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 |
---|---|---|---|---|---|
2006/12/29 | 531 | 534 | 531 | 534 | 1,500 |
2006/12/28 | 535 | 535 | 535 | 535 | 100 |
2006/12/27 | 537 | 537 | 530 | 532 | 5,600 |
2006/12/26 | 536 | 536 | 530 | 531 | 5,800 |
2006/12/25 | 533 | 536 | 530 | 536 | 2,700 |
2006/12/22 | 517 | 537 | 517 | 526 | 41,000 |
2006/12/21 | 538 | 538 | 533 | 537 | 3,100 |
2006/12/20 | 536 | 540 | 530 | 532 | 8,000 |
2006/12/19 | 538 | 538 | 538 | 538 | 2,300 |
2006/12/18 | 542 | 542 | 541 | 541 | 4,300 |
2006/12/15 | 533 | 533 | 533 | 533 | 100 |
2006/12/14 | 534 | 534 | 531 | 531 | 2,200 |
2006/12/13 | 533 | 533 | 533 | 533 | 100 |
2006/12/12 | 534 | 534 | 534 | 534 | 1,000 |
2006/12/11 | 534 | 535 | 534 | 534 | 1,100 |
2006/12/08 | 534 | 534 | 534 | 534 | 100 |
2006/12/07 | 531 | 534 | 530 | 534 | 17,800 |
2006/12/06 | 534 | 534 | 531 | 531 | 400 |
2006/12/05 | 532 | 544 | 532 | 532 | 2,500 |
2006/12/04 | 540 | 540 | 531 | 531 | 4,800 |
2006/12/01 | 535 | 539 | 535 | 539 | 1,300 |
2006/11/30 | 535 | 535 | 534 | 534 | 2,100 |
2006/11/29 | 533 | 535 | 530 | 531 | 64,400 |
2006/11/28 | 530 | 530 | 527 | 527 | 300 |
2006/11/27 | 553 | 553 | 539 | 539 | 4,200 |
2006/11/24 | 560 | 560 | 531 | 531 | 2,400 |
2006/11/22 | 559 | 559 | 558 | 558 | 1,800 |
2006/11/21 | 559 | 559 | 549 | 549 | 2,100 |
2006/11/20 | 549 | 549 | 549 | 549 | 2,000 |
2006/11/17 | 550 | 551 | 550 | 550 | 16,800 |
2006/11/16 | 552 | 552 | 550 | 550 | 300 |
2006/11/15 | 550 | 554 | 550 | 554 | 300 |
2006/11/14 | 545 | 545 | 545 | 545 | 200 |
2006/11/13 | 533 | 533 | 531 | 531 | 500 |
2006/11/10 | 530 | 536 | 521 | 535 | 13,000 |
2006/11/09 | 532 | 543 | 532 | 543 | 1,800 |
2006/11/08 | 552 | 552 | 536 | 536 | 3,600 |
2006/11/07 | 560 | 568 | 554 | 554 | 7,000 |
2006/11/06 | 570 | 570 | 555 | 555 | 2,000 |
2006/11/02 | 560 | 560 | 552 | 552 | 500 |
2006/11/01 | 556 | 558 | 556 | 558 | 400 |
2006/10/31 | 558 | 567 | 551 | 551 | 300 |
2006/10/30 | 565 | 569 | 559 | 567 | 700 |
2006/10/27 | 555 | 560 | 555 | 555 | 3,000 |
2006/10/26 | 576 | 576 | 576 | 576 | 1,100 |
2006/10/25 | 588 | 598 | 588 | 588 | 2,000 |
2006/10/24 | 578 | 578 | 578 | 578 | 1,800 |
2006/10/23 | 577 | 577 | 560 | 568 | 2,900 |
2006/10/20 | 560 | 560 | 544 | 549 | 1,800 |
2006/10/19 | 560 | 560 | 560 | 560 | 500 |
2006/10/18 | 550 | 565 | 550 | 565 | 700 |
2006/10/17 | 551 | 551 | 550 | 550 | 700 |
2006/10/16 | 555 | 555 | 542 | 542 | 500 |
2006/10/13 | 547 | 547 | 545 | 545 | 300 |
2006/10/12 | 546 | 546 | 534 | 534 | 600 |
2006/10/11 | 570 | 570 | 556 | 556 | 1,900 |
2006/10/10 | 576 | 576 | 576 | 576 | 1,400 |
2006/10/06 | 575 | 586 | 575 | 586 | 500 |
2006/10/05 | 580 | 580 | 579 | 579 | 800 |
2006/10/04 | 578 | 578 | 577 | 577 | 500 |
2006/10/03 | 579 | 579 | 573 | 576 | 600 |
