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 |
---|---|---|---|---|---|
2009/12/30 | 261 | 263 | 261 | 263 | 1,400 |
2009/12/29 | 253 | 265 | 253 | 260 | 2,300 |
2009/12/28 | 266 | 266 | 266 | 266 | 12,100 |
2009/12/25 | 261 | 271 | 258 | 266 | 11,000 |
2009/12/24 | 260 | 260 | 260 | 260 | 12,600 |
2009/12/22 | 245 | 246 | 240 | 245 | 14,900 |
2009/12/21 | 235 | 241 | 235 | 241 | 2,000 |
2009/12/18 | 248 | 248 | 248 | 248 | 100 |
2009/12/17 | 235 | 235 | 225 | 234 | 4,800 |
2009/12/16 | 254 | 254 | 254 | 254 | 12,700 |
2009/12/15 | 223 | 226 | 223 | 226 | 1,500 |
2009/12/14 | 226 | 226 | 220 | 222 | 7,000 |
2009/12/11 | 230 | 230 | 213 | 218 | 29,900 |
2009/12/10 | 225 | 227 | 218 | 220 | 21,500 |
2009/12/09 | 243 | 243 | 224 | 230 | 13,900 |
2009/12/08 | 245 | 245 | 242 | 244 | 1,600 |
2009/12/07 | 255 | 255 | 245 | 246 | 4,500 |
2009/12/04 | 244 | 247 | 244 | 247 | 10,000 |
2009/12/03 | 252 | 254 | 247 | 249 | 14,500 |
2009/12/02 | 261 | 261 | 252 | 252 | 4,400 |
2009/12/01 | 259 | 259 | 249 | 256 | 2,200 |
2009/11/30 | 254 | 254 | 254 | 254 | 100 |
2009/11/27 | 268 | 268 | 259 | 259 | 2,500 |
2009/11/26 | 268 | 274 | 268 | 272 | 8,200 |
2009/11/25 | 261 | 263 | 261 | 263 | 3,200 |
2009/11/24 | 269 | 269 | 269 | 269 | 3,300 |
2009/11/20 | 260 | 260 | 255 | 255 | 500 |
2009/11/19 | 246 | 249 | 246 | 249 | 3,100 |
2009/11/18 | 260 | 260 | 252 | 253 | 1,500 |
2009/11/17 | 255 | 255 | 255 | 255 | 100 |
2009/11/16 | 262 | 266 | 262 | 265 | 8,100 |
2009/11/13 | 262 | 262 | 262 | 262 | 8,700 |
2009/11/12 | 269 | 269 | 261 | 261 | 2,500 |
2009/11/10 | 266 | 269 | 265 | 269 | 1,100 |
2009/11/06 | 269 | 273 | 262 | 273 | 3,500 |
2009/11/05 | 275 | 275 | 275 | 275 | 1,000 |
2009/11/04 | 281 | 281 | 276 | 276 | 5,300 |
2009/11/02 | 273 | 276 | 273 | 276 | 1,200 |
2009/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2009/10/28 | 284 | 284 | 284 | 284 | 100 |
2009/10/27 | 283 | 283 | 283 | 283 | 400 |
2009/10/26 | 284 | 294 | 279 | 293 | 8,200 |
2009/10/23 | 278 | 279 | 278 | 279 | 2,900 |
2009/10/22 | 270 | 275 | 270 | 275 | 3,000 |
2009/10/21 | 270 | 275 | 256 | 265 | 1,100 |
2009/10/20 | 271 | 278 | 270 | 272 | 4,000 |
2009/10/19 | 275 | 275 | 267 | 271 | 300 |
2009/10/16 | 274 | 274 | 274 | 274 | 100 |
2009/10/15 | 262 | 264 | 262 | 264 | 500 |
2009/10/14 | 260 | 260 | 260 | 260 | 500 |
2009/10/13 | 265 | 270 | 265 | 270 | 1,600 |
2009/10/09 | 266 | 266 | 266 | 266 | 200 |
2009/10/08 | 253 | 268 | 253 | 262 | 3,000 |
2009/10/07 | 248 | 256 | 244 | 251 | 8,900 |
2009/10/06 | 268 | 268 | 250 | 253 | 16,900 |
2009/10/05 | 274 | 279 | 270 | 271 | 13,600 |
2009/10/02 | 290 | 290 | 290 | 290 | 400 |
2009/10/01 | 281 | 281 | 281 | 281 | 1,100 |
