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
1993/12/30 1,380 1,380 1,370 1,370 2,000
1993/12/29 1,380 1,380 1,360 1,380 5,000
1993/12/28 1,440 1,440 1,380 1,380 9,000
1993/12/27 1,450 1,450 1,450 1,450 1,000
1993/12/22 1,450 1,450 1,450 1,450 4,000
1993/12/21 1,500 1,500 1,450 1,450 4,000
1993/12/20 1,560 1,560 1,500 1,500 3,000
1993/12/17 1,540 1,540 1,540 1,540 1,000
1993/12/16 1,600 1,600 1,530 1,530 5,000
1993/12/14 1,590 1,590 1,550 1,550 3,000
1993/12/13 1,600 1,600 1,600 1,600 6,000
1993/12/10 1,500 1,500 1,500 1,500 1,000
1993/12/08 1,410 1,410 1,410 1,410 1,000
1993/12/07 1,500 1,500 1,410 1,410 16,000
1993/12/06 1,530 1,530 1,530 1,530 1,000
1993/12/03 1,510 1,510 1,510 1,510 1,000
1993/12/02 1,600 1,600 1,590 1,600 15,000
1993/12/01 1,500 1,500 1,500 1,500 5,000
1993/11/30 1,480 1,480 1,480 1,480 2,000
1993/11/29 1,560 1,580 1,530 1,550 11,000
1993/11/26 1,620 1,620 1,600 1,600 2,000
1993/11/25 1,600 1,600 1,600 1,600 2,000
1993/11/24 1,600 1,600 1,570 1,570 4,000
1993/11/22 1,610 1,610 1,570 1,570 5,000
1993/11/19 1,590 1,590 1,590 1,590 5,000
1993/11/18 1,590 1,590 1,590 1,590 5,000
1993/11/17 1,640 1,640 1,600 1,600 4,000
1993/11/16 1,630 1,650 1,630 1,650 3,000
1993/11/15 1,650 1,650 1,630 1,630 5,000
1993/11/12 1,500 1,600 1,500 1,600 29,000
1993/11/10 1,900 1,900 1,860 1,860 4,000
1993/11/09 1,910 1,910 1,900 1,900 3,000
1993/11/08 1,930 1,930 1,900 1,900 3,000
1993/11/05 1,950 1,950 1,930 1,930 5,000
1993/11/04 1,960 1,960 1,950 1,950 5,000
1993/11/02 2,050 2,050 2,020 2,020 5,000
1993/11/01 2,060 2,060 2,020 2,020 3,000
1993/10/29 2,040 2,040 2,040 2,040 1,000
1993/10/28 1,940 1,940 1,940 1,940 1,000
1993/10/27 1,930 1,930 1,930 1,930 2,000
1993/10/26 1,970 1,970 1,930 1,930 7,000
1993/10/25 2,050 2,050 1,940 1,950 7,000
1993/10/22 2,040 2,040 2,020 2,020 7,000
1993/10/21 2,060 2,060 2,040 2,040 3,000
1993/10/20 2,070 2,100 2,070 2,100 8,000
1993/10/19 2,100 2,100 2,100 2,100 1,000
1993/10/15 2,110 2,110 2,060 2,060 3,000
1993/10/14 2,150 2,150 2,140 2,140 2,000
1993/10/13 2,210 2,210 2,180 2,180 5,000
1993/10/12 2,220 2,220 2,220 2,220 3,000
1993/10/08 2,200 2,220 2,200 2,220 9,000
1993/10/07 2,250 2,250 2,200 2,200 6,000
1993/10/06 2,180 2,210 2,080 2,210 6,000
1993/10/05 2,240 2,240 2,230 2,240 3,000
1993/10/04 2,250 2,250 2,220 2,250 18,000
1993/10/01 2,080 2,280 2,080 2,250 45,000
1993/09/30 2,000 2,080 2,000 2,080 18,000
