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
1999/12/28 170 190 165 190 11,000
1999/12/27 190 190 165 185 18,000
1999/12/24 165 170 163 165 44,000
1999/12/22 170 170 163 163 35,000
1999/12/21 172 172 167 167 8,000
1999/12/20 184 184 170 170 41,000
1999/12/17 174 186 174 185 24,000
1999/12/16 174 175 174 174 18,000
1999/12/15 180 189 180 189 3,000
1999/12/14 181 185 180 185 69,000
1999/12/13 189 189 185 185 4,000
1999/12/10 190 190 185 185 9,000
1999/12/09 191 191 185 191 9,000
1999/12/08 190 190 190 190 1,000
1999/12/07 190 190 190 190 3,000
1999/12/06 192 194 192 193 7,000
1999/12/03 193 193 192 192 6,000
1999/12/02 192 192 192 192 3,000
1999/12/01 193 193 190 192 22,000
1999/11/30 193 198 193 193 11,000
1999/11/29 209 209 186 193 23,000
1999/11/26 210 210 209 209 10,000
1999/11/25 219 219 201 201 19,000
1999/11/24 210 210 210 210 5,000
1999/11/22 210 210 201 202 7,000
1999/11/19 210 210 200 209 11,000
1999/11/18 191 200 190 200 14,000
1999/11/17 180 190 180 190 4,000
1999/11/16 181 182 181 182 5,000
1999/11/15 190 190 170 190 28,000
1999/11/12 182 194 182 190 18,000
1999/11/11 201 201 185 185 6,000
1999/11/10 201 202 200 201 27,000
1999/11/09 202 204 201 204 20,000
1999/11/08 205 206 201 202 22,000
1999/11/05 202 211 202 205 32,000
1999/11/04 200 205 200 201 26,000
1999/11/02 220 220 200 200 51,000
1999/11/01 218 218 215 215 23,000
1999/10/29 214 218 214 218 24,000
1999/10/28 221 221 215 215 24,000
1999/10/27 241 241 226 226 9,000
1999/10/26 242 242 240 240 12,000
1999/10/25 239 239 232 232 8,000
1999/10/22 245 245 245 245 15,000
1999/10/21 221 222 220 220 13,000
1999/10/20 215 216 215 216 3,000
1999/10/19 228 228 212 214 17,000
1999/10/18 218 218 210 210 20,000
1999/10/15 219 224 219 219 28,000
1999/10/14 219 219 210 219 111,000
1999/10/13 229 230 215 219 48,000
1999/10/12 235 236 230 235 48,000
1999/10/08 255 255 240 240 40,000
1999/10/07 250 250 250 250 5,000
1999/10/06 250 250 250 250 27,000
1999/10/05 260 260 260 260 1,000
1999/10/04 269 269 255 260 10,000
1999/10/01 255 255 251 254 59,000
1999/09/30 254 254 250 250 29,000
1999/09/29 280 280 279 279 10,000
1999/09/28 275 285 260 270 25,000
1999/09/27 260 260 241 250 30,000
1999/09/24 256 256 226 235 59,000
1999/09/22 275 275 260 260 34,000
1999/09/21 290 290 275 275 17,000
1999/09/20 299 300 298 299 8,000
1999/09/17 276 277 276 276 14,000
1999/09/16 299 299 270 270 21,000
1999/09/14 265 267 250 267 67,000
1999/09/13 270 275 260 260 104,000
1999/09/10 300 300 275 275 59,000
1999/09/09 290 320 290 313 16,000
1999/09/08 315 315 315 315 2,000
1999/09/07 306 306 295 295 56,000
1999/09/06 305 306 305 306 6,000
1999/09/03 310 322 303 322 8,000
1999/09/02 330 330 313 325 21,000
1999/09/01 333 333 330 333 4,000
1999/08/31 340 340 322 337 16,000
1999/08/30 340 340 340 340 2,000
1999/08/27 323 347 323 341 5,000
1999/08/26 349 349 348 348 7,000
1999/08/25 346 348 335 335 8,000
1999/08/24 355 355 334 334 11,000
1999/08/23 350 350 330 330 28,000
1999/08/20 320 330 320 330 3,000
1999/08/19 320 320 317 320 6,000
1999/08/18 317 320 317 320 10,000
1999/08/17 317 335 316 317 4,000
1999/08/16 314 319 314 314 11,000
1999/08/13 305 314 305 314 27,000
1999/08/12 310 310 285 293 70,000
1999/08/10 320 321 320 320 8,000
1999/08/09 325 325 318 318 4,000
1999/08/06 326 333 326 331 15,000
1999/08/05 322 324 322 323 10,000
1999/08/04 320 360 320 350 18,000
1999/08/03 350 350 340 345 15,000
1999/08/02 365 365 350 350 21,000
1999/07/30 380 380 370 370 7,000
1999/07/29 378 380 378 379 8,000
1999/07/28 380 385 380 380 12,000
1999/07/27 383 385 383 385 6,000
1999/07/26 392 400 390 390 12,000
1999/07/23 400 400 392 392 20,000
1999/07/22 413 413 400 400 20,000
1999/07/21 427 430 410 410 38,000
1999/07/19 410 427 410 427 25,000
1999/07/16 411 418 406 410 32,000
1999/07/15 418 418 410 410 15,000
1999/07/14 410 420 405 420 35,000
1999/07/13 420 424 411 420 51,000
1999/07/12 449 449 420 424 64,000
1999/07/09 400 455 396 455 191,000
1999/07/08 371 401 371 400 72,000
1999/07/07 360 370 359 363 22,000
1999/07/06 366 375 360 360 34,000
1999/07/05 375 375 351 351 35,000
1999/07/02 375 380 375 380 38,000