2009/09/30 | 290 | 291 | 289 | 289 | 5,400 |
2009/09/29 | 290 | 290 | 290 | 290 | 3,200 |
2009/09/28 | 289 | 305 | 289 | 305 | 7,500 |
2009/09/25 | 296 | 296 | 282 | 282 | 3,200 |
2009/09/24 | 295 | 295 | 295 | 295 | 3,000 |
2009/09/18 | 289 | 289 | 285 | 285 | 1,000 |
2009/09/17 | 281 | 288 | 275 | 288 | 6,800 |
2009/09/16 | 284 | 285 | 282 | 282 | 7,800 |
2009/09/15 | 287 | 290 | 287 | 288 | 26,500 |
2009/09/14 | 295 | 295 | 291 | 295 | 54,100 |
2009/09/11 | 294 | 296 | 292 | 296 | 28,400 |
2009/09/10 | 295 | 295 | 291 | 292 | 22,700 |
2009/09/09 | 295 | 295 | 295 | 295 | 20,000 |
2009/09/08 | 294 | 294 | 294 | 294 | 11,000 |
2009/09/04 | 291 | 291 | 291 | 291 | 200 |
2009/09/03 | 295 | 296 | 295 | 296 | 13,500 |
2009/09/02 | 302 | 302 | 292 | 298 | 31,200 |
2009/09/01 | 299 | 299 | 299 | 299 | 2,100 |
2009/08/31 | 298 | 298 | 298 | 298 | 200 |
2009/08/28 | 295 | 295 | 295 | 295 | 1,200 |
2009/08/27 | 294 | 294 | 294 | 294 | 600 |
2009/08/26 | 296 | 296 | 296 | 296 | 8,500 |
2009/08/25 | 296 | 296 | 296 | 296 | 2,600 |
2009/08/24 | 298 | 298 | 298 | 298 | 3,300 |
2009/08/21 | 292 | 293 | 282 | 293 | 6,600 |
2009/08/20 | 293 | 293 | 292 | 292 | 600 |
2009/08/19 | 285 | 292 | 285 | 292 | 2,200 |
2009/08/18 | 285 | 286 | 285 | 286 | 3,200 |
2009/08/17 | 293 | 293 | 288 | 288 | 2,000 |
2009/08/13 | 290 | 293 | 290 | 293 | 2,400 |
2009/08/12 | 292 | 292 | 292 | 292 | 100 |
2009/08/11 | 297 | 297 | 297 | 297 | 1,400 |
2009/08/10 | 288 | 298 | 288 | 298 | 1,400 |
2009/08/07 | 290 | 295 | 285 | 285 | 2,300 |
2009/08/06 | 295 | 295 | 295 | 295 | 500 |
2009/08/05 | 302 | 302 | 302 | 302 | 1,000 |
2009/08/04 | 303 | 303 | 298 | 300 | 14,800 |
2009/08/03 | 286 | 298 | 286 | 298 | 4,100 |
2009/07/31 | 290 | 295 | 290 | 295 | 6,300 |
2009/07/30 | 293 | 293 | 293 | 293 | 100 |
2009/07/29 | 285 | 290 | 285 | 290 | 4,800 |
2009/07/28 | 294 | 296 | 294 | 295 | 5,400 |
2009/07/27 | 292 | 296 | 292 | 296 | 4,400 |
2009/07/24 | 299 | 299 | 297 | 297 | 3,200 |
2009/07/23 | 296 | 296 | 296 | 296 | 2,500 |
2009/07/22 | 290 | 295 | 290 | 295 | 2,900 |
2009/07/21 | 294 | 294 | 287 | 290 | 3,300 |
2009/07/17 | 288 | 293 | 288 | 293 | 2,000 |
2009/07/16 | 300 | 300 | 300 | 300 | 10,600 |
2009/07/15 | 291 | 292 | 291 | 292 | 1,100 |
2009/07/14 | 280 | 290 | 280 | 290 | 700 |
2009/07/13 | 290 | 291 | 283 | 283 | 3,500 |
2009/07/10 | 293 | 296 | 288 | 293 | 13,900 |
2009/07/09 | 296 | 298 | 290 | 298 | 10,900 |
2009/07/08 | 289 | 293 | 287 | 292 | 17,300 |
2009/07/07 | 295 | 298 | 295 | 295 | 6,400 |
2009/07/06 | 296 | 300 | 288 | 295 | 43,900 |
2009/07/03 | 300 | 306 | 300 | 306 | 16,700 |
2009/07/02 | 304 | 305 | 302 | 302 | 16,100 |
2009/07/01 | 308 | 308 | 308 | 308 | 200 |
