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 |
---|---|---|---|---|---|
2004/12/30 | 470 | 470 | 466 | 466 | 4,000 |
2004/12/29 | 469 | 473 | 469 | 469 | 12,000 |
2004/12/28 | 466 | 466 | 466 | 466 | 1,000 |
2004/12/27 | 466 | 466 | 465 | 465 | 4,000 |
2004/12/24 | 464 | 464 | 451 | 451 | 3,000 |
2004/12/22 | 450 | 450 | 446 | 449 | 6,000 |
2004/12/21 | 448 | 450 | 437 | 445 | 12,000 |
2004/12/20 | 450 | 450 | 450 | 450 | 4,000 |
2004/12/17 | 435 | 450 | 430 | 450 | 14,000 |
2004/12/16 | 450 | 450 | 450 | 450 | 3,000 |
2004/12/15 | 454 | 454 | 450 | 450 | 4,000 |
2004/12/14 | 455 | 456 | 455 | 455 | 6,000 |
2004/12/10 | 460 | 460 | 450 | 455 | 6,000 |
2004/12/08 | 470 | 470 | 470 | 470 | 5,000 |
2004/12/07 | 471 | 471 | 470 | 470 | 16,000 |
2004/12/06 | 471 | 472 | 471 | 471 | 6,000 |
2004/12/03 | 474 | 474 | 474 | 474 | 4,000 |
2004/12/02 | 473 | 473 | 473 | 473 | 3,000 |
2004/12/01 | 470 | 470 | 470 | 470 | 10,000 |
2004/11/30 | 472 | 475 | 470 | 470 | 21,000 |
2004/11/29 | 470 | 471 | 470 | 471 | 4,000 |
2004/11/26 | 469 | 470 | 468 | 470 | 6,000 |
2004/11/25 | 465 | 473 | 464 | 473 | 21,000 |
2004/11/24 | 468 | 470 | 465 | 470 | 21,000 |
2004/11/22 | 454 | 460 | 454 | 458 | 11,000 |
2004/11/19 | 448 | 450 | 448 | 448 | 15,000 |
2004/11/18 | 441 | 450 | 441 | 448 | 5,000 |
2004/11/17 | 455 | 455 | 455 | 455 | 8,000 |
2004/11/16 | 459 | 459 | 459 | 459 | 1,000 |
2004/11/15 | 454 | 455 | 454 | 455 | 3,000 |
2004/11/12 | 445 | 450 | 445 | 450 | 9,000 |
2004/11/11 | 440 | 440 | 439 | 439 | 4,000 |
2004/11/10 | 432 | 439 | 430 | 439 | 11,000 |
2004/11/09 | 437 | 438 | 430 | 430 | 14,000 |
2004/11/05 | 450 | 450 | 431 | 431 | 11,000 |
2004/11/04 | 450 | 450 | 450 | 450 | 3,000 |
2004/11/02 | 465 | 465 | 450 | 450 | 5,000 |
2004/10/29 | 464 | 464 | 464 | 464 | 3,000 |
2004/10/28 | 464 | 465 | 464 | 464 | 3,000 |
2004/10/27 | 466 | 466 | 465 | 465 | 9,000 |
2004/10/26 | 465 | 465 | 465 | 465 | 6,000 |
2004/10/25 | 464 | 465 | 464 | 465 | 4,000 |
2004/10/22 | 476 | 480 | 449 | 449 | 7,000 |
2004/10/21 | 445 | 445 | 445 | 445 | 2,000 |
2004/10/19 | 440 | 445 | 436 | 445 | 6,000 |
2004/10/18 | 452 | 452 | 452 | 452 | 1,000 |
2004/10/15 | 430 | 430 | 430 | 430 | 1,000 |
2004/10/14 | 461 | 475 | 460 | 460 | 6,000 |
2004/10/13 | 475 | 475 | 474 | 474 | 7,000 |
2004/10/12 | 480 | 480 | 475 | 475 | 7,000 |
2004/10/08 | 478 | 484 | 471 | 480 | 16,000 |
2004/10/07 | 489 | 490 | 470 | 480 | 23,000 |
2004/10/06 | 429 | 469 | 429 | 469 | 14,000 |
2004/10/05 | 416 | 425 | 416 | 425 | 7,000 |
2004/10/04 | 405 | 415 | 405 | 415 | 5,000 |
2004/10/01 | 391 | 405 | 391 | 405 | 8,000 |
2004/09/30 | 415 | 415 | 393 | 400 | 8,000 |
2004/09/29 | 425 | 425 | 412 | 415 | 9,000 |
2004/09/28 | 424 | 425 | 421 | 425 | 7,000 |
