日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 320 321 312 320 10,000
1997/12/29 320 321 300 321 39,000
1997/12/26 341 341 325 330 26,000
1997/12/25 359 359 340 341 31,000
1997/12/24 344 360 341 360 42,000
1997/12/22 375 375 345 350 40,000
1997/12/19 381 381 349 355 47,000
1997/12/18 400 405 395 395 24,000
1997/12/17 384 390 379 390 92,000
1997/12/16 402 402 384 384 59,000
1997/12/15 415 415 399 410 51,000
1997/12/12 425 425 415 415 22,000
1997/12/11 449 449 435 435 43,000
1997/12/10 465 465 450 450 18,000
1997/12/09 444 465 444 460 46,000
1997/12/08 432 440 429 439 23,000
1997/12/05 431 431 403 417 47,000
1997/12/04 449 449 430 430 33,000
1997/12/03 500 505 485 489 73,000
1997/12/02 530 531 510 510 22,000
1997/12/01 544 545 535 540 50,000
1997/11/28 550 550 540 545 24,000
1997/11/27 552 552 540 540 24,000
1997/11/26 576 576 550 550 32,000
1997/11/25 578 578 560 576 57,000
1997/11/21 591 591 570 578 187,000
1997/11/20 569 584 569 581 40,000
1997/11/19 585 585 571 579 18,000
1997/11/18 555 570 555 570 13,000
1997/11/17 515 555 510 540 25,000
1997/11/14 539 539 519 519 22,000
1997/11/13 544 544 530 535 87,000
1997/11/12 537 555 530 545 38,000
1997/11/11 510 535 505 517 181,000
1997/11/10 550 550 510 510 58,000
1997/11/07 655 655 604 610 69,000
1997/11/06 695 695 695 695 25,000
1997/11/05 820 820 795 795 9,000
1997/11/04 796 800 796 796 7,000
1997/10/31 796 800 796 796 9,000
1997/10/30 812 812 796 800 11,000
1997/10/29 805 811 800 811 10,000
1997/10/28 795 796 795 795 18,000
1997/10/27 869 869 811 811 5,000
1997/10/24 870 875 865 871 26,000
1997/10/23 872 875 870 870 18,000
1997/10/22 850 872 849 872 33,000
1997/10/21 830 832 830 830 10,000
1997/10/20 830 830 820 820 10,000
1997/10/17 820 820 820 820 5,000
1997/10/16 850 850 850 850 1,000
1997/10/15 850 850 850 850 1,000
1997/10/14 850 850 850 850 10,000
1997/10/09 850 850 850 850 5,000
1997/10/08 850 850 850 850 15,000
1997/10/07 850 851 850 851 17,000
1997/10/06 810 810 795 805 5,000
1997/10/03 791 791 769 780 41,000
1997/10/02 805 821 790 790 97,000
1997/10/01 785 795 776 795 215,000
1997/09/30 820 820 780 795 45,000
1997/09/29 880 880 815 820 48,000
1997/09/26 920 920 870 870 31,000
1997/09/25 939 940 920 920 13,000
1997/09/24 939 950 930 950 33,000
1997/09/22 940 950 930 950 25,000
1997/09/19 900 901 900 900 29,000
1997/09/18 900 901 890 890 16,000
1997/09/17 902 915 900 900 24,000
1997/09/16 930 930 882 890 31,000
1997/09/12 968 970 950 950 40,000
1997/09/11 990 990 980 980 28,000
1997/09/10 990 1,000 990 1,000 16,000
1997/09/09 1,010 1,010 1,000 1,000 20,000
1997/09/08 1,050 1,050 1,020 1,020 18,000
1997/09/05 1,080 1,080 1,050 1,050 8,000
1997/09/04 1,090 1,090 1,080 1,080 6,000
1997/09/03 1,060 1,100 1,060 1,070 29,000
1997/09/02 1,000 1,040 981 1,040 27,000
1997/09/01 1,000 1,000 980 980 24,000
1997/08/29 1,090 1,090 1,040 1,040 24,000
1997/08/28 1,120 1,120 1,100 1,100 67,000
1997/08/27 1,140 1,140 1,100 1,110 22,000
1997/08/26 1,130 1,130 1,100 1,130 18,000
1997/08/25 1,110 1,120 1,080 1,080 42,000
