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 |
---|---|---|---|---|---|
2003/12/30 | 227 | 228 | 227 | 228 | 2,000 |
2003/12/29 | 223 | 223 | 223 | 223 | 2,000 |
2003/12/26 | 226 | 226 | 223 | 223 | 4,000 |
2003/12/25 | 227 | 227 | 220 | 224 | 13,000 |
2003/12/24 | 227 | 228 | 220 | 220 | 23,000 |
2003/12/22 | 229 | 229 | 220 | 220 | 69,000 |
2003/12/19 | 220 | 222 | 219 | 220 | 17,000 |
2003/12/18 | 221 | 230 | 220 | 230 | 13,000 |
2003/12/17 | 229 | 230 | 220 | 220 | 21,000 |
2003/12/16 | 229 | 229 | 229 | 229 | 2,000 |
2003/12/15 | 220 | 220 | 220 | 220 | 6,000 |
2003/12/12 | 220 | 220 | 220 | 220 | 4,000 |
2003/12/11 | 221 | 221 | 220 | 220 | 14,000 |
2003/12/10 | 220 | 222 | 220 | 220 | 6,000 |
2003/12/09 | 226 | 229 | 221 | 222 | 12,000 |
2003/12/08 | 225 | 229 | 225 | 229 | 2,000 |
2003/12/05 | 229 | 229 | 223 | 229 | 5,000 |
2003/12/03 | 223 | 231 | 221 | 231 | 13,000 |
2003/12/02 | 226 | 226 | 226 | 226 | 1,000 |
2003/12/01 | 235 | 236 | 235 | 235 | 13,000 |
2003/11/27 | 241 | 241 | 235 | 235 | 7,000 |
2003/11/26 | 245 | 245 | 236 | 236 | 8,000 |
2003/11/25 | 245 | 245 | 240 | 240 | 5,000 |
2003/11/21 | 230 | 231 | 230 | 230 | 295,000 |
2003/11/20 | 230 | 233 | 228 | 230 | 265,000 |
2003/11/19 | 230 | 233 | 230 | 233 | 37,000 |
2003/11/18 | 227 | 234 | 225 | 234 | 25,000 |
2003/11/17 | 233 | 234 | 224 | 232 | 14,000 |
2003/11/14 | 232 | 238 | 227 | 238 | 20,000 |
2003/11/13 | 232 | 237 | 232 | 237 | 2,000 |
2003/11/12 | 235 | 239 | 231 | 239 | 10,000 |
2003/11/11 | 237 | 237 | 235 | 235 | 11,000 |
2003/11/10 | 242 | 242 | 240 | 240 | 24,000 |
2003/11/07 | 242 | 242 | 240 | 240 | 5,000 |
2003/11/06 | 248 | 248 | 243 | 246 | 15,000 |
2003/11/05 | 249 | 249 | 248 | 248 | 5,000 |
2003/11/04 | 249 | 257 | 249 | 257 | 10,000 |
2003/10/31 | 251 | 257 | 251 | 257 | 15,000 |
2003/10/30 | 242 | 245 | 242 | 245 | 6,000 |
2003/10/29 | 242 | 244 | 241 | 244 | 4,000 |
2003/10/28 | 245 | 245 | 245 | 245 | 1,000 |
2003/10/27 | 245 | 245 | 240 | 243 | 4,000 |
2003/10/24 | 241 | 245 | 239 | 245 | 11,000 |
2003/10/23 | 240 | 245 | 240 | 245 | 9,000 |
2003/10/22 | 244 | 248 | 241 | 248 | 26,000 |
2003/10/20 | 251 | 251 | 247 | 247 | 10,000 |
2003/10/17 | 241 | 249 | 240 | 249 | 34,000 |
2003/10/16 | 245 | 245 | 240 | 242 | 7,000 |
2003/10/15 | 243 | 245 | 240 | 245 | 8,000 |
2003/10/14 | 243 | 248 | 240 | 248 | 14,000 |
2003/10/10 | 243 | 243 | 243 | 243 | 1,000 |
2003/10/09 | 242 | 245 | 242 | 244 | 8,000 |
2003/10/08 | 247 | 247 | 244 | 244 | 5,000 |
2003/10/07 | 252 | 252 | 252 | 252 | 12,000 |
2003/10/06 | 248 | 249 | 248 | 249 | 3,000 |
2003/10/03 | 250 | 250 | 240 | 249 | 19,000 |
2003/10/02 | 250 | 250 | 250 | 250 | 7,000 |
2003/10/01 | 250 | 250 | 250 | 250 | 2,000 |
2003/09/30 | 249 | 250 | 249 | 250 | 12,000 |
