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 |
---|---|---|---|---|---|
2005/12/30 | 795 | 795 | 795 | 795 | 1,000 |
2005/12/29 | 798 | 800 | 798 | 798 | 8,000 |
2005/12/28 | 799 | 799 | 796 | 798 | 7,000 |
2005/12/27 | 801 | 801 | 800 | 800 | 6,000 |
2005/12/26 | 810 | 815 | 783 | 800 | 34,000 |
2005/12/22 | 809 | 809 | 798 | 807 | 9,000 |
2005/12/21 | 810 | 810 | 795 | 800 | 13,000 |
2005/12/20 | 797 | 820 | 792 | 810 | 63,000 |
2005/12/19 | 797 | 819 | 787 | 787 | 29,000 |
2005/12/16 | 763 | 790 | 761 | 780 | 27,000 |
2005/12/15 | 760 | 760 | 757 | 760 | 6,000 |
2005/12/14 | 766 | 766 | 760 | 760 | 11,000 |
2005/12/13 | 762 | 770 | 760 | 767 | 10,000 |
2005/12/12 | 755 | 774 | 755 | 770 | 9,000 |
2005/12/09 | 741 | 749 | 740 | 749 | 12,000 |
2005/12/08 | 770 | 770 | 740 | 750 | 27,000 |
2005/12/07 | 770 | 780 | 770 | 770 | 19,000 |
2005/12/06 | 773 | 775 | 770 | 770 | 10,000 |
2005/12/05 | 775 | 788 | 760 | 775 | 41,000 |
2005/12/02 | 770 | 780 | 760 | 773 | 35,000 |
2005/12/01 | 728 | 755 | 727 | 755 | 47,000 |
2005/11/30 | 710 | 733 | 710 | 733 | 51,000 |
2005/11/29 | 720 | 726 | 710 | 715 | 62,000 |
2005/11/28 | 770 | 770 | 712 | 739 | 101,000 |
2005/11/25 | 780 | 780 | 764 | 775 | 22,000 |
2005/11/24 | 770 | 788 | 770 | 785 | 16,000 |
2005/11/22 | 785 | 785 | 780 | 781 | 25,000 |
2005/11/21 | 769 | 795 | 760 | 786 | 48,000 |
2005/11/18 | 742 | 769 | 740 | 760 | 44,000 |
2005/11/17 | 710 | 744 | 710 | 734 | 46,000 |
2005/11/16 | 719 | 719 | 710 | 710 | 19,000 |
2005/11/15 | 709 | 720 | 708 | 719 | 51,000 |
2005/11/14 | 697 | 710 | 696 | 700 | 29,000 |
2005/11/11 | 690 | 696 | 688 | 696 | 25,000 |
2005/11/10 | 677 | 688 | 677 | 678 | 9,000 |
2005/11/09 | 677 | 689 | 676 | 681 | 15,000 |
2005/11/08 | 666 | 690 | 666 | 690 | 22,000 |
2005/11/07 | 681 | 690 | 665 | 665 | 56,000 |
2005/11/04 | 649 | 661 | 648 | 655 | 38,000 |
2005/11/02 | 640 | 640 | 638 | 640 | 35,000 |
2005/11/01 | 642 | 645 | 638 | 638 | 40,000 |
2005/10/31 | 645 | 648 | 640 | 641 | 11,000 |
2005/10/28 | 643 | 645 | 643 | 645 | 10,000 |
2005/10/27 | 654 | 654 | 642 | 642 | 11,000 |
2005/10/26 | 658 | 662 | 653 | 655 | 17,000 |
2005/10/25 | 662 | 663 | 652 | 658 | 17,000 |
2005/10/24 | 685 | 685 | 669 | 669 | 22,000 |
2005/10/21 | 680 | 680 | 670 | 680 | 23,000 |
2005/10/20 | 685 | 697 | 675 | 682 | 45,000 |
2005/10/19 | 669 | 670 | 648 | 664 | 27,000 |
2005/10/18 | 655 | 697 | 648 | 665 | 67,000 |
2005/10/17 | 630 | 648 | 630 | 645 | 42,000 |
2005/10/14 | 623 | 625 | 620 | 625 | 15,000 |
2005/10/13 | 614 | 620 | 613 | 620 | 6,000 |
2005/10/12 | 615 | 615 | 613 | 615 | 19,000 |
2005/10/11 | 615 | 615 | 615 | 615 | 4,000 |
2005/10/07 | 614 | 615 | 614 | 615 | 7,000 |
2005/10/06 | 614 | 615 | 613 | 614 | 9,000 |
2005/10/05 | 614 | 615 | 613 | 614 | 12,000 |
