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 |
---|---|---|---|---|---|
2001/12/28 | 121 | 121 | 117 | 117 | 6,000 |
2001/12/27 | 130 | 133 | 129 | 133 | 15,000 |
2001/12/26 | 130 | 130 | 115 | 115 | 22,000 |
2001/12/25 | 132 | 132 | 112 | 112 | 12,000 |
2001/12/21 | 104 | 104 | 102 | 103 | 5,000 |
2001/12/20 | 110 | 110 | 102 | 102 | 26,000 |
2001/12/19 | 112 | 112 | 112 | 112 | 5,000 |
2001/12/18 | 108 | 130 | 108 | 111 | 15,000 |
2001/12/17 | 108 | 110 | 107 | 107 | 10,000 |
2001/12/14 | 115 | 115 | 103 | 115 | 8,000 |
2001/12/13 | 120 | 120 | 115 | 115 | 8,000 |
2001/12/12 | 122 | 123 | 121 | 123 | 19,000 |
2001/12/11 | 130 | 130 | 130 | 130 | 4,000 |
2001/12/10 | 135 | 135 | 133 | 133 | 5,000 |
2001/12/07 | 133 | 134 | 133 | 133 | 4,000 |
2001/12/06 | 135 | 136 | 133 | 136 | 6,000 |
2001/12/05 | 136 | 136 | 135 | 135 | 4,000 |
2001/12/04 | 147 | 147 | 147 | 147 | 1,000 |
2001/12/03 | 150 | 150 | 145 | 145 | 13,000 |
2001/11/29 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/28 | 157 | 157 | 155 | 155 | 4,000 |
2001/11/27 | 170 | 170 | 160 | 160 | 8,000 |
2001/11/26 | 178 | 178 | 145 | 145 | 13,000 |
2001/11/22 | 143 | 143 | 143 | 143 | 13,000 |
2001/11/21 | 135 | 135 | 133 | 134 | 5,000 |
2001/11/20 | 135 | 135 | 135 | 135 | 4,000 |
2001/11/19 | 134 | 134 | 133 | 134 | 7,000 |
2001/11/16 | 134 | 136 | 134 | 134 | 14,000 |
2001/11/15 | 137 | 137 | 137 | 137 | 11,000 |
2001/11/13 | 134 | 137 | 134 | 137 | 11,000 |
2001/11/12 | 138 | 138 | 137 | 137 | 3,000 |
2001/11/09 | 138 | 138 | 131 | 131 | 14,000 |
2001/11/08 | 134 | 134 | 134 | 134 | 2,000 |
2001/11/07 | 134 | 134 | 134 | 134 | 3,000 |
2001/11/06 | 134 | 134 | 134 | 134 | 6,000 |
2001/11/05 | 141 | 141 | 137 | 137 | 16,000 |
2001/11/02 | 141 | 144 | 140 | 144 | 32,000 |
2001/11/01 | 141 | 141 | 140 | 140 | 11,000 |
2001/10/31 | 141 | 141 | 140 | 140 | 11,000 |
2001/10/30 | 142 | 142 | 142 | 142 | 2,000 |
2001/10/29 | 140 | 140 | 140 | 140 | 2,000 |
2001/10/26 | 145 | 145 | 145 | 145 | 4,000 |
2001/10/25 | 145 | 145 | 145 | 145 | 3,000 |
2001/10/24 | 147 | 147 | 143 | 143 | 16,000 |
2001/10/23 | 149 | 149 | 140 | 140 | 21,000 |
2001/10/22 | 148 | 148 | 148 | 148 | 10,000 |
2001/10/19 | 142 | 142 | 138 | 138 | 8,000 |
2001/10/18 | 139 | 139 | 139 | 139 | 2,000 |
2001/10/17 | 147 | 147 | 139 | 139 | 2,000 |
2001/10/12 | 152 | 152 | 152 | 152 | 2,000 |
2001/10/11 | 133 | 133 | 132 | 132 | 8,000 |
2001/10/09 | 137 | 137 | 137 | 137 | 5,000 |
2001/10/05 | 138 | 138 | 136 | 136 | 7,000 |
2001/10/04 | 135 | 138 | 135 | 138 | 4,000 |
2001/10/02 | 145 | 145 | 145 | 145 | 3,000 |
2001/10/01 | 133 | 136 | 133 | 136 | 12,000 |