2003/09/29 | 248 | 250 | 248 | 250 | 2,000 |
2003/09/26 | 240 | 250 | 240 | 250 | 10,000 |
2003/09/25 | 254 | 254 | 237 | 250 | 32,000 |
2003/09/24 | 259 | 259 | 254 | 254 | 6,000 |
2003/09/22 | 260 | 260 | 252 | 252 | 5,000 |
2003/09/19 | 260 | 260 | 260 | 260 | 3,000 |
2003/09/18 | 258 | 265 | 257 | 265 | 12,000 |
2003/09/17 | 258 | 258 | 258 | 258 | 1,000 |
2003/09/16 | 257 | 268 | 250 | 268 | 12,000 |
2003/09/12 | 249 | 260 | 249 | 260 | 30,000 |
2003/09/11 | 248 | 253 | 243 | 253 | 89,000 |
2003/09/10 | 248 | 250 | 248 | 250 | 34,000 |
2003/09/09 | 251 | 251 | 250 | 250 | 3,000 |
2003/09/08 | 250 | 255 | 241 | 255 | 11,000 |
2003/09/05 | 255 | 255 | 255 | 255 | 6,000 |
2003/09/04 | 260 | 268 | 260 | 268 | 7,000 |
2003/09/03 | 271 | 275 | 255 | 260 | 78,000 |
2003/09/02 | 268 | 274 | 256 | 274 | 60,000 |
2003/09/01 | 260 | 266 | 250 | 259 | 43,000 |
2003/08/29 | 242 | 262 | 242 | 260 | 48,000 |
2003/08/28 | 262 | 262 | 242 | 251 | 29,000 |
2003/08/27 | 249 | 263 | 249 | 263 | 39,000 |
2003/08/26 | 250 | 250 | 246 | 249 | 26,000 |
2003/08/25 | 239 | 245 | 236 | 245 | 22,000 |
2003/08/22 | 240 | 240 | 235 | 240 | 89,000 |
2003/08/21 | 233 | 240 | 231 | 240 | 101,000 |
2003/08/20 | 218 | 250 | 218 | 234 | 128,000 |
2003/08/19 | 215 | 216 | 213 | 216 | 8,000 |
2003/08/18 | 210 | 212 | 210 | 212 | 2,000 |
2003/08/15 | 210 | 210 | 210 | 210 | 4,000 |
2003/08/14 | 210 | 212 | 210 | 212 | 4,000 |
2003/08/13 | 210 | 210 | 210 | 210 | 3,000 |
2003/08/12 | 208 | 210 | 208 | 210 | 7,000 |
2003/08/11 | 210 | 210 | 210 | 210 | 13,000 |
2003/08/08 | 208 | 210 | 208 | 210 | 5,000 |
2003/08/07 | 208 | 210 | 208 | 210 | 7,000 |
2003/08/06 | 210 | 212 | 210 | 212 | 3,000 |
2003/08/05 | 212 | 214 | 212 | 214 | 9,000 |
2003/08/04 | 213 | 213 | 208 | 213 | 4,000 |
2003/08/01 | 210 | 210 | 210 | 210 | 24,000 |
2003/07/31 | 210 | 210 | 210 | 210 | 7,000 |
2003/07/30 | 210 | 212 | 210 | 212 | 3,000 |
2003/07/29 | 210 | 210 | 210 | 210 | 3,000 |
2003/07/28 | 212 | 214 | 212 | 214 | 5,000 |
2003/07/25 | 212 | 212 | 210 | 210 | 46,000 |
2003/07/24 | 218 | 218 | 212 | 212 | 22,000 |
2003/07/23 | 212 | 214 | 210 | 214 | 121,000 |
2003/07/22 | 211 | 212 | 210 | 210 | 47,000 |
2003/07/18 | 210 | 211 | 210 | 211 | 13,000 |
2003/07/17 | 211 | 211 | 210 | 211 | 37,000 |
2003/07/16 | 211 | 211 | 211 | 211 | 5,000 |
2003/07/15 | 213 | 213 | 211 | 211 | 8,000 |
2003/07/14 | 208 | 218 | 208 | 211 | 26,000 |
2003/07/11 | 215 | 217 | 210 | 217 | 48,000 |
2003/07/10 | 212 | 214 | 212 | 214 | 8,000 |
2003/07/09 | 205 | 210 | 205 | 210 | 18,000 |
2003/07/08 | 206 | 207 | 206 | 207 | 21,000 |
2003/07/07 | 207 | 212 | 207 | 210 | 16,000 |
2003/07/04 | 208 | 214 | 208 | 211 | 32,000 |
2003/07/03 | 210 | 215 | 210 | 214 | 54,000 |
