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 |
---|---|---|---|---|---|
1998/12/30 | 204 | 204 | 196 | 196 | 11,000 |
1998/12/29 | 204 | 204 | 204 | 204 | 9,000 |
1998/12/28 | 205 | 208 | 192 | 192 | 11,000 |
1998/12/25 | 205 | 209 | 190 | 191 | 10,000 |
1998/12/24 | 192 | 192 | 191 | 191 | 6,000 |
1998/12/22 | 205 | 205 | 191 | 191 | 11,000 |
1998/12/21 | 190 | 195 | 190 | 190 | 6,000 |
1998/12/18 | 195 | 195 | 187 | 195 | 12,000 |
1998/12/17 | 199 | 200 | 195 | 195 | 25,000 |
1998/12/16 | 196 | 197 | 196 | 197 | 3,000 |
1998/12/15 | 195 | 195 | 195 | 195 | 4,000 |
1998/12/14 | 196 | 197 | 195 | 195 | 8,000 |
1998/12/11 | 196 | 197 | 195 | 195 | 13,000 |
1998/12/10 | 200 | 200 | 196 | 196 | 26,000 |
1998/12/09 | 201 | 201 | 198 | 198 | 15,000 |
1998/12/08 | 204 | 204 | 201 | 202 | 23,000 |
1998/12/07 | 201 | 205 | 201 | 205 | 14,000 |
1998/12/04 | 203 | 211 | 203 | 204 | 14,000 |
1998/12/03 | 210 | 211 | 210 | 211 | 2,000 |
1998/12/02 | 220 | 220 | 211 | 211 | 6,000 |
1998/12/01 | 229 | 229 | 203 | 205 | 30,000 |
1998/11/30 | 234 | 234 | 229 | 229 | 9,000 |
1998/11/27 | 223 | 223 | 219 | 220 | 45,000 |
1998/11/26 | 218 | 218 | 210 | 218 | 21,000 |
1998/11/25 | 215 | 217 | 200 | 210 | 13,000 |
1998/11/24 | 218 | 218 | 218 | 218 | 8,000 |
1998/11/20 | 195 | 197 | 195 | 196 | 16,000 |
1998/11/19 | 191 | 195 | 191 | 195 | 4,000 |
1998/11/18 | 197 | 197 | 190 | 190 | 11,000 |
1998/11/17 | 195 | 196 | 195 | 196 | 5,000 |
1998/11/16 | 199 | 199 | 198 | 198 | 4,000 |
1998/11/13 | 200 | 200 | 195 | 195 | 15,000 |
1998/11/12 | 220 | 220 | 220 | 220 | 3,000 |
1998/11/11 | 220 | 221 | 220 | 220 | 17,000 |
1998/11/10 | 225 | 225 | 220 | 220 | 8,000 |
1998/11/09 | 225 | 225 | 225 | 225 | 3,000 |
1998/11/06 | 225 | 226 | 225 | 225 | 18,000 |
1998/11/05 | 221 | 221 | 221 | 221 | 1,000 |
1998/11/04 | 230 | 235 | 220 | 220 | 13,000 |
1998/11/02 | 220 | 220 | 220 | 220 | 2,000 |
1998/10/30 | 233 | 233 | 220 | 220 | 7,000 |
1998/10/29 | 219 | 219 | 219 | 219 | 5,000 |
1998/10/28 | 215 | 215 | 205 | 205 | 6,000 |
1998/10/27 | 210 | 210 | 200 | 200 | 9,000 |
1998/10/26 | 209 | 209 | 200 | 200 | 12,000 |
1998/10/23 | 210 | 210 | 195 | 196 | 14,000 |
1998/10/22 | 205 | 210 | 200 | 210 | 13,000 |
1998/10/21 | 195 | 201 | 190 | 190 | 18,000 |
1998/10/20 | 205 | 205 | 195 | 195 | 36,000 |
1998/10/19 | 205 | 205 | 205 | 205 | 1,000 |
1998/10/16 | 205 | 205 | 205 | 205 | 1,000 |
1998/10/15 | 205 | 205 | 205 | 205 | 2,000 |
1998/10/14 | 209 | 209 | 205 | 205 | 42,000 |
1998/10/13 | 201 | 210 | 201 | 210 | 3,000 |
1998/10/12 | 200 | 200 | 200 | 200 | 9,000 |
1998/10/09 | 200 | 200 | 197 | 197 | 5,000 |
1998/10/08 | 197 | 200 | 197 | 200 | 23,000 |
1998/10/07 | 195 | 195 | 195 | 195 | 5,000 |
1998/10/06 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/05 | 188 | 190 | 185 | 190 | 8,000 |
