 1,025 | 1,050 | 1,025 | 1,034 | 28,000 |
| 2023/08/18 | 1,037 | 1,045 | 1,034 | 1,040 | 19,600 |
| 2023/08/17 | 1,052 | 1,052 | 1,036 | 1,043 | 34,800 |
| 2023/08/16 | 1,062 | 1,064 | 1,054 | 1,055 | 19,700 |
| 2023/08/15 | 1,072 | 1,075 | 1,064 | 1,066 | 21,500 |
| 2023/08/14 | 1,077 | 1,079 | 1,070 | 1,071 | 15,200 |
| 2023/08/10 | 1,071 | 1,077 | 1,062 | 1,077 | 17,100 |
| 2023/08/09 | 1,066 | 1,072 | 1,060 | 1,067 | 20,000 |
| 2023/08/08 | 1,065 | 1,075 | 1,065 | 1,067 | 24,600 |
| 2023/08/07 | 1,050 | 1,065 | 1,050 | 1,062 | 34,000 |
| 2023/08/04 | 1,060 | 1,067 | 1,056 | 1,061 | 13,000 |
| 2023/08/03 | 1,079 | 1,079 | 1,061 | 1,062 | 45,600 |
| 2023/08/02 | 1,095 | 1,096 | 1,085 | 1,086 | 27,100 |
| 2023/08/01 | 1,094 | 1,102 | 1,094 | 1,096 | 22,700 |
| 2023/07/31 | 1,107 | 1,107 | 1,090 | 1,092 | 37,600 |
| 2023/07/28 | 1,070 | 1,097 | 1,067 | 1,096 | 61,200 |
| 2023/07/27 | 1,100 | 1,100 | 1,080 | 1,085 | 39,400 |
| 2023/07/26 | 1,090 | 1,104 | 1,086 | 1,102 | 63,100 |
| 2023/07/25 | 1,079 | 1,097 | 1,076 | 1,095 | 94,100 |
| 2023/07/24 | 1,050 | 1,083 | 1,048 | 1,083 | 140,000 |
| 2023/07/21 | 1,068 | 1,100 | 1,047 | 1,057 | 785,300 |
| 2023/07/20 | 1,026 | 1,028 | 1,008 | 1,008 | 207,600 |
| 2023/07/19 | 1,018 | 1,034 | 1,011 | 1,034 | 110,000 |
| 2023/07/18 | 998 | 1,011 | 998 | 1,006 | 48,500 |
| 2023/07/14 | 996 | 996 | 988 | 993 | 23,100 |
| 2023/07/13 | 998 | 998 | 988 | 991 | 30,800 |
| 2023/07/12 | 993 | 995 | 991 | 991 | 18,900 |
| 2023/07/11 | 995 | 1,001 | 992 | 992 | 28,900 |
| 2023/07/10 | 994 | 1,003 | 991 | 996 | 43,300 |
| 2023/07/07 | 992 | 998 | 988 | 990 | 27,800 |
| 2023/07/06 | 995 | 1,003 | 994 | 996 | 19,000 |
| 2023/07/05 | 993 | 1,000 | 991 | 1,000 | 20,400 |