2003/07/02 | 209 | 210 | 206 | 210 | 44,000 |
2003/07/01 | 207 | 211 | 207 | 210 | 32,000 |
2003/06/30 | 206 | 210 | 206 | 210 | 8,000 |
2003/06/27 | 207 | 208 | 203 | 205 | 66,000 |
2003/06/26 | 217 | 217 | 205 | 205 | 25,000 |
2003/06/25 | 218 | 218 | 217 | 217 | 10,000 |
2003/06/24 | 219 | 219 | 217 | 217 | 12,000 |
2003/06/23 | 218 | 219 | 218 | 219 | 48,000 |
2003/06/20 | 213 | 215 | 213 | 215 | 8,000 |
2003/06/19 | 212 | 212 | 203 | 212 | 110,000 |
2003/06/18 | 213 | 216 | 213 | 216 | 4,000 |
2003/06/17 | 215 | 217 | 212 | 217 | 22,000 |
2003/06/16 | 218 | 218 | 215 | 218 | 10,000 |
2003/06/13 | 215 | 217 | 215 | 216 | 8,000 |
2003/06/12 | 218 | 218 | 212 | 217 | 12,000 |
2003/06/11 | 217 | 218 | 212 | 218 | 20,000 |
2003/06/10 | 220 | 220 | 210 | 217 | 122,000 |
2003/06/09 | 219 | 220 | 215 | 219 | 60,000 |
2003/06/06 | 216 | 217 | 211 | 216 | 102,000 |
2003/06/05 | 208 | 215 | 208 | 211 | 16,000 |
2003/06/04 | 208 | 208 | 208 | 208 | 6,000 |
2003/06/03 | 210 | 212 | 210 | 210 | 14,000 |
2003/06/02 | 210 | 210 | 210 | 210 | 8,000 |
2003/05/30 | 201 | 215 | 201 | 215 | 14,000 |
2003/05/29 | 198 | 212 | 198 | 212 | 9,000 |
2003/05/28 | 210 | 214 | 210 | 211 | 55,000 |
2003/05/27 | 216 | 216 | 211 | 211 | 6,000 |
2003/05/26 | 214 | 219 | 210 | 218 | 24,000 |
2003/05/23 | 199 | 207 | 199 | 207 | 50,000 |
2003/05/22 | 194 | 201 | 194 | 194 | 31,000 |
2003/05/21 | 204 | 204 | 194 | 194 | 19,000 |
2003/05/20 | 187 | 195 | 185 | 195 | 29,000 |
2003/05/19 | 194 | 194 | 182 | 187 | 68,000 |
2003/05/16 | 208 | 208 | 197 | 197 | 36,000 |
2003/05/15 | 208 | 212 | 185 | 212 | 59,000 |
2003/05/14 | 220 | 220 | 204 | 209 | 125,000 |
2003/05/13 | 225 | 227 | 223 | 225 | 69,000 |
2003/05/12 | 220 | 228 | 220 | 224 | 78,000 |
2003/05/09 | 217 | 228 | 217 | 222 | 100,000 |
2003/05/08 | 200 | 229 | 200 | 227 | 218,000 |
2003/05/07 | 198 | 200 | 195 | 200 | 36,000 |
2003/05/06 | 180 | 205 | 180 | 195 | 54,000 |
2003/05/02 | 173 | 181 | 173 | 181 | 30,000 |
2003/05/01 | 178 | 180 | 175 | 180 | 9,000 |
2003/04/30 | 177 | 179 | 177 | 179 | 6,000 |
2003/04/28 | 180 | 180 | 175 | 180 | 5,000 |
2003/04/25 | 177 | 180 | 170 | 180 | 20,000 |
2003/04/24 | 176 | 179 | 172 | 178 | 19,000 |
2003/04/23 | 176 | 176 | 165 | 176 | 29,000 |
2003/04/22 | 180 | 188 | 172 | 180 | 72,000 |
2003/04/21 | 174 | 185 | 174 | 176 | 77,000 |
2003/04/18 | 155 | 170 | 155 | 170 | 65,000 |
2003/04/17 | 155 | 155 | 153 | 153 | 4,000 |
2003/04/16 | 152 | 157 | 152 | 152 | 34,000 |
2003/04/15 | 152 | 152 | 150 | 150 | 18,000 |
2003/04/14 | 151 | 152 | 151 | 152 | 12,000 |
2003/04/11 | 152 | 152 | 151 | 151 | 4,000 |
2003/04/10 | 152 | 152 | 151 | 151 | 27,000 |
2003/04/09 | 151 | 152 | 151 | 151 | 12,000 |
2003/04/08 | 153 | 153 | 151 | 152 | 12,000 |