1998/10/02 | 185 | 188 | 180 | 188 | 67,000 |
1998/10/01 | 206 | 206 | 180 | 185 | 29,000 |
1998/09/30 | 226 | 230 | 210 | 210 | 21,000 |
1998/09/29 | 249 | 249 | 249 | 249 | 5,000 |
1998/09/28 | 265 | 265 | 220 | 250 | 10,000 |
1998/09/25 | 239 | 239 | 210 | 210 | 15,000 |
1998/09/24 | 235 | 236 | 230 | 230 | 18,000 |
1998/09/22 | 250 | 250 | 239 | 240 | 13,000 |
1998/09/21 | 243 | 243 | 240 | 240 | 3,000 |
1998/09/18 | 260 | 260 | 240 | 240 | 20,000 |
1998/09/17 | 260 | 260 | 260 | 260 | 1,000 |
1998/09/16 | 268 | 268 | 268 | 268 | 10,000 |
1998/09/14 | 270 | 270 | 270 | 270 | 1,000 |
1998/09/11 | 273 | 273 | 270 | 270 | 6,000 |
1998/09/10 | 273 | 273 | 272 | 273 | 5,000 |
1998/09/09 | 280 | 280 | 274 | 274 | 9,000 |
1998/09/08 | 270 | 281 | 270 | 281 | 5,000 |
1998/09/07 | 291 | 291 | 291 | 291 | 2,000 |
1998/09/04 | 280 | 300 | 280 | 300 | 6,000 |
1998/09/03 | 325 | 325 | 325 | 325 | 5,000 |
1998/09/02 | 305 | 318 | 300 | 315 | 17,000 |
1998/09/01 | 298 | 307 | 296 | 300 | 24,000 |
1998/08/31 | 301 | 303 | 300 | 300 | 5,000 |
1998/08/28 | 300 | 305 | 300 | 300 | 28,000 |
1998/08/27 | 315 | 315 | 308 | 308 | 21,000 |
1998/08/26 | 329 | 329 | 329 | 329 | 7,000 |
1998/08/25 | 335 | 335 | 335 | 335 | 5,000 |
1998/08/24 | 315 | 315 | 315 | 315 | 23,000 |
1998/08/21 | 315 | 316 | 315 | 315 | 7,000 |
1998/08/20 | 317 | 317 | 316 | 316 | 6,000 |
1998/08/19 | 317 | 317 | 317 | 317 | 1,000 |
1998/08/18 | 316 | 316 | 316 | 316 | 1,000 |
1998/08/17 | 318 | 318 | 315 | 315 | 15,000 |
1998/08/14 | 315 | 316 | 315 | 316 | 6,000 |
1998/08/13 | 315 | 315 | 315 | 315 | 23,000 |
1998/08/12 | 315 | 315 | 315 | 315 | 29,000 |
1998/08/11 | 320 | 320 | 315 | 315 | 10,000 |
1998/08/10 | 321 | 321 | 319 | 320 | 37,000 |
1998/08/07 | 320 | 320 | 320 | 320 | 7,000 |
1998/08/06 | 320 | 320 | 320 | 320 | 7,000 |
1998/08/05 | 320 | 321 | 320 | 320 | 10,000 |
1998/08/04 | 325 | 326 | 320 | 320 | 22,000 |
1998/08/03 | 330 | 330 | 323 | 323 | 5,000 |
1998/07/31 | 331 | 332 | 331 | 331 | 52,000 |
1998/07/30 | 333 | 333 | 333 | 333 | 4,000 |
1998/07/29 | 334 | 336 | 332 | 332 | 10,000 |
1998/07/28 | 332 | 332 | 332 | 332 | 2,000 |
1998/07/27 | 331 | 340 | 331 | 331 | 36,000 |
1998/07/24 | 331 | 331 | 331 | 331 | 1,000 |
1998/07/23 | 341 | 341 | 330 | 330 | 9,000 |
1998/07/22 | 349 | 370 | 341 | 342 | 43,000 |
1998/07/21 | 349 | 349 | 349 | 349 | 2,000 |
1998/07/17 | 335 | 350 | 335 | 340 | 18,000 |
1998/07/16 | 335 | 335 | 333 | 333 | 36,000 |
1998/07/15 | 332 | 332 | 332 | 332 | 1,000 |
1998/07/14 | 331 | 340 | 327 | 340 | 5,000 |
1998/07/10 | 330 | 335 | 330 | 332 | 7,000 |
1998/07/09 | 353 | 353 | 350 | 350 | 6,000 |
1998/07/08 | 360 | 360 | 355 | 355 | 3,000 |
1998/07/07 | 354 | 361 | 354 | 361 | 6,000 |
1998/07/06 | 362 | 362 | 352 | 362 | 10,000 |
1998/07/03 | 352 | 362 | 330 | 346 | 28,000 |