1993/09/29 2,090 2,090 1,960 1,980 105,000
1993/09/28 2,040 2,110 2,040 2,060 47,000
1993/09/27 2,120 2,120 2,050 2,050 2,000
1993/09/24 2,150 2,160 2,120 2,120 4,000
1993/09/22 2,170 2,200 2,160 2,180 14,000
1993/09/21 2,150 2,160 2,150 2,160 4,000
1993/09/20 2,170 2,170 2,150 2,150 3,000
1993/09/17 2,160 2,160 2,130 2,130 2,000
1993/09/16 2,200 2,200 2,180 2,180 5,000
1993/09/13 2,200 2,230 2,200 2,200 4,000
1993/09/10 2,080 2,130 2,080 2,130 16,000
1993/09/09 2,100 2,100 2,050 2,050 9,000
1993/09/08 2,100 2,100 2,100 2,100 2,000
1993/09/07 2,100 2,100 2,060 2,060 3,000
1993/09/06 2,020 2,060 2,020 2,060 3,000
1993/09/03 2,000 2,000 1,970 2,000 5,000
1993/09/02 1,950 1,950 1,950 1,950 1,000
1993/08/27 1,960 1,960 1,930 1,930 3,000
1993/08/26 1,960 1,960 1,960 1,960 1,000
1993/08/25 1,910 1,910 1,910 1,910 1,000
1993/08/24 1,910 1,920 1,910 1,910 3,000
1993/08/20 1,910 1,920 1,910 1,910 4,000
1993/08/19 1,910 1,910 1,910 1,910 3,000
1993/08/18 1,930 1,930 1,910 1,910 5,000
1993/08/17 1,940 1,940 1,910 1,910 4,000
1993/08/13 1,920 1,920 1,910 1,920 3,000
1993/08/12 1,920 1,920 1,920 1,920 1,000
1993/08/11 1,920 1,920 1,900 1,920 5,000
1993/08/10 1,900 1,920 1,900 1,920 2,000
1993/08/06 1,920 1,920 1,920 1,920 6,000
1993/08/05 1,920 1,920 1,920 1,920 1,000
1993/08/04 1,920 1,920 1,920 1,920 3,000
1993/07/30 1,900 1,920 1,900 1,920 8,000
1993/07/29 1,910 1,910 1,910 1,910 4,000
1993/07/27 1,900 1,900 1,900 1,900 4,000
1993/07/26 1,980 1,980 1,980 1,980 1,000
1993/07/23 2,050 2,050 2,030 2,030 2,000
1993/07/21 2,100 2,100 2,100 2,100 2,000
1993/07/20 2,070 2,130 2,070 2,130 5,000
1993/07/19 2,130 2,130 2,130 2,130 2,000
1993/07/16 2,130 2,130 2,100 2,130 19,000
1993/07/15 2,090 2,100 2,090 2,090 6,000
1993/07/14 2,080 2,080 2,080 2,080 1,000
1993/07/13 2,070 2,070 2,070 2,070 5,000
1993/07/12 2,090 2,090 2,070 2,070 3,000
1993/07/08 2,060 2,090 2,040 2,090 21,000
1993/07/07 2,060 2,060 2,040 2,040 10,000
1993/07/06 2,020 2,020 2,020 2,020 1,000
1993/07/05 2,010 2,010 2,010 2,010 6,000
1993/07/02 2,050 2,050 2,000 2,010 23,000
1993/07/01 2,000 2,050 2,000 2,030 13,000
1993/06/30 1,970 1,970 1,970 1,970 3,000
1993/06/29 1,960 1,960 1,950 1,950 6,000
1993/06/28 2,010 2,010 1,950 1,950 17,000
1993/06/25 1,930 1,930 1,930 1,930 15,000
1993/06/24 1,930 1,930 1,930 1,930 17,000
1993/06/23 1,930 1,930 1,900 1,930 4,000
1993/06/22 1,870 1,930 1,870 1,930 15,000