1997/08/22 1,160 1,160 1,120 1,130 11,000
1997/08/21 1,130 1,150 1,130 1,150 22,000
1997/08/20 1,100 1,130 1,100 1,130 20,000
1997/08/19 1,140 1,150 1,100 1,120 31,000
1997/08/18 1,140 1,150 1,130 1,130 32,000
1997/08/15 1,150 1,170 1,130 1,170 39,000
1997/08/14 1,110 1,150 1,100 1,150 53,000
1997/08/13 1,100 1,100 1,070 1,100 7,000
1997/08/12 1,050 1,100 1,040 1,100 31,000
1997/08/11 1,120 1,120 1,040 1,040 22,000
1997/08/08 1,170 1,170 1,130 1,130 19,000
1997/08/07 1,200 1,220 1,200 1,200 9,000
1997/08/06 1,200 1,220 1,150 1,220 42,000
1997/08/05 1,200 1,220 1,180 1,210 57,000
1997/08/04 1,230 1,230 1,200 1,200 12,000
1997/08/01 1,220 1,240 1,200 1,200 63,000
1997/07/31 1,190 1,210 1,190 1,200 23,000
1997/07/30 1,220 1,230 1,200 1,210 62,000
1997/07/29 1,200 1,210 1,190 1,210 17,000
1997/07/28 1,200 1,200 1,190 1,190 12,000
1997/07/25 1,190 1,230 1,180 1,180 45,000
1997/07/24 1,210 1,210 1,180 1,190 16,000
1997/07/23 1,210 1,210 1,180 1,200 48,000
1997/07/22 1,240 1,250 1,220 1,220 42,000
1997/07/18 1,260 1,260 1,220 1,220 54,000
1997/07/17 1,270 1,270 1,250 1,260 64,000
1997/07/16 1,210 1,280 1,210 1,270 61,000
1997/07/15 1,220 1,230 1,210 1,220 91,000
1997/07/14 1,240 1,240 1,220 1,220 30,000
1997/07/11 1,240 1,240 1,220 1,240 34,000
1997/07/10 1,220 1,240 1,210 1,240 59,000
1997/07/09 1,230 1,230 1,220 1,220 37,000
1997/07/08 1,220 1,240 1,210 1,230 88,000
1997/07/07 1,250 1,260 1,220 1,220 44,000
1997/07/04 1,270 1,270 1,240 1,260 88,000
1997/07/03 1,280 1,280 1,270 1,270 117,000
1997/07/02 1,250 1,300 1,250 1,270 369,000
1997/07/01 1,290 1,290 1,250 1,270 161,000
1997/06/30 1,350 1,350 1,300 1,310 126,000
1997/06/27 1,380 1,380 1,360 1,370 87,000
1997/06/26 1,380 1,390 1,370 1,380 142,000
1997/06/25 1,370 1,390 1,360 1,390 127,000
1997/06/24 1,370 1,380 1,350 1,370 88,000
1997/06/23 1,370 1,380 1,350 1,370 177,000
1997/06/20 1,370 1,370 1,330 1,350 95,000
1997/06/19 1,380 1,380 1,350 1,370 288,000
1997/06/18 1,360 1,410 1,360 1,390 753,000
1997/06/17 1,330 1,380 1,310 1,350 664,000
1997/06/16 1,270 1,340 1,260 1,340 781,000
1997/06/13 1,260 1,270 1,250 1,260 232,000
1997/06/12 1,230 1,280 1,230 1,230 785,000
1997/06/11 1,200 1,250 1,190 1,240 785,000
1997/06/10 1,180 1,190 1,170 1,180 67,000
1997/06/09 1,200 1,200 1,170 1,170 119,000
1997/06/06 1,210 1,210 1,190 1,200 153,000
1997/06/05 1,210 1,220 1,190 1,210 298,000
1997/06/04 1,200 1,200 1,170 1,190 127,000
1997/06/03 1,220 1,230 1,190 1,200 662,000
1997/06/02 1,160 1,220 1,150 1,220 514,000
1997/05/30 1,180 1,190 1,150 1,150 303,000
1997/05/29 1,110 1,190 1,110 1,190 1,083,000
1997/05/28 1,050 1,100 1,040 1,090 474,000
1997/05/27 1,050 1,050 1,020 1,020 96,000
1997/05/26 1,060 1,060 1,040 1,050 72,000
1997/05/23 1,040 1,060 1,040 1,040 217,000
1997/05/22 1,030 1,040 1,030 1,040 29,000
1997/05/21 1,030 1,040 1,020 1,030 69,000
1997/05/20 1,050 1,050 1,020 1,020 68,000
1997/05/19 1,030 1,050 1,030 1,050 73,000
1997/05/16 1,020 1,030 1,010 1,030 61,000
1997/05/15 1,040 1,050 1,010 1,040 111,000
1997/05/14 1,060 1,060 1,040 1,040 146,000
