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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1995/12/28 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1995/12/27 | 1,200 | 1,200 | 1,180 | 1,200 | 18,000 |
| 1995/12/26 | 1,230 | 1,230 | 1,200 | 1,210 | 22,000 |
| 1995/12/25 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1995/12/22 | 1,130 | 1,200 | 1,130 | 1,200 | 36,000 |
| 1995/12/21 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1995/12/20 | 1,210 | 1,220 | 1,200 | 1,200 | 44,000 |
| 1995/12/19 | 1,190 | 1,200 | 1,180 | 1,190 | 19,000 |
| 1995/12/18 | 1,230 | 1,230 | 1,180 | 1,180 | 20,000 |
| 1995/12/15 | 1,140 | 1,310 | 1,140 | 1,310 | 74,000 |
| 1995/12/14 | 1,130 | 1,130 | 1,100 | 1,110 | 7,000 |
| 1995/12/13 | 1,090 | 1,130 | 1,090 | 1,130 | 8,000 |
| 1995/12/12 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 |
| 1995/12/08 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 1995/12/07 | 1,120 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1995/12/06 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 |
| 1995/12/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1995/12/04 | 1,130 | 1,180 | 1,130 | 1,180 | 12,000 |
| 1995/12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/11/30 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1995/11/29 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 |
| 1995/11/28 | 1,140 | 1,150 | 1,130 | 1,140 | 9,000 |
| 1995/11/27 | 1,120 | 1,130 | 1,120 | 1,120 | 13,000 |
| 1995/11/24 | 1,150 | 1,150 | 1,100 | 1,120 | 31,000 |
| 1995/11/22 | 1,190 | 1,190 | 1,160 | 1,160 | 12,000 |
| 1995/11/21 | 1,180 | 1,210 | 1,180 | 1,200 | 16,000 |
| 1995/11/20 | 1,180 | 1,200 | 1,160 | 1,180 | 9,000 |
| 1995/11/17 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1995/11/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/11/15 | 1,210 | 1,210 | 1,170 | 1,170 | 6,000 |
| 1995/11/14 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1995/11/13 | 1,230 | 1,240 | 1,220 | 1,240 | 11,000 |
| 1995/11/10 | 1,200 | 1,230 | 1,200 | 1,230 | 15,000 |
| 1995/11/09 | 1,170 | 1,200 | 1,150 | 1,200 | 13,000 |
| 1995/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/11/07 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 |
| 1995/11/06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1995/11/02 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1995/11/01 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 1995/10/31 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1995/10/30 | 1,180 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1995/10/27 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1995/10/26 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 |
| 1995/10/25 | 1,230 | 1,250 | 1,220 | 1,250 | 19,000 |
| 1995/10/24 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 |
| 1995/10/23 | 1,240 | 1,250 | 1,220 | 1,250 | 13,000 |
| 1995/10/20 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 |
| 1995/10/19 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1995/10/18 | 1,170 | 1,170 | 1,140 | 1,170 | 9,000 |
| 1995/10/17 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1995/10/16 | 1,140 | 1,140 | 1,120 | 1,130 | 6,000 |
| 1995/10/13 | 1,100 | 1,130 | 1,100 | 1,130 | 7,000 |
| 1995/10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/10/11 | 1,160 | 1,160 | 1,100 | 1,100 | 14,000 |
| 1995/10/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/10/05 | 1,180 | 1,200 | 1,180 | 1,200 | 20,000 |
| 1995/10/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/10/03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/10/02 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1995/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1995/09/27 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 1995/09/26 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 |
| 1995/09/22 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1995/09/21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1995/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/09/19 | 1,210 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1995/09/18 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1995/09/14 | 1,210 | 1,250 | 1,210 | 1,240 | 9,000 |
| 1995/09/13 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 |
| 1995/09/12 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1995/09/11 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1995/09/08 | 1,080 | 1,090 | 1,070 | 1,070 | 8,000 |