2001/09/28 | 133 | 133 | 133 | 133 | 1,000 |
2001/09/27 | 155 | 155 | 155 | 155 | 21,000 |
2001/09/26 | 148 | 148 | 148 | 148 | 27,000 |
2001/09/25 | 150 | 150 | 150 | 150 | 12,000 |
2001/09/21 | 133 | 133 | 131 | 133 | 7,000 |
2001/09/20 | 135 | 135 | 132 | 132 | 6,000 |
2001/09/19 | 131 | 131 | 131 | 131 | 2,000 |
2001/09/18 | 133 | 133 | 130 | 130 | 5,000 |
2001/09/17 | 140 | 140 | 130 | 130 | 9,000 |
2001/09/14 | 138 | 138 | 130 | 130 | 6,000 |
2001/09/13 | 138 | 138 | 138 | 138 | 2,000 |
2001/09/12 | 130 | 138 | 130 | 138 | 9,000 |
2001/09/10 | 148 | 148 | 148 | 148 | 10,000 |
2001/09/06 | 148 | 148 | 148 | 148 | 4,000 |
2001/09/05 | 151 | 151 | 150 | 150 | 7,000 |
2001/09/04 | 159 | 159 | 150 | 154 | 11,000 |
2001/09/03 | 156 | 156 | 155 | 155 | 3,000 |
2001/08/31 | 160 | 160 | 157 | 157 | 2,000 |
2001/08/30 | 161 | 162 | 161 | 162 | 2,000 |
2001/08/29 | 171 | 171 | 171 | 171 | 5,000 |
2001/08/28 | 170 | 174 | 167 | 174 | 7,000 |
2001/08/27 | 173 | 179 | 173 | 179 | 18,000 |
2001/08/24 | 168 | 170 | 168 | 170 | 12,000 |
2001/08/23 | 170 | 170 | 157 | 160 | 16,000 |
2001/08/22 | 164 | 164 | 160 | 160 | 18,000 |
2001/08/21 | 160 | 160 | 160 | 160 | 9,000 |
2001/08/20 | 156 | 156 | 155 | 155 | 3,000 |
2001/08/17 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/15 | 152 | 152 | 151 | 151 | 2,000 |
2001/08/14 | 152 | 152 | 152 | 152 | 1,000 |
2001/08/13 | 150 | 150 | 141 | 141 | 9,000 |
2001/08/10 | 151 | 151 | 151 | 151 | 5,000 |
2001/08/09 | 153 | 155 | 151 | 151 | 8,000 |
2001/08/08 | 155 | 155 | 154 | 154 | 10,000 |
2001/08/07 | 159 | 160 | 154 | 154 | 9,000 |
2001/08/06 | 160 | 162 | 160 | 160 | 5,000 |
2001/08/03 | 162 | 162 | 162 | 162 | 1,000 |
2001/08/02 | 162 | 162 | 162 | 162 | 2,000 |
2001/08/01 | 163 | 163 | 162 | 162 | 5,000 |
2001/07/31 | 161 | 162 | 161 | 162 | 3,000 |
2001/07/30 | 159 | 159 | 159 | 159 | 1,000 |
2001/07/27 | 170 | 170 | 170 | 170 | 4,000 |
2001/07/26 | 170 | 179 | 170 | 179 | 2,000 |
2001/07/25 | 170 | 170 | 170 | 170 | 9,000 |
2001/07/24 | 175 | 175 | 175 | 175 | 8,000 |
2001/07/23 | 178 | 178 | 165 | 165 | 14,000 |
2001/07/19 | 166 | 166 | 165 | 165 | 3,000 |
2001/07/17 | 166 | 170 | 165 | 170 | 11,000 |
2001/07/16 | 165 | 165 | 165 | 165 | 1,000 |
2001/07/12 | 161 | 165 | 161 | 165 | 2,000 |
2001/07/11 | 170 | 170 | 170 | 170 | 2,000 |
2001/07/10 | 170 | 170 | 170 | 170 | 4,000 |
2001/07/09 | 175 | 175 | 172 | 172 | 4,000 |
2001/07/06 | 178 | 178 | 178 | 178 | 15,000 |
2001/07/04 | 182 | 182 | 178 | 178 | 3,000 |
2001/07/03 | 184 | 184 | 178 | 178 | 3,000 |
2001/07/02 | 174 | 174 | 174 | 174 | 1,000 |
2001/06/28 | 173 | 173 | 173 | 173 | 3,000 |
