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 |
---|---|---|---|---|---|
2000/12/29 | 158 | 158 | 156 | 156 | 3,000 |
2000/12/28 | 160 | 160 | 158 | 158 | 7,000 |
2000/12/27 | 160 | 160 | 160 | 160 | 5,000 |
2000/12/26 | 170 | 170 | 156 | 164 | 17,000 |
2000/12/25 | 174 | 174 | 174 | 174 | 10,000 |
2000/12/22 | 169 | 169 | 169 | 169 | 10,000 |
2000/12/21 | 161 | 161 | 155 | 155 | 18,000 |
2000/12/20 | 164 | 164 | 162 | 162 | 13,000 |
2000/12/19 | 163 | 178 | 162 | 162 | 22,000 |
2000/12/18 | 162 | 162 | 162 | 162 | 2,000 |
2000/12/15 | 162 | 162 | 161 | 161 | 8,000 |
2000/12/14 | 161 | 161 | 161 | 161 | 3,000 |
2000/12/13 | 161 | 162 | 160 | 160 | 8,000 |
2000/12/12 | 169 | 169 | 160 | 160 | 33,000 |
2000/12/11 | 168 | 168 | 168 | 168 | 3,000 |
2000/12/08 | 170 | 170 | 163 | 169 | 16,000 |
2000/12/07 | 171 | 171 | 170 | 171 | 8,000 |
2000/12/06 | 174 | 174 | 170 | 170 | 10,000 |
2000/12/05 | 175 | 175 | 171 | 171 | 4,000 |
2000/12/04 | 175 | 177 | 175 | 176 | 6,000 |
2000/12/01 | 170 | 175 | 170 | 175 | 3,000 |
2000/11/30 | 175 | 175 | 175 | 175 | 5,000 |
2000/11/28 | 175 | 175 | 175 | 175 | 5,000 |
2000/11/27 | 179 | 179 | 175 | 175 | 23,000 |
2000/11/24 | 179 | 179 | 175 | 175 | 14,000 |
2000/11/22 | 179 | 179 | 179 | 179 | 12,000 |
2000/11/21 | 179 | 179 | 179 | 179 | 6,000 |
2000/11/20 | 178 | 179 | 178 | 179 | 5,000 |
2000/11/17 | 177 | 177 | 177 | 177 | 1,000 |
2000/11/16 | 178 | 179 | 177 | 177 | 4,000 |
2000/11/15 | 179 | 179 | 179 | 179 | 8,000 |
2000/11/14 | 175 | 177 | 175 | 177 | 3,000 |
2000/11/13 | 176 | 176 | 175 | 175 | 14,000 |
2000/11/10 | 176 | 177 | 176 | 177 | 2,000 |
2000/11/08 | 182 | 184 | 182 | 184 | 3,000 |
2000/11/07 | 184 | 184 | 184 | 184 | 3,000 |
2000/11/06 | 182 | 182 | 182 | 182 | 3,000 |
2000/11/02 | 183 | 183 | 182 | 182 | 30,000 |
2000/11/01 | 180 | 182 | 176 | 182 | 11,000 |
2000/10/31 | 180 | 180 | 180 | 180 | 8,000 |
2000/10/30 | 180 | 180 | 180 | 180 | 8,000 |
2000/10/27 | 181 | 190 | 179 | 180 | 21,000 |
2000/10/26 | 194 | 194 | 178 | 179 | 6,000 |
2000/10/25 | 205 | 205 | 205 | 205 | 7,000 |
2000/10/24 | 201 | 201 | 196 | 196 | 11,000 |
2000/10/23 | 208 | 208 | 199 | 200 | 15,000 |
2000/10/20 | 176 | 182 | 176 | 182 | 15,000 |
2000/10/19 | 189 | 189 | 173 | 173 | 4,000 |
2000/10/18 | 190 | 190 | 190 | 190 | 3,000 |
2000/10/17 | 193 | 193 | 192 | 192 | 6,000 |
2000/10/16 | 192 | 192 | 192 | 192 | 3,000 |
2000/10/13 | 192 | 192 | 183 | 190 | 10,000 |
2000/10/12 | 192 | 192 | 192 | 192 | 2,000 |
2000/10/11 | 201 | 201 | 192 | 192 | 5,000 |
2000/10/10 | 201 | 201 | 201 | 201 | 1,000 |
2000/10/06 | 201 | 201 | 201 | 201 | 92,000 |
2000/10/03 | 209 | 209 | 209 | 209 | 1,000 |
2000/10/02 | 201 | 201 | 201 | 201 | 1,000 |