| 1995/09/07 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1995/09/06 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1995/09/05 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1995/09/04 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 1995/09/01 | 1,150 | 1,150 | 1,100 | 1,140 | 8,000 |
| 1995/08/31 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 |
| 1995/08/30 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1995/08/29 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1995/08/28 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 1995/08/25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/08/24 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1995/08/23 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 1995/08/22 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1995/08/21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/08/18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/08/17 | 1,280 | 1,300 | 1,280 | 1,300 | 32,000 |
| 1995/08/16 | 1,260 | 1,270 | 1,230 | 1,270 | 16,000 |
| 1995/08/15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1995/08/14 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 |
| 1995/08/11 | 1,270 | 1,270 | 1,250 | 1,270 | 13,000 |
| 1995/08/10 | 1,200 | 1,250 | 1,190 | 1,250 | 30,000 |
| 1995/08/09 | 1,200 | 1,200 | 1,180 | 1,190 | 25,000 |
| 1995/08/08 | 1,200 | 1,200 | 1,180 | 1,200 | 26,000 |
| 1995/08/07 | 1,160 | 1,200 | 1,160 | 1,200 | 26,000 |
| 1995/08/04 | 1,150 | 1,160 | 1,130 | 1,160 | 24,000 |
| 1995/08/03 | 1,150 | 1,170 | 1,150 | 1,160 | 8,000 |
| 1995/08/02 | 1,130 | 1,160 | 1,130 | 1,150 | 18,000 |
| 1995/08/01 | 1,100 | 1,130 | 1,080 | 1,110 | 20,000 |
| 1995/07/31 | 1,040 | 1,060 | 1,030 | 1,060 | 11,000 |
| 1995/07/28 | 999 | 1,040 | 999 | 1,040 | 6,000 |
| 1995/07/27 | 990 | 1,000 | 988 | 999 | 17,000 |
| 1995/07/26 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/07/25 | 1,040 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1995/07/24 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 |
| 1995/07/21 | 1,090 | 1,190 | 1,090 | 1,090 | 74,000 |
| 1995/07/20 | 1,000 | 1,090 | 992 | 1,090 | 46,000 |
| 1995/07/19 | 988 | 988 | 988 | 988 | 20,000 |
| 1995/07/18 | 990 | 1,000 | 988 | 988 | 13,000 |
| 1995/07/17 | 969 | 988 | 969 | 988 | 4,000 |
| 1995/07/14 | 960 | 960 | 959 | 959 | 3,000 |
| 1995/07/13 | 934 | 960 | 934 | 960 | 7,000 |
| 1995/07/12 | 911 | 921 | 911 | 920 | 5,000 |
| 1995/07/11 | 893 | 900 | 893 | 900 | 2,000 |
| 1995/07/10 | 860 | 890 | 860 | 883 | 30,000 |
| 1995/07/07 | 851 | 851 | 845 | 850 | 11,000 |
| 1995/07/06 | 841 | 850 | 841 | 850 | 6,000 |
| 1995/07/05 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/07/04 | 855 | 855 | 830 | 830 | 15,000 |
| 1995/07/03 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/06/30 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/29 | 845 | 845 | 845 | 845 | 1,000 |
| 1995/06/28 | 843 | 843 | 840 | 840 | 4,000 |
| 1995/06/27 | 850 | 850 | 845 | 845 | 4,000 |
| 1995/06/26 | 860 | 860 | 850 | 850 | 12,000 |
| 1995/06/23 | 850 | 850 | 849 | 850 | 4,000 |
| 1995/06/22 | 864 | 864 | 864 | 864 | 7,000 |
| 1995/06/20 | 850 | 851 | 849 | 849 | 16,000 |
| 1995/06/19 | 850 | 850 | 845 | 845 | 3,000 |
| 1995/06/16 | 850 | 853 | 845 | 850 | 8,000 |
| 1995/06/14 | 860 | 860 | 850 | 850 | 6,000 |
| 1995/06/13 | 870 | 880 | 870 | 870 | 7,000 |
| 1995/06/12 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/06/08 | 880 | 880 | 880 | 880 | 2,000 |
| 1995/06/07 | 881 | 881 | 870 | 880 | 11,000 |
| 1995/06/06 | 880 | 885 | 880 | 880 | 24,000 |
| 1995/06/05 | 910 | 910 | 891 | 891 | 6,000 |
| 1995/06/02 | 910 | 912 | 905 | 905 | 15,000 |
| 1995/06/01 | 900 | 905 | 900 | 905 | 4,000 |
| 1995/05/31 | 949 | 949 | 949 | 949 | 2,000 |
| 1995/05/30 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/05/29 | 950 | 953 | 944 | 945 | 13,000 |
| 1995/05/26 | 960 | 960 | 950 | 960 | 13,000 |
| 1995/05/25 | 1,000 | 1,000 | 970 | 970 | 6,000 |
| 1995/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/05/23 | 1,000 | 1,010 | 1,000 | 1,010 | 30,000 |
| 1995/05/22 | 1,070 | 1,070 | 1,010 | 1,010 | 11,000 |
| 1995/05/19 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/05/18 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 1995/05/17 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1995/05/15 | 1,100 | 1,100 | 1,070 | 1,070 | 15,000 |