1998/07/02 | 368 | 368 | 360 | 361 | 46,000 |
1998/07/01 | 348 | 360 | 348 | 360 | 8,000 |
1998/06/30 | 349 | 349 | 340 | 340 | 3,000 |
1998/06/26 | 326 | 358 | 326 | 358 | 8,000 |
1998/06/25 | 331 | 331 | 323 | 326 | 18,000 |
1998/06/24 | 331 | 332 | 331 | 331 | 8,000 |
1998/06/23 | 354 | 354 | 350 | 350 | 3,000 |
1998/06/22 | 322 | 375 | 322 | 367 | 33,000 |
1998/06/19 | 326 | 326 | 321 | 321 | 13,000 |
1998/06/18 | 348 | 348 | 325 | 325 | 6,000 |
1998/06/17 | 322 | 322 | 321 | 321 | 4,000 |
1998/06/16 | 320 | 320 | 320 | 320 | 3,000 |
1998/06/15 | 328 | 328 | 328 | 328 | 1,000 |
1998/06/12 | 342 | 342 | 341 | 341 | 21,000 |
1998/06/11 | 322 | 322 | 322 | 322 | 1,000 |
1998/06/10 | 321 | 321 | 321 | 321 | 5,000 |
1998/06/09 | 345 | 345 | 321 | 321 | 5,000 |
1998/06/08 | 345 | 345 | 345 | 345 | 1,000 |
1998/06/05 | 325 | 325 | 320 | 320 | 12,000 |
1998/06/04 | 320 | 320 | 320 | 320 | 3,000 |
1998/06/03 | 340 | 340 | 320 | 320 | 2,000 |
1998/06/02 | 323 | 345 | 323 | 345 | 32,000 |
1998/06/01 | 325 | 325 | 315 | 325 | 64,000 |
1998/05/29 | 340 | 340 | 340 | 340 | 2,000 |
1998/05/28 | 346 | 346 | 346 | 346 | 4,000 |
1998/05/27 | 346 | 346 | 346 | 346 | 7,000 |
1998/05/26 | 330 | 336 | 330 | 336 | 4,000 |
1998/05/25 | 315 | 323 | 315 | 321 | 9,000 |
1998/05/22 | 326 | 374 | 315 | 315 | 47,000 |
1998/05/21 | 325 | 330 | 325 | 325 | 12,000 |
1998/05/20 | 325 | 330 | 325 | 330 | 2,000 |
1998/05/19 | 335 | 335 | 330 | 330 | 4,000 |
1998/05/18 | 325 | 330 | 320 | 330 | 3,000 |
1998/05/15 | 325 | 326 | 325 | 325 | 4,000 |
1998/05/14 | 330 | 330 | 325 | 325 | 13,000 |
1998/05/13 | 325 | 330 | 325 | 330 | 14,000 |
1998/05/12 | 331 | 331 | 325 | 325 | 17,000 |
1998/05/11 | 330 | 331 | 330 | 330 | 15,000 |
1998/05/08 | 335 | 335 | 328 | 328 | 28,000 |
1998/05/07 | 345 | 345 | 335 | 335 | 2,000 |
1998/05/06 | 350 | 350 | 345 | 345 | 12,000 |
1998/05/01 | 346 | 347 | 346 | 346 | 3,000 |
1998/04/30 | 350 | 350 | 345 | 345 | 5,000 |
1998/04/28 | 350 | 351 | 350 | 350 | 5,000 |
1998/04/27 | 362 | 362 | 351 | 351 | 9,000 |
1998/04/24 | 365 | 365 | 360 | 360 | 7,000 |
1998/04/23 | 380 | 380 | 361 | 365 | 13,000 |
1998/04/22 | 341 | 380 | 341 | 360 | 55,000 |
1998/04/21 | 349 | 349 | 336 | 341 | 18,000 |
1998/04/20 | 360 | 360 | 350 | 350 | 24,000 |
1998/04/17 | 362 | 362 | 360 | 360 | 20,000 |
1998/04/16 | 375 | 375 | 370 | 370 | 12,000 |
1998/04/15 | 376 | 376 | 370 | 375 | 31,000 |
1998/04/14 | 385 | 385 | 380 | 380 | 28,000 |
1998/04/13 | 385 | 385 | 380 | 380 | 2,000 |
1998/04/10 | 387 | 390 | 380 | 390 | 6,000 |
1998/04/09 | 373 | 373 | 372 | 372 | 17,000 |
1998/04/08 | 367 | 373 | 367 | 372 | 15,000 |
1998/04/07 | 360 | 372 | 360 | 372 | 15,000 |
1998/04/06 | 356 | 369 | 356 | 369 | 10,000 |
1998/04/03 | 335 | 356 | 335 | 356 | 28,000 |
1998/04/02 | 352 | 352 | 335 | 346 | 54,000 |