2005/10/04 | 615 | 615 | 614 | 615 | 7,000 |
2005/10/03 | 614 | 615 | 613 | 614 | 10,000 |
2005/09/30 | 613 | 615 | 613 | 615 | 13,000 |
2005/09/29 | 614 | 614 | 613 | 613 | 9,000 |
2005/09/28 | 614 | 614 | 614 | 614 | 1,000 |
2005/09/27 | 619 | 619 | 619 | 619 | 2,000 |
2005/09/26 | 613 | 614 | 613 | 613 | 19,000 |
2005/09/22 | 614 | 614 | 614 | 614 | 3,000 |
2005/09/21 | 613 | 614 | 612 | 614 | 64,000 |
2005/09/20 | 620 | 620 | 612 | 614 | 54,000 |
2005/09/16 | 619 | 620 | 615 | 615 | 11,000 |
2005/09/15 | 615 | 630 | 615 | 630 | 7,000 |
2005/09/14 | 616 | 617 | 615 | 617 | 7,000 |
2005/09/12 | 615 | 615 | 615 | 615 | 4,000 |
2005/09/08 | 614 | 615 | 613 | 615 | 4,000 |
2005/09/07 | 615 | 615 | 614 | 614 | 3,000 |
2005/09/06 | 622 | 622 | 613 | 613 | 37,000 |
2005/09/05 | 621 | 622 | 621 | 621 | 3,000 |
2005/09/02 | 620 | 625 | 620 | 624 | 5,000 |
2005/09/01 | 625 | 625 | 620 | 620 | 7,000 |
2005/08/31 | 627 | 627 | 621 | 626 | 8,000 |
2005/08/30 | 620 | 630 | 620 | 630 | 15,000 |
2005/08/29 | 613 | 613 | 613 | 613 | 1,000 |
2005/08/26 | 613 | 615 | 613 | 615 | 12,000 |
2005/08/25 | 617 | 617 | 614 | 614 | 5,000 |
2005/08/24 | 624 | 624 | 617 | 617 | 5,000 |
2005/08/23 | 624 | 624 | 616 | 620 | 7,000 |
2005/08/22 | 624 | 625 | 615 | 624 | 11,000 |
2005/08/19 | 613 | 623 | 613 | 623 | 6,000 |
2005/08/18 | 620 | 620 | 613 | 613 | 8,000 |
2005/08/17 | 615 | 620 | 615 | 620 | 6,000 |
2005/08/16 | 613 | 613 | 613 | 613 | 3,000 |
2005/08/15 | 613 | 613 | 613 | 613 | 4,000 |
2005/08/11 | 613 | 618 | 613 | 618 | 14,000 |
2005/08/10 | 618 | 618 | 618 | 618 | 1,000 |
2005/08/09 | 614 | 619 | 614 | 619 | 2,000 |
2005/08/08 | 614 | 614 | 613 | 613 | 10,000 |
2005/08/05 | 620 | 622 | 613 | 622 | 13,000 |
2005/08/04 | 627 | 627 | 620 | 620 | 13,000 |
2005/08/03 | 625 | 625 | 613 | 624 | 13,000 |
2005/08/02 | 613 | 627 | 613 | 627 | 14,000 |
2005/08/01 | 613 | 613 | 613 | 613 | 23,000 |
2005/07/29 | 613 | 614 | 613 | 613 | 6,000 |
2005/07/28 | 617 | 617 | 613 | 614 | 18,000 |
2005/07/27 | 629 | 629 | 616 | 616 | 4,000 |
2005/07/26 | 615 | 623 | 615 | 620 | 10,000 |
2005/07/25 | 613 | 615 | 613 | 613 | 68,000 |
2005/07/22 | 613 | 614 | 609 | 613 | 52,000 |
2005/07/21 | 617 | 620 | 613 | 613 | 25,000 |
2005/07/20 | 629 | 631 | 620 | 620 | 18,000 |
2005/07/19 | 622 | 630 | 621 | 630 | 9,000 |
2005/07/15 | 621 | 621 | 620 | 621 | 5,000 |
2005/07/14 | 630 | 630 | 621 | 621 | 4,000 |
2005/07/13 | 625 | 631 | 616 | 631 | 5,000 |
2005/07/12 | 615 | 640 | 615 | 631 | 26,000 |
2005/07/11 | 620 | 620 | 611 | 614 | 18,000 |
2005/07/08 | 652 | 652 | 619 | 620 | 28,000 |
2005/07/07 | 655 | 655 | 621 | 634 | 97,000 |
2005/07/06 | 610 | 648 | 610 | 615 | 67,000 |
2005/07/05 | 607 | 609 | 594 | 609 | 17,000 |
2005/07/04 | 606 | 608 | 606 | 608 | 10,000 |