2001/06/27 | 185 | 185 | 172 | 172 | 4,000 |
2001/06/26 | 180 | 188 | 180 | 187 | 12,000 |
2001/06/25 | 183 | 183 | 171 | 171 | 12,000 |
2001/06/22 | 185 | 185 | 185 | 185 | 9,000 |
2001/06/21 | 171 | 171 | 171 | 171 | 1,000 |
2001/06/20 | 167 | 170 | 166 | 170 | 4,000 |
2001/06/19 | 168 | 168 | 166 | 166 | 13,000 |
2001/06/15 | 173 | 173 | 168 | 168 | 3,000 |
2001/06/14 | 174 | 174 | 174 | 174 | 1,000 |
2001/06/13 | 170 | 170 | 166 | 170 | 7,000 |
2001/06/12 | 172 | 172 | 172 | 172 | 3,000 |
2001/06/11 | 173 | 176 | 170 | 172 | 16,000 |
2001/06/08 | 175 | 175 | 173 | 173 | 4,000 |
2001/06/07 | 176 | 176 | 176 | 176 | 2,000 |
2001/06/06 | 182 | 182 | 181 | 181 | 5,000 |
2001/06/05 | 181 | 181 | 181 | 181 | 2,000 |
2001/06/04 | 192 | 192 | 180 | 180 | 5,000 |
2001/06/01 | 183 | 186 | 183 | 185 | 8,000 |
2001/05/31 | 186 | 186 | 183 | 185 | 8,000 |
2001/05/30 | 200 | 200 | 200 | 200 | 3,000 |
2001/05/29 | 200 | 201 | 200 | 201 | 20,000 |
2001/05/28 | 205 | 205 | 201 | 203 | 10,000 |
2001/05/25 | 210 | 210 | 203 | 203 | 4,000 |
2001/05/24 | 205 | 211 | 205 | 205 | 29,000 |
2001/05/23 | 229 | 229 | 200 | 200 | 20,000 |
2001/05/22 | 228 | 235 | 225 | 225 | 39,000 |
2001/05/21 | 204 | 220 | 204 | 220 | 51,000 |
2001/05/18 | 201 | 204 | 201 | 204 | 10,000 |
2001/05/17 | 200 | 203 | 196 | 203 | 50,000 |
2001/05/16 | 195 | 200 | 195 | 195 | 38,000 |
2001/05/15 | 193 | 194 | 190 | 194 | 21,000 |
2001/05/14 | 195 | 195 | 195 | 195 | 8,000 |
2001/05/11 | 194 | 194 | 191 | 191 | 3,000 |
2001/05/10 | 191 | 194 | 191 | 194 | 12,000 |
2001/05/09 | 194 | 194 | 191 | 191 | 19,000 |
2001/05/08 | 200 | 200 | 195 | 195 | 13,000 |
2001/05/07 | 195 | 200 | 192 | 200 | 27,000 |
2001/05/02 | 199 | 199 | 191 | 197 | 41,000 |
2001/05/01 | 189 | 200 | 189 | 200 | 36,000 |
2001/04/27 | 190 | 191 | 190 | 191 | 8,000 |
2001/04/26 | 186 | 190 | 185 | 185 | 15,000 |
2001/04/25 | 185 | 185 | 178 | 184 | 18,000 |
2001/04/24 | 182 | 182 | 173 | 174 | 15,000 |
2001/04/23 | 173 | 178 | 173 | 177 | 28,000 |
2001/04/20 | 180 | 181 | 180 | 181 | 6,000 |
2001/04/19 | 180 | 180 | 180 | 180 | 1,000 |
2001/04/18 | 175 | 175 | 175 | 175 | 1,000 |
2001/04/17 | 174 | 175 | 174 | 174 | 5,000 |
2001/04/16 | 173 | 175 | 173 | 175 | 2,000 |
2001/04/13 | 173 | 173 | 173 | 173 | 2,000 |
2001/04/12 | 176 | 176 | 173 | 173 | 7,000 |
2001/04/11 | 180 | 180 | 180 | 180 | 7,000 |
2001/04/10 | 180 | 180 | 180 | 180 | 1,000 |
2001/04/09 | 175 | 182 | 175 | 180 | 18,000 |
2001/04/06 | 170 | 175 | 170 | 175 | 5,000 |
2001/04/05 | 164 | 168 | 164 | 168 | 8,000 |
2001/04/04 | 160 | 170 | 160 | 163 | 10,000 |
2001/04/03 | 174 | 177 | 163 | 163 | 7,000 |