2000/09/29 | 200 | 201 | 200 | 200 | 6,000 |
2000/09/28 | 210 | 210 | 203 | 203 | 3,000 |
2000/09/27 | 212 | 212 | 210 | 210 | 6,000 |
2000/09/26 | 220 | 221 | 211 | 211 | 13,000 |
2000/09/25 | 210 | 210 | 209 | 210 | 14,000 |
2000/09/22 | 206 | 206 | 200 | 201 | 12,000 |
2000/09/21 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/20 | 209 | 209 | 209 | 209 | 1,000 |
2000/09/19 | 202 | 202 | 200 | 200 | 8,000 |
2000/09/18 | 205 | 205 | 201 | 201 | 5,000 |
2000/09/14 | 200 | 201 | 200 | 201 | 4,000 |
2000/09/13 | 202 | 202 | 200 | 200 | 5,000 |
2000/09/12 | 210 | 210 | 202 | 202 | 6,000 |
2000/09/11 | 202 | 202 | 202 | 202 | 4,000 |
2000/09/08 | 205 | 205 | 202 | 202 | 2,000 |
2000/09/07 | 214 | 214 | 201 | 201 | 7,000 |
2000/09/06 | 216 | 216 | 216 | 216 | 1,000 |
2000/09/05 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/04 | 215 | 215 | 215 | 215 | 1,000 |
2000/09/01 | 210 | 215 | 210 | 215 | 2,000 |
2000/08/31 | 210 | 210 | 210 | 210 | 6,000 |
2000/08/30 | 215 | 216 | 211 | 211 | 16,000 |
2000/08/29 | 227 | 227 | 225 | 225 | 5,000 |
2000/08/28 | 219 | 228 | 219 | 228 | 5,000 |
2000/08/25 | 220 | 220 | 219 | 219 | 2,000 |
2000/08/24 | 230 | 234 | 220 | 220 | 21,000 |
2000/08/23 | 225 | 225 | 220 | 220 | 7,000 |
2000/08/22 | 225 | 225 | 224 | 224 | 23,000 |
2000/08/21 | 216 | 218 | 216 | 218 | 12,000 |
2000/08/18 | 224 | 224 | 216 | 216 | 6,000 |
2000/08/17 | 208 | 225 | 208 | 225 | 37,000 |
2000/08/16 | 208 | 208 | 208 | 208 | 4,000 |
2000/08/15 | 210 | 210 | 208 | 208 | 6,000 |
2000/08/14 | 200 | 200 | 200 | 200 | 3,000 |
2000/08/10 | 200 | 210 | 200 | 210 | 6,000 |
2000/08/09 | 200 | 200 | 190 | 200 | 8,000 |
2000/08/08 | 209 | 209 | 209 | 209 | 1,000 |
2000/08/07 | 200 | 200 | 200 | 200 | 1,000 |
2000/08/04 | 205 | 205 | 205 | 205 | 3,000 |
2000/08/03 | 206 | 206 | 200 | 200 | 7,000 |
2000/08/02 | 215 | 215 | 205 | 205 | 8,000 |
2000/08/01 | 205 | 215 | 205 | 210 | 6,000 |
2000/07/31 | 215 | 215 | 205 | 210 | 7,000 |
2000/07/28 | 224 | 224 | 224 | 224 | 4,000 |
2000/07/27 | 225 | 226 | 225 | 226 | 5,000 |
2000/07/26 | 241 | 241 | 235 | 235 | 21,000 |
2000/07/25 | 245 | 245 | 240 | 240 | 9,000 |
2000/07/24 | 250 | 250 | 225 | 225 | 15,000 |
2000/07/21 | 240 | 240 | 230 | 230 | 15,000 |
2000/07/19 | 243 | 245 | 242 | 245 | 6,000 |
2000/07/18 | 259 | 259 | 240 | 240 | 13,000 |
2000/07/17 | 260 | 260 | 250 | 259 | 26,000 |
2000/07/14 | 250 | 251 | 250 | 250 | 22,000 |
2000/07/13 | 261 | 261 | 253 | 253 | 15,000 |
2000/07/12 | 265 | 265 | 261 | 261 | 8,000 |
2000/07/11 | 261 | 262 | 261 | 261 | 12,000 |
2000/07/10 | 258 | 269 | 258 | 258 | 16,000 |
2000/07/07 | 255 | 255 | 252 | 252 | 8,000 |
2000/07/06 | 264 | 264 | 250 | 250 | 19,000 |