2005/07/01 | 591 | 595 | 590 | 590 | 15,000 |
2005/06/30 | 600 | 610 | 590 | 591 | 11,000 |
2005/06/29 | 590 | 610 | 590 | 600 | 11,000 |
2005/06/28 | 598 | 600 | 598 | 600 | 12,000 |
2005/06/27 | 616 | 616 | 599 | 599 | 12,000 |
2005/06/24 | 614 | 618 | 607 | 617 | 19,000 |
2005/06/23 | 610 | 610 | 597 | 606 | 19,000 |
2005/06/22 | 618 | 618 | 602 | 606 | 19,000 |
2005/06/21 | 612 | 619 | 602 | 619 | 24,000 |
2005/06/20 | 596 | 620 | 590 | 610 | 28,000 |
2005/06/17 | 572 | 585 | 572 | 585 | 15,000 |
2005/06/16 | 574 | 578 | 572 | 572 | 16,000 |
2005/06/15 | 579 | 579 | 572 | 572 | 10,000 |
2005/06/14 | 578 | 578 | 572 | 572 | 8,000 |
2005/06/13 | 573 | 575 | 573 | 575 | 9,000 |
2005/06/10 | 572 | 572 | 570 | 572 | 30,000 |
2005/06/09 | 572 | 573 | 572 | 572 | 4,000 |
2005/06/08 | 573 | 575 | 570 | 573 | 22,000 |
2005/06/07 | 572 | 575 | 572 | 573 | 18,000 |
2005/06/06 | 579 | 579 | 571 | 575 | 17,000 |
2005/06/03 | 572 | 579 | 572 | 579 | 22,000 |
2005/06/02 | 573 | 573 | 569 | 569 | 25,000 |
2005/06/01 | 579 | 579 | 568 | 572 | 20,000 |
2005/05/31 | 574 | 580 | 572 | 575 | 21,000 |
2005/05/30 | 575 | 580 | 570 | 575 | 26,000 |
2005/05/27 | 572 | 580 | 550 | 575 | 49,000 |
2005/05/26 | 568 | 579 | 565 | 570 | 75,000 |
2005/05/25 | 565 | 580 | 561 | 570 | 99,000 |
2005/05/24 | 546 | 570 | 545 | 557 | 80,000 |
2005/05/23 | 525 | 549 | 522 | 535 | 61,000 |
2005/05/20 | 520 | 522 | 516 | 522 | 26,000 |
2005/05/19 | 520 | 520 | 512 | 520 | 30,000 |
2005/05/18 | 514 | 525 | 514 | 520 | 32,000 |
2005/05/17 | 505 | 515 | 505 | 510 | 18,000 |
2005/05/16 | 495 | 505 | 493 | 500 | 26,000 |
2005/05/13 | 495 | 495 | 495 | 495 | 7,000 |
2005/05/12 | 502 | 502 | 486 | 495 | 16,000 |
2005/05/11 | 511 | 513 | 510 | 510 | 9,000 |
2005/05/10 | 523 | 523 | 513 | 513 | 11,000 |
2005/05/09 | 525 | 526 | 521 | 523 | 24,000 |
2005/05/06 | 530 | 530 | 522 | 523 | 16,000 |
2005/05/02 | 529 | 532 | 523 | 523 | 10,000 |
2005/04/28 | 522 | 527 | 522 | 522 | 8,000 |
2005/04/27 | 520 | 530 | 520 | 527 | 16,000 |
2005/04/26 | 529 | 530 | 521 | 521 | 16,000 |
2005/04/25 | 531 | 536 | 517 | 525 | 29,000 |
2005/04/22 | 520 | 536 | 520 | 527 | 43,000 |
2005/04/21 | 512 | 512 | 494 | 511 | 23,000 |
2005/04/20 | 529 | 529 | 512 | 528 | 37,000 |
2005/04/19 | 516 | 530 | 511 | 530 | 29,000 |
2005/04/18 | 503 | 516 | 485 | 516 | 49,000 |
2005/04/15 | 529 | 529 | 512 | 520 | 16,000 |
2005/04/14 | 519 | 537 | 519 | 537 | 67,000 |
2005/04/13 | 510 | 524 | 510 | 522 | 47,000 |
2005/04/12 | 518 | 518 | 509 | 509 | 12,000 |
2005/04/11 | 522 | 524 | 518 | 518 | 28,000 |
2005/04/08 | 502 | 519 | 502 | 519 | 33,000 |
2005/04/07 | 500 | 514 | 500 | 511 | 36,000 |
2005/04/06 | 489 | 491 | 488 | 491 | 9,000 |
2005/04/05 | 488 | 488 | 478 | 488 | 17,000 |