2003/04/07 | 153 | 153 | 152 | 153 | 5,000 |
2003/04/04 | 150 | 152 | 149 | 152 | 4,000 |
2003/04/03 | 152 | 152 | 151 | 151 | 18,000 |
2003/04/02 | 151 | 151 | 151 | 151 | 1,000 |
2003/04/01 | 150 | 150 | 148 | 148 | 6,000 |
2003/03/31 | 153 | 153 | 150 | 150 | 8,000 |
2003/03/28 | 155 | 155 | 154 | 154 | 3,000 |
2003/03/27 | 149 | 154 | 149 | 154 | 4,000 |
2003/03/26 | 150 | 153 | 148 | 148 | 16,000 |
2003/03/25 | 149 | 149 | 149 | 149 | 4,000 |
2003/03/24 | 150 | 155 | 150 | 155 | 45,000 |
2003/03/19 | 144 | 150 | 144 | 150 | 10,000 |
2003/03/18 | 150 | 150 | 150 | 150 | 22,000 |
2003/03/17 | 141 | 147 | 141 | 147 | 27,000 |
2003/03/14 | 148 | 153 | 148 | 153 | 136,000 |
2003/03/13 | 149 | 151 | 149 | 151 | 6,000 |
2003/03/12 | 149 | 150 | 148 | 150 | 10,000 |
2003/03/11 | 145 | 149 | 145 | 149 | 2,000 |
2003/03/10 | 147 | 150 | 147 | 147 | 17,000 |
2003/03/07 | 147 | 150 | 147 | 150 | 23,000 |
2003/03/06 | 155 | 155 | 155 | 155 | 2,000 |
2003/03/05 | 151 | 155 | 151 | 155 | 10,000 |
2003/03/04 | 155 | 155 | 150 | 152 | 13,000 |
2003/03/03 | 152 | 152 | 152 | 152 | 7,000 |
2003/02/28 | 155 | 155 | 154 | 155 | 8,000 |
2003/02/27 | 154 | 154 | 151 | 152 | 7,000 |
2003/02/26 | 155 | 155 | 152 | 152 | 20,000 |
2003/02/25 | 157 | 157 | 153 | 154 | 16,000 |
2003/02/24 | 159 | 159 | 156 | 156 | 23,000 |
2003/02/21 | 161 | 161 | 154 | 161 | 23,000 |
2003/02/20 | 165 | 165 | 162 | 162 | 7,000 |
2003/02/19 | 165 | 165 | 165 | 165 | 21,000 |
2003/02/18 | 169 | 170 | 169 | 169 | 9,000 |
2003/02/17 | 174 | 177 | 174 | 177 | 11,000 |
2003/02/14 | 173 | 173 | 172 | 173 | 8,000 |
2003/02/13 | 167 | 170 | 167 | 170 | 15,000 |
2003/02/12 | 169 | 169 | 169 | 169 | 13,000 |
2003/02/10 | 150 | 160 | 150 | 160 | 17,000 |
2003/02/07 | 155 | 158 | 155 | 158 | 5,000 |
2003/02/06 | 156 | 156 | 155 | 155 | 2,000 |
2003/02/05 | 151 | 156 | 150 | 155 | 21,000 |
2003/02/04 | 150 | 154 | 150 | 154 | 15,000 |
2003/01/31 | 156 | 156 | 150 | 156 | 12,000 |
2003/01/30 | 161 | 164 | 153 | 160 | 27,000 |
2003/01/29 | 161 | 161 | 161 | 161 | 1,000 |
2003/01/28 | 164 | 164 | 164 | 164 | 1,000 |
2003/01/27 | 167 | 171 | 165 | 165 | 5,000 |
2003/01/24 | 166 | 167 | 165 | 167 | 15,000 |
2003/01/23 | 164 | 165 | 162 | 165 | 10,000 |
2003/01/22 | 164 | 165 | 161 | 162 | 23,000 |
2003/01/21 | 157 | 162 | 156 | 162 | 11,000 |
2003/01/20 | 155 | 158 | 155 | 155 | 9,000 |
2003/01/17 | 157 | 157 | 148 | 154 | 11,000 |
2003/01/16 | 150 | 155 | 150 | 155 | 12,000 |
2003/01/15 | 148 | 148 | 147 | 147 | 14,000 |
2003/01/14 | 150 | 150 | 150 | 150 | 2,000 |
2003/01/10 | 152 | 152 | 152 | 152 | 1,000 |
2003/01/09 | 150 | 154 | 144 | 152 | 12,000 |
2003/01/07 | 157 | 157 | 152 | 152 | 4,000 |
2003/01/06 | 151 | 152 | 151 | 152 | 7,000 |