2009/06/30 | 304 | 304 | 301 | 304 | 3,200 |
2009/06/29 | 304 | 305 | 301 | 304 | 1,200 |
2009/06/26 | 306 | 316 | 306 | 313 | 7,500 |
2009/06/25 | 293 | 293 | 293 | 293 | 300 |
2009/06/24 | 300 | 300 | 298 | 298 | 8,300 |
2009/06/23 | 299 | 299 | 299 | 299 | 6,400 |
2009/06/22 | 299 | 299 | 299 | 299 | 9,300 |
2009/06/19 | 290 | 296 | 290 | 296 | 9,300 |
2009/06/18 | 290 | 290 | 290 | 290 | 200 |
2009/06/17 | 280 | 289 | 280 | 287 | 3,000 |
2009/06/16 | 290 | 290 | 288 | 288 | 11,800 |
2009/06/15 | 296 | 296 | 288 | 292 | 19,500 |
2009/06/12 | 283 | 288 | 283 | 288 | 142,200 |
2009/06/11 | 287 | 287 | 284 | 284 | 14,800 |
2009/06/10 | 287 | 287 | 285 | 285 | 10,300 |
2009/06/09 | 286 | 289 | 284 | 284 | 5,700 |
2009/06/08 | 281 | 291 | 281 | 283 | 4,700 |
2009/06/05 | 284 | 287 | 283 | 286 | 11,400 |
2009/06/04 | 280 | 283 | 280 | 283 | 4,100 |
2009/06/03 | 278 | 288 | 278 | 279 | 3,900 |
2009/06/02 | 291 | 291 | 278 | 278 | 17,000 |
2009/06/01 | 293 | 293 | 280 | 283 | 5,300 |
2009/05/29 | 285 | 293 | 276 | 293 | 31,700 |
2009/05/28 | 290 | 295 | 287 | 295 | 42,700 |
2009/05/27 | 282 | 300 | 282 | 300 | 23,700 |
2009/05/26 | 265 | 289 | 265 | 288 | 8,700 |
2009/05/25 | 256 | 260 | 256 | 260 | 3,200 |
2009/05/22 | 255 | 255 | 255 | 255 | 3,000 |
2009/05/21 | 256 | 256 | 253 | 253 | 900 |
2009/05/20 | 250 | 250 | 249 | 250 | 2,500 |
2009/05/19 | 247 | 253 | 240 | 251 | 23,900 |
2009/05/18 | 245 | 245 | 243 | 243 | 7,000 |
2009/05/15 | 241 | 249 | 241 | 243 | 9,600 |
2009/05/14 | 240 | 241 | 238 | 240 | 13,900 |
2009/05/13 | 240 | 241 | 236 | 240 | 15,200 |
2009/05/12 | 235 | 248 | 235 | 235 | 25,800 |
2009/05/11 | 238 | 238 | 233 | 234 | 11,100 |
2009/05/08 | 234 | 234 | 231 | 233 | 2,900 |
2009/05/07 | 238 | 240 | 232 | 235 | 30,100 |
2009/05/01 | 225 | 225 | 223 | 223 | 16,500 |
2009/04/30 | 229 | 229 | 225 | 225 | 17,700 |
2009/04/28 | 232 | 233 | 225 | 225 | 18,200 |
2009/04/27 | 230 | 235 | 230 | 235 | 5,300 |
2009/04/24 | 233 | 233 | 230 | 230 | 4,100 |
2009/04/23 | 230 | 230 | 229 | 229 | 3,800 |
2009/04/22 | 225 | 225 | 225 | 225 | 3,600 |
2009/04/21 | 228 | 228 | 223 | 223 | 400 |
2009/04/20 | 232 | 232 | 232 | 232 | 100 |
2009/04/17 | 209 | 213 | 209 | 212 | 800 |
2009/04/16 | 213 | 213 | 213 | 213 | 1,800 |
2009/04/15 | 208 | 212 | 208 | 211 | 6,700 |
2009/04/14 | 214 | 216 | 212 | 216 | 17,500 |
2009/04/13 | 209 | 209 | 207 | 209 | 21,000 |
2009/04/10 | 208 | 208 | 208 | 208 | 12,000 |
2009/04/09 | 206 | 206 | 205 | 206 | 9,300 |
2009/04/08 | 231 | 236 | 231 | 236 | 200 |
2009/04/07 | 208 | 208 | 205 | 205 | 10,200 |
2009/04/06 | 218 | 218 | 207 | 209 | 13,300 |
2009/04/03 | 207 | 211 | 207 | 209 | 4,200 |
2009/04/02 | 206 | 212 | 205 | 210 | 4,500 |