2000/07/05 | 260 | 268 | 260 | 267 | 6,000 |
2000/07/04 | 274 | 274 | 260 | 268 | 24,000 |
2000/07/03 | 250 | 274 | 250 | 274 | 52,000 |
2000/06/30 | 245 | 250 | 235 | 250 | 38,000 |
2000/06/29 | 233 | 245 | 233 | 241 | 16,000 |
2000/06/28 | 240 | 240 | 237 | 238 | 12,000 |
2000/06/27 | 225 | 235 | 224 | 235 | 27,000 |
2000/06/26 | 230 | 230 | 220 | 224 | 24,000 |
2000/06/23 | 220 | 220 | 210 | 220 | 13,000 |
2000/06/22 | 220 | 220 | 215 | 215 | 32,000 |
2000/06/21 | 220 | 220 | 219 | 220 | 18,000 |
2000/06/20 | 220 | 220 | 218 | 220 | 28,000 |
2000/06/19 | 213 | 220 | 212 | 220 | 15,000 |
2000/06/16 | 220 | 220 | 216 | 216 | 12,000 |
2000/06/15 | 220 | 220 | 211 | 215 | 33,000 |
2000/06/14 | 230 | 230 | 220 | 222 | 33,000 |
2000/06/13 | 220 | 229 | 220 | 226 | 29,000 |
2000/06/12 | 215 | 220 | 215 | 220 | 30,000 |
2000/06/09 | 207 | 220 | 200 | 216 | 36,000 |
2000/06/08 | 219 | 220 | 205 | 205 | 32,000 |
2000/06/07 | 202 | 210 | 200 | 210 | 59,000 |
2000/06/06 | 190 | 200 | 185 | 200 | 44,000 |
2000/06/05 | 186 | 190 | 181 | 190 | 36,000 |
2000/06/02 | 180 | 180 | 171 | 171 | 10,000 |
2000/06/01 | 171 | 173 | 171 | 173 | 4,000 |
2000/05/31 | 175 | 175 | 175 | 175 | 2,000 |
2000/05/30 | 175 | 175 | 175 | 175 | 6,000 |
2000/05/29 | 190 | 190 | 171 | 175 | 5,000 |
2000/05/26 | 185 | 190 | 185 | 190 | 3,000 |
2000/05/24 | 190 | 190 | 190 | 190 | 11,000 |
2000/05/23 | 190 | 190 | 175 | 175 | 17,000 |
2000/05/22 | 190 | 190 | 175 | 175 | 23,000 |
2000/05/19 | 180 | 180 | 175 | 175 | 6,000 |
2000/05/18 | 186 | 186 | 180 | 180 | 9,000 |
2000/05/17 | 180 | 185 | 180 | 180 | 44,000 |
2000/05/16 | 190 | 190 | 180 | 180 | 8,000 |
2000/05/15 | 190 | 190 | 185 | 185 | 5,000 |
2000/05/12 | 190 | 195 | 190 | 195 | 3,000 |
2000/05/11 | 184 | 191 | 184 | 190 | 18,000 |
2000/05/10 | 183 | 183 | 183 | 183 | 1,000 |
2000/05/09 | 182 | 182 | 182 | 182 | 1,000 |
2000/05/08 | 195 | 195 | 177 | 177 | 4,000 |
2000/05/02 | 175 | 198 | 175 | 198 | 29,000 |
2000/04/28 | 168 | 172 | 168 | 168 | 12,000 |
2000/04/27 | 176 | 176 | 175 | 176 | 19,000 |
2000/04/26 | 188 | 188 | 175 | 175 | 9,000 |
2000/04/25 | 185 | 188 | 185 | 188 | 6,000 |
2000/04/24 | 190 | 190 | 175 | 190 | 41,000 |
2000/04/21 | 189 | 195 | 189 | 195 | 18,000 |
2000/04/18 | 180 | 190 | 170 | 190 | 15,000 |
2000/04/17 | 200 | 200 | 151 | 184 | 16,000 |
2000/04/14 | 202 | 202 | 200 | 200 | 8,000 |
2000/04/13 | 203 | 203 | 202 | 202 | 2,000 |
2000/04/11 | 202 | 202 | 202 | 202 | 1,000 |
2000/04/10 | 211 | 211 | 211 | 211 | 2,000 |
2000/04/07 | 200 | 220 | 200 | 206 | 93,000 |
2000/04/06 | 202 | 202 | 200 | 200 | 11,000 |
2000/04/05 | 201 | 205 | 200 | 200 | 4,000 |
2000/04/04 | 220 | 220 | 201 | 205 | 5,000 |