2006/10/02 | 571 | 583 | 571 | 583 | 1,100 |
2006/09/29 | 581 | 589 | 575 | 576 | 2,400 |
2006/09/28 | 576 | 589 | 576 | 585 | 1,900 |
2006/09/27 | 580 | 580 | 580 | 580 | 900 |
2006/09/26 | 579 | 595 | 579 | 590 | 8,800 |
2006/09/25 | 622 | 622 | 607 | 607 | 1,700 |
2006/09/22 | 605 | 616 | 595 | 614 | 4,900 |
2006/09/21 | 591 | 595 | 585 | 595 | 1,900 |
2006/09/20 | 620 | 620 | 579 | 590 | 5,800 |
2006/09/19 | 614 | 614 | 606 | 612 | 3,600 |
2006/09/15 | 617 | 617 | 616 | 616 | 400 |
2006/09/14 | 611 | 617 | 610 | 617 | 2,200 |
2006/09/13 | 614 | 614 | 610 | 611 | 9,900 |
2006/09/12 | 616 | 616 | 611 | 611 | 7,100 |
2006/09/11 | 615 | 619 | 614 | 619 | 1,800 |
2006/09/08 | 615 | 616 | 614 | 615 | 600 |
2006/09/07 | 621 | 621 | 615 | 616 | 5,100 |
2006/09/06 | 611 | 615 | 608 | 615 | 1,200 |
2006/09/05 | 617 | 617 | 617 | 617 | 100 |
2006/09/04 | 619 | 619 | 611 | 611 | 2,400 |
2006/09/01 | 611 | 622 | 608 | 619 | 5,900 |
2006/08/31 | 620 | 620 | 611 | 611 | 1,100 |
2006/08/30 | 620 | 620 | 615 | 615 | 1,800 |
2006/08/29 | 620 | 640 | 611 | 611 | 5,900 |
2006/08/28 | 617 | 620 | 617 | 620 | 2,500 |
2006/08/25 | 611 | 616 | 601 | 605 | 2,300 |
2006/08/24 | 618 | 618 | 605 | 610 | 9,000 |
2006/08/23 | 630 | 630 | 615 | 616 | 3,800 |
2006/08/22 | 629 | 629 | 615 | 625 | 4,300 |
2006/08/21 | 628 | 628 | 617 | 626 | 2,900 |
2006/08/18 | 615 | 621 | 611 | 621 | 1,800 |
2006/08/17 | 617 | 624 | 613 | 613 | 2,600 |
2006/08/16 | 625 | 625 | 611 | 620 | 7,100 |
2006/08/15 | 620 | 635 | 611 | 634 | 2,500 |
2006/08/14 | 611 | 620 | 609 | 610 | 3,400 |
2006/08/11 | 639 | 639 | 638 | 638 | 7,300 |
2006/08/10 | 625 | 630 | 620 | 630 | 800 |
2006/08/09 | 639 | 639 | 639 | 639 | 400 |
2006/08/08 | 618 | 650 | 618 | 630 | 15,800 |
2006/08/07 | 641 | 641 | 618 | 618 | 2,800 |
2006/08/04 | 659 | 659 | 650 | 650 | 500 |
2006/08/03 | 641 | 660 | 641 | 660 | 1,800 |
2006/08/02 | 669 | 671 | 659 | 659 | 1,400 |
2006/08/01 | 641 | 664 | 641 | 659 | 3,300 |
2006/07/31 | 650 | 670 | 630 | 670 | 9,000 |
2006/07/28 | 669 | 669 | 651 | 651 | 6,000 |
2006/07/27 | 658 | 679 | 658 | 679 | 4,000 |
2006/07/26 | 670 | 673 | 670 | 670 | 6,000 |
2006/07/25 | 675 | 675 | 635 | 635 | 4,000 |
2006/07/24 | 668 | 668 | 668 | 668 | 1,000 |
2006/07/21 | 668 | 668 | 665 | 668 | 6,000 |
2006/07/20 | 670 | 670 | 670 | 670 | 2,000 |
2006/07/19 | 678 | 678 | 636 | 650 | 11,000 |
2006/07/18 | 672 | 682 | 672 | 682 | 3,000 |
2006/07/14 | 643 | 643 | 643 | 643 | 1,000 |
2006/07/13 | 640 | 640 | 640 | 640 | 1,000 |
2006/07/12 | 654 | 654 | 649 | 649 | 5,000 |
2006/07/11 | 679 | 679 | 679 | 679 | 1,000 |
2006/07/10 | 679 | 679 | 679 | 679 | 1,000 |
2006/07/07 | 700 | 700 | 700 | 700 | 1,000 |
2006/07/05 | 700 | 700 | 699 | 699 | 2,000 |
2006/07/04 | 700 | 712 | 682 | 712 | 4,000 |
2006/07/03 | 710 | 710 | 700 | 700 | 2,000 |