| 1995/05/11 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1995/05/10 | 1,160 | 1,160 | 1,130 | 1,150 | 9,000 |
| 1995/05/09 | 1,110 | 1,150 | 1,110 | 1,140 | 10,000 |
| 1995/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/02 | 1,020 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1995/05/01 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 |
| 1995/04/28 | 1,100 | 1,100 | 1,050 | 1,050 | 15,000 |
| 1995/04/27 | 1,140 | 1,140 | 1,120 | 1,120 | 16,000 |
| 1995/04/26 | 1,140 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1995/04/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1995/04/24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1995/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/04/20 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1995/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1995/04/18 | 1,270 | 1,270 | 1,200 | 1,200 | 3,000 |
| 1995/04/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/04/05 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1995/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1995/03/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/03/30 | 1,270 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1995/03/29 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1995/03/27 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 |
| 1995/03/24 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 |
| 1995/03/23 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 |
| 1995/03/22 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1995/03/20 | 1,330 | 1,350 | 1,330 | 1,340 | 3,000 |
| 1995/03/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/03/16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/03/15 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1995/03/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1995/03/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1995/03/10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/03/09 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1995/03/07 | 1,300 | 1,300 | 1,280 | 1,300 | 6,000 |
| 1995/03/03 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 |
| 1995/03/02 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 1995/03/01 | 1,300 | 1,300 | 1,250 | 1,250 | 9,000 |
| 1995/02/28 | 1,210 | 1,300 | 1,210 | 1,300 | 8,000 |
| 1995/02/27 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 1995/02/24 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1995/02/23 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1995/02/22 | 1,450 | 1,450 | 1,420 | 1,430 | 8,000 |
| 1995/02/21 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 |
| 1995/02/20 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 |
| 1995/02/14 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1995/02/13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1995/02/10 | 1,600 | 1,600 | 1,570 | 1,570 | 6,000 |
| 1995/02/09 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1995/02/08 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1995/02/07 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/02/06 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1995/02/03 | 1,630 | 1,630 | 1,600 | 1,600 | 9,000 |
| 1995/02/02 | 1,680 | 1,690 | 1,610 | 1,630 | 27,000 |
| 1995/02/01 | 1,750 | 1,750 | 1,620 | 1,640 | 8,000 |
| 1995/01/31 | 1,790 | 1,790 | 1,690 | 1,690 | 13,000 |
| 1995/01/30 | 1,830 | 1,830 | 1,750 | 1,760 | 15,000 |
| 1995/01/27 | 1,830 | 1,850 | 1,830 | 1,830 | 64,000 |
| 1995/01/26 | 1,810 | 1,850 | 1,800 | 1,840 | 70,000 |
| 1995/01/25 | 1,680 | 1,900 | 1,680 | 1,890 | 265,000 |
| 1995/01/24 | 1,540 | 1,650 | 1,530 | 1,650 | 41,000 |
| 1995/01/23 | 1,600 | 1,600 | 1,560 | 1,570 | 11,000 |
| 1995/01/20 | 1,550 | 1,570 | 1,550 | 1,550 | 18,000 |
| 1995/01/19 | 1,730 | 1,730 | 1,610 | 1,610 | 58,000 |
| 1995/01/18 | 1,650 | 1,650 | 1,650 | 1,650 | 40,000 |
| 1995/01/13 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 |
| 1995/01/12 | 1,480 | 1,490 | 1,480 | 1,480 | 15,000 |
| 1995/01/11 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 |
| 1995/01/10 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1995/01/09 | 1,460 | 1,480 | 1,460 | 1,480 | 11,000 |
| 1995/01/06 | 1,450 | 1,460 | 1,450 | 1,460 | 16,000 |
| 1995/01/05 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 |