2004/09/27 | 431 | 431 | 430 | 430 | 5,000 |
2004/09/24 | 423 | 423 | 416 | 416 | 12,000 |
2004/09/22 | 413 | 429 | 413 | 429 | 13,000 |
2004/09/21 | 435 | 436 | 410 | 410 | 21,000 |
2004/09/17 | 453 | 453 | 450 | 450 | 4,000 |
2004/09/16 | 455 | 455 | 454 | 455 | 12,000 |
2004/09/15 | 470 | 470 | 458 | 470 | 14,000 |
2004/09/14 | 463 | 473 | 463 | 473 | 4,000 |
2004/09/13 | 476 | 480 | 476 | 480 | 5,000 |
2004/09/10 | 472 | 480 | 470 | 480 | 9,000 |
2004/09/09 | 473 | 480 | 473 | 480 | 3,000 |
2004/09/08 | 476 | 482 | 474 | 481 | 16,000 |
2004/09/07 | 475 | 485 | 475 | 482 | 4,000 |
2004/09/06 | 488 | 488 | 485 | 485 | 9,000 |
2004/09/03 | 485 | 490 | 485 | 488 | 16,000 |
2004/09/02 | 489 | 489 | 479 | 488 | 8,000 |
2004/09/01 | 485 | 493 | 480 | 485 | 10,000 |
2004/08/31 | 484 | 490 | 475 | 485 | 40,000 |
2004/08/30 | 484 | 494 | 484 | 489 | 25,000 |
2004/08/27 | 492 | 499 | 492 | 499 | 7,000 |
2004/08/26 | 500 | 500 | 485 | 494 | 16,000 |
2004/08/25 | 499 | 501 | 499 | 500 | 24,000 |
2004/08/24 | 485 | 500 | 480 | 500 | 26,000 |
2004/08/23 | 474 | 490 | 470 | 485 | 32,000 |
2004/08/20 | 488 | 489 | 479 | 489 | 13,000 |
2004/08/19 | 490 | 490 | 480 | 488 | 28,000 |
2004/08/18 | 490 | 498 | 485 | 493 | 19,000 |
2004/08/17 | 500 | 500 | 481 | 500 | 12,000 |
2004/08/16 | 500 | 502 | 500 | 502 | 14,000 |
2004/08/13 | 494 | 504 | 494 | 502 | 17,000 |
2004/08/12 | 499 | 505 | 499 | 505 | 8,000 |
2004/08/11 | 487 | 499 | 487 | 499 | 7,000 |
2004/08/10 | 472 | 484 | 472 | 484 | 19,000 |
2004/08/09 | 471 | 480 | 471 | 480 | 10,000 |
2004/08/06 | 479 | 485 | 470 | 485 | 17,000 |
2004/08/05 | 482 | 494 | 482 | 494 | 12,000 |
2004/08/04 | 495 | 495 | 480 | 494 | 24,000 |
2004/08/03 | 500 | 500 | 490 | 495 | 15,000 |
2004/08/02 | 496 | 501 | 495 | 495 | 21,000 |
2004/07/30 | 494 | 514 | 494 | 511 | 27,000 |
2004/07/29 | 500 | 509 | 490 | 509 | 24,000 |
2004/07/28 | 489 | 508 | 470 | 508 | 30,000 |
2004/07/27 | 525 | 525 | 490 | 490 | 49,000 |
2004/07/26 | 525 | 535 | 525 | 525 | 44,000 |
2004/07/23 | 515 | 521 | 515 | 520 | 41,000 |
2004/07/22 | 510 | 520 | 509 | 514 | 49,000 |
2004/07/21 | 496 | 511 | 496 | 511 | 28,000 |
2004/07/20 | 496 | 511 | 496 | 510 | 39,000 |
2004/07/16 | 510 | 529 | 500 | 510 | 85,000 |
2004/07/15 | 490 | 520 | 490 | 510 | 100,000 |
2004/07/14 | 481 | 481 | 478 | 480 | 32,000 |
2004/07/13 | 482 | 487 | 480 | 485 | 37,000 |
2004/07/12 | 480 | 499 | 479 | 488 | 55,000 |
2004/07/09 | 460 | 475 | 460 | 470 | 19,000 |
2004/07/08 | 464 | 476 | 460 | 460 | 67,000 |
2004/07/07 | 457 | 465 | 447 | 465 | 35,000 |
2004/07/06 | 450 | 460 | 450 | 455 | 22,000 |
2004/07/05 | 435 | 453 | 435 | 446 | 59,000 |
2004/07/02 | 445 | 449 | 445 | 446 | 52,000 |
2004/07/01 | 439 | 445 | 439 | 445 | 36,000 |