2005/04/04 | 490 | 490 | 480 | 482 | 12,000 |
2005/04/01 | 480 | 480 | 480 | 480 | 3,000 |
2005/03/31 | 472 | 480 | 472 | 480 | 13,000 |
2005/03/30 | 470 | 470 | 466 | 470 | 16,000 |
2005/03/29 | 485 | 485 | 470 | 470 | 33,000 |
2005/03/28 | 485 | 485 | 485 | 485 | 4,000 |
2005/03/25 | 493 | 493 | 485 | 485 | 8,000 |
2005/03/24 | 495 | 496 | 488 | 490 | 20,000 |
2005/03/23 | 485 | 490 | 484 | 487 | 16,000 |
2005/03/22 | 492 | 492 | 482 | 485 | 35,000 |
2005/03/18 | 500 | 500 | 490 | 491 | 29,000 |
2005/03/17 | 501 | 501 | 495 | 500 | 10,000 |
2005/03/16 | 509 | 509 | 503 | 503 | 22,000 |
2005/03/15 | 509 | 509 | 504 | 505 | 43,000 |
2005/03/14 | 510 | 511 | 504 | 511 | 155,000 |
2005/03/11 | 518 | 518 | 512 | 512 | 34,000 |
2005/03/10 | 520 | 520 | 512 | 512 | 27,000 |
2005/03/09 | 521 | 525 | 520 | 520 | 16,000 |
2005/03/08 | 524 | 529 | 519 | 520 | 16,000 |
2005/03/07 | 515 | 523 | 514 | 520 | 36,000 |
2005/03/04 | 511 | 515 | 509 | 511 | 15,000 |
2005/03/03 | 510 | 515 | 509 | 511 | 18,000 |
2005/03/02 | 503 | 509 | 503 | 507 | 21,000 |
2005/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2005/02/28 | 497 | 505 | 497 | 500 | 10,000 |
2005/02/25 | 496 | 496 | 490 | 492 | 13,000 |
2005/02/24 | 495 | 498 | 495 | 498 | 6,000 |
2005/02/23 | 501 | 501 | 475 | 493 | 22,000 |
2005/02/22 | 509 | 510 | 500 | 500 | 15,000 |
2005/02/21 | 503 | 510 | 502 | 510 | 19,000 |
2005/02/18 | 501 | 503 | 500 | 502 | 17,000 |
2005/02/17 | 501 | 505 | 500 | 505 | 29,000 |
2005/02/16 | 497 | 503 | 490 | 501 | 15,000 |
2005/02/15 | 510 | 511 | 496 | 496 | 15,000 |
2005/02/14 | 495 | 518 | 495 | 510 | 33,000 |
2005/02/10 | 481 | 499 | 481 | 495 | 24,000 |
2005/02/09 | 478 | 481 | 478 | 478 | 5,000 |
2005/02/08 | 475 | 477 | 475 | 477 | 7,000 |
2005/02/07 | 460 | 490 | 460 | 473 | 16,000 |
2005/02/04 | 460 | 461 | 455 | 460 | 22,000 |
2005/02/03 | 461 | 461 | 460 | 460 | 3,000 |
2005/02/02 | 458 | 460 | 457 | 460 | 6,000 |
2005/02/01 | 465 | 466 | 457 | 457 | 20,000 |
2005/01/31 | 458 | 465 | 458 | 465 | 10,000 |
2005/01/28 | 459 | 459 | 458 | 458 | 7,000 |
2005/01/27 | 457 | 458 | 457 | 458 | 5,000 |
2005/01/26 | 458 | 458 | 457 | 457 | 9,000 |
2005/01/25 | 456 | 471 | 454 | 457 | 20,000 |
2005/01/24 | 459 | 459 | 455 | 455 | 8,000 |
2005/01/21 | 454 | 454 | 453 | 453 | 4,000 |
2005/01/20 | 450 | 453 | 450 | 453 | 7,000 |
2005/01/19 | 450 | 455 | 450 | 450 | 3,000 |
2005/01/18 | 455 | 455 | 448 | 450 | 7,000 |
2005/01/17 | 450 | 455 | 450 | 455 | 10,000 |
2005/01/14 | 460 | 460 | 450 | 450 | 9,000 |
2005/01/13 | 460 | 460 | 460 | 460 | 2,000 |
2005/01/12 | 460 | 460 | 460 | 460 | 2,000 |
2005/01/11 | 460 | 460 | 450 | 450 | 9,000 |
2005/01/06 | 448 | 448 | 448 | 448 | 1,000 |
2005/01/05 | 464 | 464 | 441 | 448 | 9,000 |
2005/01/04 | 466 | 466 | 466 | 466 | 3,000 |