2006/06/30 | 695 | 700 | 685 | 700 | 5,000 |
2006/06/29 | 697 | 697 | 697 | 697 | 1,000 |
2006/06/28 | 695 | 695 | 695 | 695 | 1,000 |
2006/06/27 | 670 | 680 | 670 | 680 | 3,000 |
2006/06/26 | 699 | 699 | 679 | 698 | 12,000 |
2006/06/23 | 669 | 679 | 669 | 679 | 4,000 |
2006/06/22 | 638 | 639 | 638 | 639 | 16,000 |
2006/06/21 | 619 | 629 | 619 | 628 | 5,000 |
2006/06/20 | 610 | 620 | 610 | 620 | 4,000 |
2006/06/19 | 619 | 619 | 609 | 609 | 2,000 |
2006/06/16 | 625 | 625 | 603 | 605 | 22,000 |
2006/06/15 | 594 | 595 | 594 | 595 | 2,000 |
2006/06/14 | 576 | 590 | 576 | 590 | 3,000 |
2006/06/13 | 618 | 618 | 607 | 607 | 2,000 |
2006/06/12 | 599 | 616 | 599 | 616 | 19,000 |
2006/06/09 | 611 | 623 | 611 | 623 | 6,000 |
2006/06/08 | 642 | 642 | 635 | 641 | 5,000 |
2006/06/07 | 611 | 679 | 611 | 669 | 6,000 |
2006/06/06 | 668 | 669 | 639 | 639 | 6,000 |
2006/06/05 | 678 | 678 | 678 | 678 | 5,000 |
2006/06/02 | 650 | 650 | 615 | 615 | 11,000 |
2006/06/01 | 653 | 655 | 650 | 650 | 5,000 |
2006/05/31 | 659 | 676 | 659 | 673 | 12,000 |
2006/05/30 | 691 | 691 | 691 | 691 | 1,000 |
2006/05/29 | 687 | 687 | 686 | 686 | 2,000 |
2006/05/26 | 687 | 687 | 687 | 687 | 1,000 |
2006/05/25 | 694 | 694 | 694 | 694 | 1,000 |
2006/05/24 | 696 | 696 | 680 | 694 | 6,000 |
2006/05/23 | 729 | 729 | 694 | 696 | 3,000 |
2006/05/22 | 730 | 730 | 730 | 730 | 1,000 |
2006/05/19 | 720 | 725 | 720 | 725 | 5,000 |
2006/05/18 | 699 | 710 | 699 | 710 | 4,000 |
2006/05/17 | 710 | 720 | 710 | 711 | 14,000 |
2006/05/16 | 724 | 724 | 713 | 714 | 16,000 |
2006/05/15 | 709 | 719 | 709 | 719 | 3,000 |
2006/05/12 | 706 | 710 | 704 | 705 | 16,000 |
2006/05/11 | 707 | 710 | 707 | 710 | 8,000 |
2006/05/10 | 707 | 719 | 705 | 719 | 14,000 |
2006/05/09 | 718 | 722 | 710 | 714 | 21,000 |
2006/05/08 | 715 | 725 | 689 | 715 | 49,000 |
2006/05/02 | 778 | 785 | 770 | 775 | 23,000 |
2006/05/01 | 757 | 776 | 757 | 775 | 8,000 |
2006/04/28 | 749 | 749 | 749 | 749 | 1,000 |
2006/04/27 | 751 | 751 | 750 | 750 | 4,000 |
2006/04/26 | 759 | 759 | 750 | 751 | 6,000 |
2006/04/25 | 769 | 769 | 743 | 750 | 8,000 |
2006/04/24 | 772 | 772 | 756 | 756 | 11,000 |
2006/04/21 | 772 | 778 | 772 | 778 | 3,000 |
2006/04/20 | 778 | 778 | 778 | 778 | 1,000 |
2006/04/19 | 784 | 788 | 779 | 788 | 7,000 |
2006/04/18 | 780 | 787 | 770 | 787 | 4,000 |
2006/04/17 | 785 | 785 | 780 | 780 | 8,000 |
2006/04/14 | 784 | 784 | 779 | 784 | 7,000 |
2006/04/13 | 782 | 782 | 779 | 779 | 2,000 |
2006/04/12 | 784 | 784 | 775 | 776 | 3,000 |
2006/04/11 | 787 | 787 | 782 | 783 | 4,000 |
2006/04/10 | 787 | 787 | 777 | 777 | 8,000 |
2006/04/07 | 784 | 787 | 784 | 787 | 4,000 |
2006/04/06 | 785 | 785 | 777 | 777 | 8,000 |
2006/04/05 | 793 | 793 | 786 | 789 | 11,000 |
2006/04/04 | 798 | 798 | 792 | 792 | 3,000 |
2006/04/03 | 792 | 798 | 789 | 798 | 10,000 |