1997/05/13 1,080 1,090 1,050 1,060 784,000
1997/05/12 986 1,060 981 1,000 170,000
1997/05/09 931 941 925 941 17,000
1997/05/08 940 946 930 930 27,000
1997/05/07 950 960 941 951 24,000
1997/05/06 960 968 950 950 21,000
1997/05/02 921 950 921 950 16,000
1997/05/01 940 950 921 921 15,000
1997/04/30 910 950 910 950 6,000
1997/04/28 900 910 900 900 22,000
1997/04/25 900 920 890 910 44,000
1997/04/24 880 900 880 900 14,000
1997/04/23 880 890 880 890 16,000
1997/04/22 880 885 880 885 25,000
1997/04/21 860 870 860 870 11,000
1997/04/18 821 840 821 840 10,000
1997/04/17 805 820 805 820 17,000
1997/04/16 780 801 780 800 33,000
1997/04/15 840 840 780 780 21,000
1997/04/14 840 840 840 840 7,000
1997/04/11 870 870 850 850 11,000
1997/04/10 901 901 890 890 3,000
1997/04/09 910 910 900 900 10,000
1997/04/08 920 920 920 920 7,000
1997/04/07 920 920 911 920 18,000
1997/04/04 920 920 920 920 4,000
1997/04/03 910 910 910 910 35,000
1997/04/02 910 939 910 910 12,000
1997/04/01 915 920 910 910 30,000
1997/03/31 910 911 910 911 6,000
1997/03/28 920 920 911 911 3,000
1997/03/27 949 949 930 931 3,000
1997/03/26 950 950 950 950 4,000
1997/03/25 962 962 950 950 34,000
1997/03/24 965 974 965 974 22,000
1997/03/21 928 955 928 950 19,000
1997/03/19 935 935 927 927 6,000
1997/03/18 925 930 925 930 11,000
1997/03/17 921 921 920 920 13,000
1997/03/14 921 921 921 921 5,000
1997/03/13 921 921 921 921 7,000
1997/03/12 919 919 919 919 5,000
1997/03/11 910 920 910 919 6,000
1997/03/10 910 910 905 910 66,000
1997/03/07 916 916 910 910 17,000
1997/03/06 916 916 909 916 34,000
1997/03/05 920 930 916 916 58,000
1997/03/04 920 925 920 925 17,000
1997/03/03 937 945 927 945 20,000
1997/02/28 951 960 951 953 7,000
1997/02/27 975 985 975 980 39,000
1997/02/26 995 1,000 985 985 39,000
1997/02/25 995 1,010 985 1,010 40,000
1997/02/24 995 1,030 995 1,010 84,000
1997/02/21 1,040 1,060 1,010 1,010 67,000
1997/02/20 941 1,010 941 1,010 135,000
1997/02/19 937 945 937 940 36,000
1997/02/18 920 930 920 927 40,000
1997/02/17 920 920 920 920 5,000
1997/02/14 920 930 920 930 32,000
1997/02/13 902 927 902 920 6,000
1997/02/12 910 910 898 900 79,000
1997/02/10 900 900 899 900 16,000
1997/02/07 900 900 900 900 14,000
1997/02/06 900 900 900 900 5,000
1997/02/05 900 902 900 900 26,000
1997/02/04 911 915 881 881 91,000
1997/02/03 940 940 894 894 16,000
1997/01/31 944 944 944 944 2,000
1997/01/30 930 937 930 937 10,000
1997/01/29 935 935 930 930 13,000
1997/01/28 968 968 965 965 4,000
1997/01/27 960 960 950 960 6,000
1997/01/24 975 975 960 960 26,000
1997/01/23 970 980 968 980 9,000
1997/01/22 960 960 951 960 14,000
1997/01/21 970 970 950 950 7,000
1997/01/20 1,010 1,010 971 972 8,000
1997/01/17 995 1,000 991 995 7,000
1997/01/16 998 998 990 995 13,000
1997/01/14 1,010 1,010 1,000 1,000 5,000
1997/01/13 1,010 1,010 1,000 1,000 6,000
1997/01/10 1,000 1,020 1,000 1,020 6,000
1997/01/09 1,000 1,010 980 980 6,000
1997/01/08 1,040 1,040 997 997 4,000
1997/01/07 1,010 1,010 1,000 1,000 7,000
1997/01/06 1,000 1,010 1,000 1,010 6,000

このページの先頭へ