2009/04/01 | 206 | 206 | 205 | 205 | 2,800 |
2009/03/31 | 210 | 210 | 202 | 202 | 2,100 |
2009/03/30 | 208 | 210 | 208 | 210 | 4,900 |
2009/03/27 | 214 | 214 | 207 | 210 | 2,300 |
2009/03/26 | 233 | 233 | 233 | 233 | 5,400 |
2009/03/25 | 225 | 240 | 225 | 235 | 5,400 |
2009/03/24 | 221 | 221 | 216 | 216 | 3,200 |
2009/03/23 | 211 | 212 | 211 | 212 | 5,200 |
2009/03/19 | 207 | 207 | 207 | 207 | 200 |
2009/03/18 | 200 | 205 | 200 | 204 | 3,600 |
2009/03/17 | 202 | 206 | 200 | 206 | 7,300 |
2009/03/16 | 204 | 205 | 201 | 205 | 14,400 |
2009/03/13 | 220 | 224 | 213 | 217 | 17,500 |
2009/03/12 | 219 | 224 | 213 | 213 | 7,200 |
2009/03/11 | 213 | 213 | 211 | 213 | 27,600 |
2009/03/10 | 209 | 212 | 209 | 212 | 29,400 |
2009/03/09 | 213 | 215 | 209 | 209 | 15,400 |
2009/03/06 | 209 | 209 | 209 | 209 | 1,000 |
2009/03/05 | 225 | 225 | 218 | 218 | 8,300 |
2009/03/04 | 224 | 224 | 223 | 223 | 1,200 |
2009/03/03 | 224 | 225 | 221 | 221 | 3,300 |
2009/03/02 | 222 | 223 | 220 | 223 | 11,600 |
2009/02/27 | 220 | 220 | 220 | 220 | 2,000 |
2009/02/26 | 230 | 230 | 230 | 230 | 5,500 |
2009/02/25 | 230 | 230 | 230 | 230 | 4,900 |
2009/02/24 | 228 | 228 | 228 | 228 | 3,500 |
2009/02/23 | 226 | 226 | 226 | 226 | 3,400 |
2009/02/20 | 226 | 231 | 226 | 231 | 400 |
2009/02/19 | 222 | 222 | 218 | 220 | 11,200 |
2009/02/18 | 228 | 228 | 221 | 223 | 15,800 |
2009/02/17 | 227 | 228 | 226 | 228 | 700 |
2009/02/16 | 226 | 228 | 226 | 228 | 1,400 |
2009/02/13 | 227 | 227 | 225 | 225 | 6,300 |
2009/02/12 | 230 | 230 | 227 | 230 | 6,900 |
2009/02/10 | 231 | 231 | 230 | 230 | 9,500 |
2009/02/09 | 230 | 232 | 227 | 231 | 10,500 |
2009/02/06 | 225 | 230 | 223 | 230 | 13,200 |
2009/02/05 | 230 | 230 | 224 | 225 | 1,400 |
2009/02/04 | 225 | 230 | 225 | 230 | 1,400 |
2009/02/03 | 236 | 236 | 236 | 236 | 100 |
2009/02/02 | 224 | 224 | 224 | 224 | 2,000 |
2009/01/30 | 229 | 229 | 225 | 228 | 6,700 |
2009/01/29 | 234 | 234 | 230 | 231 | 7,400 |
2009/01/28 | 230 | 235 | 230 | 235 | 700 |
2009/01/27 | 235 | 235 | 230 | 230 | 2,800 |
2009/01/26 | 248 | 250 | 231 | 231 | 10,300 |
2009/01/23 | 237 | 238 | 237 | 238 | 4,200 |
2009/01/22 | 231 | 231 | 231 | 231 | 3,200 |
2009/01/21 | 234 | 238 | 234 | 238 | 400 |
2009/01/20 | 223 | 230 | 223 | 230 | 3,200 |
2009/01/19 | 222 | 222 | 220 | 220 | 1,100 |
2009/01/16 | 216 | 222 | 214 | 222 | 3,300 |
2009/01/15 | 215 | 217 | 215 | 215 | 2,000 |
2009/01/14 | 219 | 219 | 215 | 216 | 4,200 |
2009/01/13 | 222 | 222 | 218 | 218 | 1,200 |
2009/01/09 | 231 | 231 | 222 | 225 | 4,200 |
2009/01/08 | 221 | 233 | 221 | 226 | 10,100 |
2009/01/07 | 227 | 228 | 226 | 226 | 6,700 |
2009/01/06 | 241 | 241 | 225 | 227 | 14,300 |
2009/01/05 | 249 | 249 | 249 | 249 | 200 |