2004/06/30 | 430 | 440 | 430 | 440 | 46,000 |
2004/06/29 | 438 | 438 | 431 | 431 | 33,000 |
2004/06/28 | 430 | 438 | 428 | 438 | 26,000 |
2004/06/25 | 421 | 429 | 421 | 424 | 101,000 |
2004/06/24 | 431 | 435 | 418 | 428 | 141,000 |
2004/06/23 | 406 | 440 | 406 | 416 | 176,000 |
2004/06/22 | 394 | 404 | 390 | 404 | 70,000 |
2004/06/21 | 375 | 393 | 373 | 381 | 38,000 |
2004/06/18 | 377 | 380 | 375 | 375 | 35,000 |
2004/06/17 | 385 | 385 | 377 | 377 | 42,000 |
2004/06/16 | 397 | 397 | 377 | 385 | 30,000 |
2004/06/15 | 405 | 405 | 384 | 397 | 34,000 |
2004/06/14 | 388 | 410 | 388 | 405 | 75,000 |
2004/06/11 | 368 | 388 | 368 | 388 | 29,000 |
2004/06/10 | 368 | 368 | 362 | 368 | 13,000 |
2004/06/09 | 360 | 368 | 355 | 366 | 33,000 |
2004/06/08 | 355 | 358 | 350 | 358 | 25,000 |
2004/06/07 | 360 | 360 | 360 | 360 | 16,000 |
2004/06/04 | 357 | 359 | 350 | 350 | 17,000 |
2004/06/03 | 351 | 351 | 348 | 348 | 21,000 |
2004/06/02 | 345 | 357 | 340 | 357 | 8,000 |
2004/06/01 | 340 | 341 | 336 | 340 | 20,000 |
2004/05/31 | 341 | 341 | 341 | 341 | 5,000 |
2004/05/28 | 358 | 358 | 346 | 346 | 10,000 |
2004/05/27 | 362 | 362 | 358 | 358 | 26,000 |
2004/05/26 | 363 | 364 | 358 | 363 | 23,000 |
2004/05/25 | 357 | 360 | 353 | 355 | 94,000 |
2004/05/24 | 381 | 381 | 352 | 356 | 52,000 |
2004/05/21 | 364 | 394 | 358 | 366 | 293,000 |
2004/05/20 | 319 | 364 | 318 | 360 | 313,000 |
2004/05/19 | 314 | 314 | 300 | 310 | 8,000 |
2004/05/18 | 298 | 298 | 290 | 295 | 6,000 |
2004/05/17 | 303 | 303 | 290 | 299 | 6,000 |
2004/05/14 | 308 | 310 | 301 | 308 | 19,000 |
2004/05/13 | 321 | 321 | 315 | 315 | 12,000 |
2004/05/12 | 316 | 327 | 316 | 321 | 29,000 |
2004/05/11 | 280 | 308 | 270 | 308 | 24,000 |
2004/05/10 | 317 | 317 | 300 | 305 | 19,000 |
2004/05/07 | 328 | 328 | 318 | 320 | 11,000 |
2004/05/06 | 319 | 330 | 314 | 330 | 25,000 |
2004/04/30 | 314 | 325 | 313 | 320 | 17,000 |
2004/04/28 | 319 | 319 | 311 | 314 | 13,000 |
2004/04/27 | 324 | 324 | 324 | 324 | 1,000 |
2004/04/26 | 320 | 330 | 320 | 329 | 21,000 |
2004/04/23 | 329 | 329 | 327 | 328 | 12,000 |
2004/04/22 | 326 | 332 | 326 | 330 | 29,000 |
2004/04/21 | 320 | 326 | 320 | 324 | 22,000 |
2004/04/20 | 313 | 318 | 310 | 312 | 25,000 |
2004/04/19 | 312 | 313 | 307 | 310 | 24,000 |
2004/04/16 | 324 | 324 | 317 | 319 | 34,000 |
2004/04/15 | 335 | 335 | 317 | 324 | 67,000 |
2004/04/14 | 333 | 358 | 317 | 335 | 137,000 |
2004/04/13 | 287 | 287 | 283 | 283 | 22,000 |
2004/04/12 | 283 | 285 | 283 | 284 | 23,000 |
2004/04/09 | 288 | 288 | 283 | 283 | 9,000 |
2004/04/08 | 282 | 290 | 282 | 290 | 27,000 |
2004/04/07 | 282 | 283 | 280 | 280 | 22,000 |
2004/04/06 | 283 | 283 | 282 | 282 | 2,000 |
2004/04/05 | 285 | 290 | 284 | 290 | 11,000 |