2000/04/03 | 200 | 220 | 200 | 220 | 9,000 |
2000/03/31 | 219 | 219 | 219 | 219 | 1,000 |
2000/03/30 | 200 | 220 | 200 | 220 | 2,000 |
2000/03/29 | 190 | 201 | 190 | 201 | 9,000 |
2000/03/28 | 234 | 236 | 220 | 220 | 35,000 |
2000/03/27 | 211 | 245 | 211 | 234 | 65,000 |
2000/03/24 | 185 | 210 | 185 | 210 | 49,000 |
2000/03/23 | 189 | 189 | 173 | 175 | 11,000 |
2000/03/22 | 192 | 192 | 172 | 173 | 28,000 |
2000/03/21 | 172 | 173 | 170 | 172 | 22,000 |
2000/03/17 | 175 | 176 | 172 | 172 | 7,000 |
2000/03/15 | 178 | 178 | 175 | 175 | 6,000 |
2000/03/14 | 173 | 179 | 171 | 179 | 9,000 |
2000/03/13 | 180 | 180 | 173 | 173 | 25,000 |
2000/03/10 | 178 | 179 | 178 | 178 | 16,000 |
2000/03/09 | 183 | 183 | 180 | 180 | 11,000 |
2000/03/08 | 180 | 180 | 180 | 180 | 1,000 |
2000/03/07 | 181 | 181 | 176 | 176 | 47,000 |
2000/03/06 | 185 | 185 | 180 | 180 | 17,000 |
2000/03/03 | 180 | 193 | 178 | 193 | 37,000 |
2000/03/02 | 195 | 197 | 181 | 181 | 14,000 |
2000/03/01 | 185 | 185 | 185 | 185 | 6,000 |
2000/02/29 | 185 | 185 | 180 | 185 | 7,000 |
2000/02/28 | 188 | 195 | 188 | 195 | 5,000 |
2000/02/25 | 175 | 175 | 175 | 175 | 1,000 |
2000/02/24 | 210 | 210 | 175 | 195 | 32,000 |
2000/02/23 | 215 | 215 | 210 | 210 | 11,000 |
2000/02/22 | 185 | 185 | 180 | 180 | 37,000 |
2000/02/21 | 175 | 176 | 175 | 176 | 3,000 |
2000/02/18 | 180 | 180 | 175 | 175 | 4,000 |
2000/02/17 | 180 | 180 | 175 | 175 | 7,000 |
2000/02/16 | 177 | 177 | 175 | 175 | 5,000 |
2000/02/15 | 180 | 180 | 175 | 180 | 8,000 |
2000/02/14 | 170 | 191 | 170 | 191 | 14,000 |
2000/02/10 | 180 | 199 | 180 | 190 | 38,000 |
2000/02/09 | 199 | 200 | 199 | 199 | 19,000 |
2000/02/08 | 200 | 200 | 199 | 199 | 14,000 |
2000/02/07 | 200 | 200 | 199 | 200 | 7,000 |
2000/02/04 | 199 | 199 | 190 | 199 | 8,000 |
2000/02/03 | 199 | 199 | 199 | 199 | 2,000 |
2000/02/02 | 200 | 200 | 181 | 182 | 9,000 |
2000/01/31 | 210 | 210 | 200 | 200 | 17,000 |
2000/01/28 | 210 | 213 | 210 | 210 | 12,000 |
2000/01/27 | 195 | 213 | 195 | 213 | 15,000 |
2000/01/26 | 210 | 218 | 192 | 192 | 24,000 |
2000/01/25 | 204 | 204 | 182 | 190 | 17,000 |
2000/01/24 | 193 | 193 | 174 | 189 | 28,000 |
2000/01/21 | 173 | 174 | 173 | 173 | 7,000 |
2000/01/20 | 172 | 174 | 172 | 173 | 8,000 |
2000/01/19 | 180 | 180 | 171 | 171 | 2,000 |
2000/01/18 | 186 | 186 | 185 | 185 | 5,000 |
2000/01/17 | 178 | 186 | 178 | 185 | 8,000 |
2000/01/14 | 168 | 170 | 168 | 170 | 18,000 |
2000/01/13 | 167 | 167 | 166 | 166 | 5,000 |
2000/01/12 | 168 | 168 | 167 | 167 | 4,000 |
2000/01/11 | 167 | 175 | 167 | 168 | 12,000 |
2000/01/07 | 173 | 180 | 167 | 180 | 17,000 |
2000/01/06 | 167 | 173 | 167 | 173 | 3,000 |
2000/01/05 | 179 | 179 | 166 | 166 | 12,000 |