1993/06/21 1,900 1,900 1,890 1,890 16,000
1993/06/18 1,940 1,960 1,900 1,920 20,000
1993/06/17 1,900 1,920 1,880 1,920 28,000
1993/06/16 1,990 2,020 1,850 1,850 112,000
1993/06/14 2,330 2,340 2,330 2,330 7,000
1993/06/11 2,390 2,390 2,330 2,330 6,000
1993/06/10 2,390 2,450 2,380 2,380 35,000
1993/06/08 2,470 2,480 2,450 2,450 10,000
1993/06/07 2,520 2,520 2,500 2,510 18,000
1993/06/04 2,540 2,540 2,480 2,530 34,000
1993/06/03 2,500 2,540 2,500 2,540 34,000
1993/06/02 2,480 2,500 2,460 2,500 23,000
1993/06/01 2,500 2,550 2,490 2,500 36,000
1993/05/31 2,520 2,540 2,490 2,500 37,000
1993/05/28 2,560 2,560 2,500 2,530 45,000
1993/05/27 2,490 2,590 2,450 2,560 174,000
1993/05/26 2,420 2,540 2,400 2,500 110,000
1993/05/25 2,350 2,440 2,350 2,430 116,000
1993/05/24 2,350 2,360 2,350 2,360 42,000
1993/05/21 2,300 2,370 2,300 2,360 118,000
1993/05/20 2,350 2,360 2,280 2,310 94,000
1993/05/19 2,240 2,360 2,220 2,350 355,000
1993/05/18 2,080 2,200 2,080 2,200 97,000
1993/05/17 2,010 2,090 2,010 2,060 17,000
1993/05/14 2,050 2,070 2,050 2,050 4,000
1993/05/13 2,080 2,080 2,040 2,070 11,000
1993/05/12 2,000 2,050 1,980 2,000 15,000
1993/05/11 2,000 2,000 1,970 1,970 16,000
1993/05/10 1,970 1,970 1,970 1,970 2,000
1993/05/07 2,000 2,000 1,970 1,970 12,000
1993/05/06 2,000 2,000 2,000 2,000 1,000
1993/04/30 2,050 2,050 1,970 1,970 7,000
1993/04/28 1,990 2,010 1,990 2,000 8,000
1993/04/27 2,000 2,080 1,980 2,000 8,000
1993/04/26 2,050 2,050 2,040 2,040 6,000
1993/04/23 2,040 2,100 2,000 2,040 19,000
1993/04/22 2,000 2,000 2,000 2,000 11,000
1993/04/21 1,960 2,000 1,960 1,980 12,000
1993/04/20 2,080 2,080 2,000 2,000 19,000
1993/04/19 2,200 2,200 2,160 2,160 2,000
1993/04/16 2,150 2,190 2,150 2,180 47,000
1993/04/15 2,140 2,140 2,100 2,130 30,000
1993/04/14 2,090 2,100 2,080 2,080 18,000
1993/04/13 2,050 2,100 2,050 2,070 18,000
1993/04/12 2,160 2,160 2,040 2,050 26,000
1993/04/09 2,060 2,110 2,040 2,100 57,000
1993/04/08 1,960 2,000 1,960 1,980 18,000
1993/04/07 2,000 2,000 1,950 1,980 19,000
1993/04/06 1,960 2,010 1,960 2,000 11,000
1993/04/05 1,900 1,920 1,890 1,920 11,000
1993/04/02 2,070 2,070 1,890 1,900 57,000
1993/04/01 2,070 2,100 2,000 2,050 43,000
1993/03/31 1,990 2,150 1,950 2,050 77,000
1993/03/30 1,880 1,950 1,860 1,950 33,000
1993/03/29 1,880 1,900 1,860 1,900 51,000
1993/03/26 2,200 2,210 2,010 2,010 83,000
1993/03/25 2,310 2,320 2,100 2,210 943,000

このページの先頭へ