2001/04/02 | 162 | 165 | 161 | 165 | 6,000 |
2001/03/30 | 160 | 163 | 160 | 162 | 6,000 |
2001/03/29 | 162 | 163 | 157 | 163 | 14,000 |
2001/03/28 | 160 | 167 | 160 | 167 | 13,000 |
2001/03/27 | 163 | 163 | 160 | 160 | 9,000 |
2001/03/26 | 155 | 164 | 155 | 160 | 25,000 |
2001/03/23 | 157 | 157 | 150 | 150 | 26,000 |
2001/03/22 | 158 | 158 | 148 | 150 | 21,000 |
2001/03/21 | 142 | 148 | 142 | 148 | 7,000 |
2001/03/19 | 138 | 143 | 137 | 143 | 8,000 |
2001/03/16 | 139 | 139 | 139 | 139 | 3,000 |
2001/03/15 | 133 | 139 | 133 | 139 | 4,000 |
2001/03/14 | 137 | 139 | 137 | 139 | 3,000 |
2001/03/13 | 144 | 146 | 143 | 145 | 13,000 |
2001/03/12 | 147 | 150 | 145 | 150 | 17,000 |
2001/03/09 | 142 | 145 | 142 | 145 | 7,000 |
2001/03/08 | 138 | 139 | 138 | 139 | 2,000 |
2001/03/07 | 138 | 140 | 136 | 138 | 14,000 |
2001/03/06 | 139 | 139 | 136 | 136 | 18,000 |
2001/03/05 | 141 | 141 | 137 | 140 | 33,000 |
2001/03/02 | 142 | 142 | 141 | 141 | 5,000 |
2001/03/01 | 152 | 152 | 145 | 145 | 9,000 |
2001/02/27 | 155 | 155 | 153 | 153 | 14,000 |
2001/02/26 | 165 | 165 | 155 | 155 | 13,000 |
2001/02/23 | 152 | 155 | 152 | 153 | 15,000 |
2001/02/22 | 146 | 147 | 145 | 145 | 19,000 |
2001/02/21 | 142 | 142 | 142 | 142 | 10,000 |
2001/02/20 | 143 | 144 | 139 | 139 | 11,000 |
2001/02/19 | 140 | 147 | 140 | 147 | 17,000 |
2001/02/16 | 137 | 139 | 137 | 139 | 4,000 |
2001/02/15 | 137 | 137 | 135 | 136 | 21,000 |
2001/02/14 | 140 | 141 | 135 | 135 | 6,000 |
2001/02/13 | 140 | 140 | 140 | 140 | 1,000 |
2001/02/09 | 142 | 142 | 135 | 137 | 8,000 |
2001/02/08 | 135 | 137 | 135 | 137 | 3,000 |
2001/02/07 | 136 | 136 | 135 | 135 | 6,000 |
2001/02/06 | 138 | 138 | 134 | 134 | 21,000 |
2001/02/05 | 133 | 135 | 130 | 135 | 58,000 |
2001/02/02 | 138 | 138 | 133 | 133 | 37,000 |
2001/02/01 | 138 | 138 | 136 | 136 | 21,000 |
2001/01/31 | 138 | 138 | 136 | 136 | 11,000 |
2001/01/30 | 139 | 139 | 136 | 136 | 29,000 |
2001/01/29 | 142 | 142 | 136 | 136 | 15,000 |
2001/01/26 | 142 | 142 | 142 | 142 | 8,000 |
2001/01/25 | 143 | 143 | 140 | 142 | 23,000 |
2001/01/24 | 144 | 144 | 141 | 142 | 26,000 |
2001/01/23 | 147 | 147 | 140 | 142 | 23,000 |
2001/01/22 | 148 | 148 | 140 | 140 | 21,000 |
2001/01/19 | 141 | 141 | 139 | 140 | 31,000 |
2001/01/18 | 138 | 139 | 136 | 139 | 34,000 |
2001/01/17 | 140 | 140 | 136 | 138 | 12,000 |
2001/01/16 | 140 | 140 | 135 | 140 | 23,000 |
2001/01/15 | 144 | 144 | 141 | 141 | 7,000 |
2001/01/12 | 153 | 153 | 140 | 140 | 27,000 |
2001/01/11 | 154 | 155 | 146 | 155 | 18,000 |
2001/01/10 | 156 | 156 | 149 | 149 | 16,000 |
2001/01/09 | 155 | 155 | 150 | 150 | 5,000 |
2001/01/05 | 163 | 163 | 155 | 155 | 6,000 |