1998/04/01 | 371 | 371 | 337 | 337 | 30,000 |
1998/03/31 | 398 | 398 | 371 | 371 | 22,000 |
1998/03/30 | 405 | 405 | 400 | 400 | 10,000 |
1998/03/27 | 415 | 415 | 405 | 405 | 7,000 |
1998/03/26 | 405 | 405 | 395 | 395 | 10,000 |
1998/03/25 | 420 | 420 | 401 | 405 | 47,000 |
1998/03/24 | 424 | 424 | 420 | 420 | 22,000 |
1998/03/23 | 424 | 424 | 420 | 424 | 43,000 |
1998/03/20 | 430 | 430 | 425 | 425 | 10,000 |
1998/03/19 | 426 | 426 | 425 | 425 | 13,000 |
1998/03/18 | 445 | 445 | 418 | 418 | 17,000 |
1998/03/17 | 436 | 449 | 436 | 449 | 7,000 |
1998/03/16 | 450 | 450 | 430 | 440 | 15,000 |
1998/03/13 | 450 | 450 | 445 | 450 | 33,000 |
1998/03/12 | 459 | 459 | 459 | 459 | 1,000 |
1998/03/11 | 461 | 461 | 454 | 454 | 10,000 |
1998/03/10 | 475 | 480 | 451 | 451 | 14,000 |
1998/03/09 | 465 | 480 | 465 | 480 | 23,000 |
1998/03/06 | 450 | 470 | 429 | 470 | 47,000 |
1998/03/05 | 465 | 465 | 450 | 450 | 25,000 |
1998/03/04 | 475 | 476 | 465 | 465 | 34,000 |
1998/03/03 | 471 | 472 | 470 | 470 | 15,000 |
1998/03/02 | 475 | 485 | 460 | 463 | 80,000 |
1998/02/27 | 480 | 480 | 459 | 465 | 44,000 |
1998/02/26 | 471 | 495 | 471 | 494 | 13,000 |
1998/02/25 | 469 | 470 | 465 | 470 | 11,000 |
1998/02/24 | 499 | 499 | 498 | 499 | 5,000 |
1998/02/23 | 500 | 500 | 500 | 500 | 18,000 |
1998/02/20 | 470 | 475 | 470 | 475 | 9,000 |
1998/02/19 | 475 | 475 | 470 | 470 | 28,000 |
1998/02/18 | 480 | 480 | 475 | 475 | 11,000 |
1998/02/17 | 480 | 480 | 480 | 480 | 7,000 |
1998/02/16 | 500 | 500 | 480 | 490 | 7,000 |
1998/02/13 | 520 | 520 | 500 | 507 | 24,000 |
1998/02/12 | 510 | 530 | 510 | 520 | 105,000 |
1998/02/10 | 499 | 500 | 492 | 500 | 50,000 |
1998/02/09 | 490 | 495 | 481 | 495 | 39,000 |
1998/02/06 | 470 | 485 | 470 | 485 | 34,000 |
1998/02/05 | 453 | 470 | 453 | 470 | 32,000 |
1998/02/04 | 475 | 475 | 452 | 452 | 46,000 |
1998/02/03 | 475 | 480 | 475 | 475 | 26,000 |
1998/02/02 | 475 | 480 | 467 | 470 | 39,000 |
1998/01/30 | 511 | 511 | 475 | 475 | 83,000 |
1998/01/29 | 544 | 570 | 531 | 531 | 92,000 |
1998/01/28 | 530 | 548 | 520 | 530 | 76,000 |
1998/01/27 | 486 | 509 | 486 | 500 | 55,000 |
1998/01/26 | 461 | 488 | 461 | 466 | 50,000 |
1998/01/23 | 454 | 460 | 440 | 450 | 68,000 |
1998/01/22 | 452 | 460 | 443 | 454 | 79,000 |
1998/01/21 | 405 | 440 | 405 | 422 | 84,000 |
1998/01/20 | 366 | 395 | 366 | 393 | 36,000 |
1998/01/19 | 350 | 352 | 348 | 350 | 51,000 |
1998/01/16 | 307 | 330 | 306 | 330 | 90,000 |
1998/01/14 | 301 | 305 | 300 | 301 | 29,000 |
1998/01/13 | 315 | 315 | 306 | 306 | 7,000 |
1998/01/12 | 318 | 319 | 315 | 315 | 6,000 |
1998/01/09 | 325 | 332 | 319 | 320 | 21,000 |
1998/01/08 | 333 | 333 | 310 | 330 | 26,000 |
1998/01/07 | 335 | 335 | 330 | 334 | 17,000 |
1998/01/06 | 315 | 335 | 315 | 335 | 13,000 |
1998/01/05 | 326 | 326 | 325 | 325 | 7,000 |