2004/04/02 | 287 | 288 | 285 | 285 | 25,000 |
2004/04/01 | 285 | 287 | 284 | 287 | 25,000 |
2004/03/31 | 282 | 284 | 282 | 284 | 25,000 |
2004/03/30 | 282 | 283 | 282 | 283 | 15,000 |
2004/03/29 | 284 | 284 | 282 | 283 | 19,000 |
2004/03/26 | 282 | 282 | 280 | 281 | 17,000 |
2004/03/25 | 285 | 285 | 270 | 281 | 40,000 |
2004/03/24 | 276 | 283 | 276 | 283 | 20,000 |
2004/03/23 | 275 | 275 | 269 | 275 | 32,000 |
2004/03/22 | 271 | 283 | 271 | 276 | 48,000 |
2004/03/19 | 264 | 269 | 260 | 269 | 43,000 |
2004/03/18 | 271 | 271 | 262 | 262 | 69,000 |
2004/03/17 | 266 | 273 | 266 | 266 | 11,000 |
2004/03/16 | 264 | 268 | 262 | 268 | 110,000 |
2004/03/15 | 266 | 268 | 264 | 264 | 167,000 |
2004/03/12 | 265 | 265 | 259 | 261 | 50,000 |
2004/03/11 | 262 | 265 | 260 | 265 | 53,000 |
2004/03/10 | 265 | 266 | 263 | 266 | 29,000 |
2004/03/09 | 271 | 271 | 262 | 262 | 8,000 |
2004/03/08 | 256 | 280 | 255 | 280 | 158,000 |
2004/03/05 | 253 | 258 | 250 | 253 | 16,000 |
2004/03/04 | 247 | 252 | 247 | 252 | 43,000 |
2004/03/03 | 250 | 253 | 234 | 234 | 211,000 |
2004/03/02 | 252 | 252 | 247 | 247 | 117,000 |
2004/03/01 | 245 | 249 | 243 | 249 | 26,000 |
2004/02/27 | 240 | 245 | 240 | 242 | 11,000 |
2004/02/26 | 242 | 242 | 242 | 242 | 3,000 |
2004/02/25 | 243 | 243 | 242 | 242 | 13,000 |
2004/02/24 | 246 | 246 | 241 | 241 | 9,000 |
2004/02/23 | 247 | 247 | 240 | 242 | 19,000 |
2004/02/20 | 241 | 241 | 239 | 239 | 11,000 |
2004/02/19 | 234 | 245 | 234 | 245 | 11,000 |
2004/02/18 | 239 | 239 | 234 | 234 | 10,000 |
2004/02/17 | 245 | 245 | 234 | 234 | 23,000 |
2004/02/16 | 245 | 245 | 242 | 243 | 34,000 |
2004/02/13 | 234 | 241 | 233 | 240 | 11,000 |
2004/02/12 | 236 | 236 | 234 | 234 | 13,000 |
2004/02/10 | 233 | 233 | 231 | 233 | 8,000 |
2004/02/09 | 232 | 233 | 232 | 233 | 4,000 |
2004/02/06 | 232 | 234 | 232 | 234 | 4,000 |
2004/02/05 | 232 | 232 | 230 | 230 | 16,000 |
2004/02/04 | 238 | 238 | 234 | 234 | 12,000 |
2004/02/03 | 243 | 243 | 243 | 243 | 1,000 |
2004/02/02 | 242 | 243 | 240 | 243 | 10,000 |
2004/01/29 | 243 | 250 | 236 | 250 | 27,000 |
2004/01/28 | 247 | 247 | 243 | 244 | 26,000 |
2004/01/27 | 255 | 255 | 249 | 250 | 39,000 |
2004/01/26 | 273 | 273 | 268 | 268 | 28,000 |
2004/01/23 | 260 | 270 | 255 | 270 | 184,000 |
2004/01/22 | 244 | 250 | 243 | 250 | 37,000 |
2004/01/21 | 242 | 242 | 241 | 241 | 3,000 |
2004/01/20 | 245 | 245 | 238 | 244 | 8,000 |
2004/01/19 | 240 | 240 | 231 | 240 | 6,000 |
2004/01/16 | 239 | 240 | 239 | 240 | 2,000 |
2004/01/15 | 240 | 240 | 238 | 239 | 12,000 |
2004/01/14 | 236 | 240 | 236 | 240 | 23,000 |
2004/01/09 | 236 | 236 | 236 | 236 | 1,000 |
2004/01/07 | 233 | 233 | 230 | 230 | 48,000 |
2004/01/06 | 236 | 237 | 236 | 236 | 8,000 |
2004/01/05 | 230 | 232 | 230 | 232 | 3,000 |