2006/03/31 | 793 | 795 | 790 | 795 | 9,000 |
2006/03/30 | 793 | 799 | 793 | 799 | 7,000 |
2006/03/29 | 800 | 800 | 793 | 798 | 7,000 |
2006/03/28 | 799 | 800 | 799 | 800 | 4,000 |
2006/03/27 | 789 | 829 | 789 | 829 | 26,000 |
2006/03/24 | 788 | 789 | 788 | 789 | 2,000 |
2006/03/23 | 790 | 790 | 785 | 785 | 7,000 |
2006/03/22 | 789 | 789 | 780 | 789 | 4,000 |
2006/03/20 | 785 | 785 | 780 | 780 | 2,000 |
2006/03/17 | 789 | 790 | 789 | 789 | 20,000 |
2006/03/16 | 790 | 790 | 788 | 788 | 9,000 |
2006/03/15 | 789 | 799 | 789 | 789 | 22,000 |
2006/03/14 | 808 | 812 | 805 | 805 | 3,000 |
2006/03/13 | 811 | 814 | 806 | 807 | 11,000 |
2006/03/10 | 801 | 805 | 801 | 801 | 3,000 |
2006/03/09 | 795 | 800 | 791 | 800 | 5,000 |
2006/03/08 | 800 | 800 | 800 | 800 | 2,000 |
2006/03/07 | 794 | 794 | 794 | 794 | 1,000 |
2006/03/06 | 797 | 804 | 797 | 798 | 8,000 |
2006/03/03 | 801 | 805 | 795 | 795 | 9,000 |
2006/03/02 | 829 | 829 | 819 | 819 | 6,000 |
2006/03/01 | 821 | 825 | 810 | 825 | 5,000 |
2006/02/28 | 840 | 840 | 819 | 828 | 12,000 |
2006/02/27 | 845 | 847 | 834 | 839 | 26,000 |
2006/02/24 | 811 | 828 | 811 | 828 | 10,000 |
2006/02/23 | 815 | 819 | 805 | 818 | 14,000 |
2006/02/22 | 793 | 815 | 793 | 812 | 15,000 |
2006/02/21 | 756 | 788 | 756 | 781 | 18,000 |
2006/02/20 | 782 | 782 | 762 | 762 | 28,000 |
2006/02/17 | 798 | 800 | 776 | 780 | 33,000 |
2006/02/16 | 803 | 820 | 803 | 810 | 14,000 |
2006/02/15 | 814 | 825 | 807 | 811 | 21,000 |
2006/02/14 | 800 | 804 | 767 | 804 | 29,000 |
2006/02/13 | 849 | 849 | 804 | 804 | 48,000 |
2006/02/10 | 855 | 857 | 816 | 839 | 63,000 |
2006/02/09 | 840 | 870 | 839 | 858 | 84,000 |
2006/02/08 | 838 | 849 | 831 | 831 | 112,000 |
2006/02/07 | 803 | 815 | 802 | 812 | 105,000 |
2006/02/06 | 792 | 792 | 778 | 783 | 28,000 |
2006/02/03 | 768 | 777 | 755 | 777 | 13,000 |
2006/02/02 | 756 | 770 | 756 | 770 | 13,000 |
2006/02/01 | 764 | 764 | 755 | 755 | 9,000 |
2006/01/31 | 782 | 782 | 764 | 764 | 25,000 |
2006/01/30 | 778 | 784 | 772 | 782 | 61,000 |
2006/01/27 | 810 | 810 | 800 | 808 | 22,000 |
2006/01/26 | 789 | 810 | 789 | 810 | 47,000 |
2006/01/25 | 803 | 803 | 789 | 789 | 32,000 |
2006/01/24 | 805 | 810 | 802 | 805 | 26,000 |
2006/01/23 | 800 | 810 | 800 | 810 | 55,000 |
2006/01/20 | 800 | 813 | 791 | 810 | 64,000 |
2006/01/19 | 750 | 800 | 747 | 800 | 61,000 |
2006/01/18 | 760 | 768 | 757 | 760 | 81,000 |
2006/01/17 | 795 | 795 | 770 | 770 | 74,000 |
2006/01/16 | 800 | 800 | 793 | 795 | 38,000 |
2006/01/13 | 794 | 799 | 790 | 799 | 37,000 |
2006/01/12 | 790 | 794 | 781 | 794 | 41,000 |
2006/01/11 | 807 | 807 | 790 | 790 | 85,000 |
2006/01/10 | 810 | 820 | 806 | 808 | 56,000 |
2006/01/06 | 798 | 800 | 796 | 798 | 18,000 |
2006/01/05 | 804 | 804 | 798 | 798 | 9,000 |
2006/01/04 | 800 | 804 | 789 | 804 | 6,000 |