1999/07/01 380 380 366 375 19,000
1999/06/30 379 379 375 375 10,000
1999/06/29 379 380 366 380 19,000
1999/06/28 366 380 366 380 53,000
1999/06/25 400 400 365 365 97,000
1999/06/24 370 395 361 390 121,000
1999/06/23 356 360 356 356 26,000
1999/06/22 370 370 355 355 42,000
1999/06/21 355 360 355 355 21,000
1999/06/18 365 365 350 350 47,000
1999/06/17 370 370 360 361 19,000
1999/06/16 360 375 360 375 37,000
1999/06/15 380 380 360 369 45,000
1999/06/14 361 381 360 370 114,000
1999/06/11 335 360 335 350 88,000
1999/06/10 314 330 314 330 19,000
1999/06/09 312 315 311 315 20,000
1999/06/08 310 310 310 310 5,000
1999/06/07 315 318 310 310 27,000
1999/06/04 318 318 315 318 20,000
1999/06/03 310 318 310 318 8,000
1999/06/02 313 313 310 310 11,000
1999/06/01 307 315 307 310 13,000
1999/05/31 307 316 305 305 17,000
1999/05/28 310 315 305 305 27,000
1999/05/27 320 320 310 315 36,000
1999/05/26 330 330 305 305 14,000
1999/05/25 320 320 315 315 13,000
1999/05/24 315 315 310 315 24,000
1999/05/21 302 305 291 305 22,000
1999/05/20 315 315 300 300 24,000
1999/05/19 330 332 320 325 36,000
1999/05/18 373 373 331 331 78,000
1999/05/17 365 373 356 368 343,000
1999/05/14 310 330 310 325 84,000
1999/05/13 310 310 305 310 35,000
1999/05/12 299 310 299 310 150,000
1999/05/11 280 320 280 300 141,000
1999/05/10 265 278 265 278 25,000
1999/05/07 276 278 265 265 25,000
1999/05/06 268 270 261 266 44,000
1999/04/30 265 268 265 268 27,000
1999/04/28 270 270 267 267 21,000
1999/04/27 268 268 268 268 5,000
1999/04/26 283 283 275 275 12,000
1999/04/23 278 278 265 268 21,000
1999/04/22 260 260 251 253 22,000
1999/04/21 259 260 255 255 16,000
1999/04/20 266 270 261 261 41,000
1999/04/19 270 274 266 266 20,000
1999/04/16 266 275 261 275 19,000
1999/04/15 272 272 266 266 18,000
1999/04/14 280 280 270 272 77,000
1999/04/13 285 285 277 280 39,000
1999/04/12 290 290 260 289 27,000
1999/04/09 280 290 280 290 60,000
1999/04/08 242 280 240 279 149,000
1999/04/07 236 248 235 243 22,000
1999/04/06 236 236 230 231 25,000
1999/04/05 246 250 235 235 79,000
1999/04/02 205 250 200 250 156,000
1999/04/01 204 204 201 201 20,000
1999/03/31 205 205 200 205 19,000
1999/03/30 194 200 194 200 28,000
1999/03/29 195 195 185 194 9,000
1999/03/26 195 198 183 183 22,000
1999/03/25 200 200 195 195 6,000
1999/03/24 200 200 185 185 46,000
1999/03/23 190 194 190 192 31,000
1999/03/19 187 187 181 181 20,000
1999/03/18 189 194 186 186 17,000
1999/03/17 190 192 185 185 19,000
1999/03/16 190 193 189 190 20,000
1999/03/15 173 180 173 179 52,000
1999/03/12 202 209 201 205 69,000
1999/03/11 200 200 196 200 6,000
1999/03/10 199 200 196 197 19,000
1999/03/09 191 193 190 192 21,000
1999/03/08 190 190 190 190 23,000
1999/03/05 186 193 186 193 5,000
1999/03/04 186 189 185 186 9,000
1999/03/03 185 185 185 185 1,000
1999/03/02 195 195 190 190 26,000
1999/03/01 194 194 185 185 9,000
1999/02/26 195 195 185 190 14,000
1999/02/25 181 181 179 180 13,000
1999/02/24 190 190 180 180 10,000
1999/02/23 193 193 192 192 11,000
1999/02/22 185 185 179 184 10,000
1999/02/19 174 180 174 179 6,000
1999/02/18 183 183 174 174 15,000
1999/02/17 175 175 174 174 12,000
1999/02/16 184 184 174 178 8,000
1999/02/15 185 185 184 184 4,000
1999/02/12 174 188 174 188 14,000
1999/02/10 183 183 173 173 14,000
1999/02/09 185 185 180 185 5,000
1999/02/08 181 181 181 181 31,000
1999/02/05 191 191 185 185 24,000
1999/02/04 191 191 190 190 7,000
1999/02/02 207 207 194 200 12,000
1999/02/01 185 210 185 190 38,000
1999/01/29 185 185 182 183 12,000
1999/01/28 178 183 177 177 37,000
1999/01/27 170 175 168 175 38,000
1999/01/26 169 169 167 167 34,000
1999/01/25 168 168 165 166 45,000
1999/01/22 171 171 169 169 10,000
1999/01/21 167 171 165 171 38,000
1999/01/20 170 171 170 170 18,000
1999/01/19 170 171 170 171 46,000
1999/01/18 180 180 173 173 14,000
1999/01/14 180 180 171 177 37,000
1999/01/13 193 193 180 184 28,000
1999/01/11 191 192 190 190 15,000
1999/01/08 192 192 192 192 1,000
1999/01/07 195 199 191 191 3,000
1999/01/06 195 200 195 200 2,000
1999/01/05 202 202 193 193 3,000
1999/01/04 200 200 192 192 3,000

このページの先頭へ