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 |
---|---|---|---|---|---|
2007/12/28 | 468 | 468 | 461 | 461 | 2,600 |
2007/12/27 | 482 | 482 | 482 | 482 | 6,600 |
2007/12/26 | 472 | 477 | 452 | 477 | 13,800 |
2007/12/25 | 460 | 460 | 447 | 447 | 8,000 |
2007/12/21 | 435 | 435 | 435 | 435 | 1,000 |
2007/12/20 | 444 | 450 | 431 | 435 | 31,400 |
2007/12/19 | 454 | 459 | 443 | 459 | 20,000 |
2007/12/18 | 440 | 461 | 440 | 454 | 53,500 |
2007/12/17 | 469 | 475 | 469 | 474 | 7,100 |
2007/12/14 | 470 | 477 | 461 | 468 | 46,900 |
2007/12/13 | 469 | 469 | 466 | 469 | 17,800 |
2007/12/12 | 473 | 473 | 465 | 469 | 16,300 |
2007/12/11 | 455 | 472 | 455 | 470 | 11,200 |
2007/12/10 | 455 | 457 | 445 | 455 | 29,600 |
2007/12/07 | 448 | 450 | 448 | 448 | 2,300 |
2007/12/06 | 448 | 448 | 440 | 448 | 16,500 |
2007/12/05 | 431 | 438 | 431 | 438 | 3,400 |
2007/12/04 | 438 | 438 | 425 | 435 | 9,600 |
2007/12/03 | 440 | 440 | 440 | 440 | 100 |
2007/11/30 | 445 | 445 | 445 | 445 | 200 |
2007/11/29 | 434 | 445 | 434 | 435 | 8,100 |
2007/11/28 | 425 | 431 | 425 | 431 | 200 |
2007/11/27 | 437 | 437 | 437 | 437 | 2,500 |
2007/11/26 | 438 | 438 | 433 | 433 | 4,400 |
2007/11/22 | 433 | 433 | 433 | 433 | 2,200 |
2007/11/21 | 435 | 435 | 422 | 423 | 10,700 |
2007/11/20 | 428 | 428 | 428 | 428 | 1,000 |
2007/11/19 | 436 | 444 | 436 | 444 | 24,100 |
2007/11/16 | 434 | 438 | 418 | 435 | 60,900 |
2007/11/15 | 438 | 439 | 438 | 439 | 300 |
2007/11/14 | 445 | 450 | 437 | 439 | 19,400 |
2007/11/13 | 431 | 440 | 431 | 440 | 35,300 |
2007/11/12 | 460 | 460 | 437 | 437 | 18,000 |
2007/11/09 | 470 | 480 | 468 | 470 | 14,700 |
2007/11/08 | 480 | 480 | 466 | 470 | 16,600 |
2007/11/07 | 486 | 495 | 480 | 480 | 9,700 |
2007/11/06 | 490 | 493 | 483 | 483 | 18,500 |
2007/11/05 | 506 | 512 | 502 | 502 | 2,000 |
2007/11/02 | 512 | 515 | 509 | 514 | 10,200 |
2007/11/01 | 513 | 515 | 511 | 512 | 8,000 |
2007/10/31 | 515 | 529 | 512 | 512 | 5,200 |
2007/10/30 | 530 | 530 | 515 | 515 | 5,700 |
2007/10/29 | 550 | 550 | 529 | 530 | 6,800 |
2007/10/26 | 544 | 554 | 544 | 554 | 1,700 |
2007/10/25 | 544 | 544 | 544 | 544 | 100 |
2007/10/24 | 534 | 545 | 534 | 545 | 2,300 |
2007/10/23 | 530 | 530 | 527 | 527 | 2,000 |
2007/10/22 | 530 | 530 | 530 | 530 | 1,800 |
2007/10/19 | 545 | 545 | 535 | 535 | 1,600 |
2007/10/18 | 525 | 529 | 523 | 529 | 74,400 |
2007/10/17 | 525 | 526 | 523 | 525 | 26,700 |
2007/10/16 | 522 | 529 | 522 | 525 | 8,800 |
2007/10/15 | 515 | 525 | 515 | 520 | 37,000 |
2007/10/12 | 516 | 516 | 516 | 516 | 100 |
2007/10/11 | 507 | 507 | 503 | 506 | 27,000 |
2007/10/10 | 500 | 511 | 496 | 506 | 100,500 |
2007/10/09 | 504 | 504 | 504 | 504 | 100 |
2007/10/05 | 477 | 485 | 471 | 480 | 14,800 |
2007/10/04 | 473 | 480 | 473 | 478 | 5,400 |
2007/10/03 | 469 | 480 | 469 | 473 | 9,900 |
2007/10/02 | 472 | 477 | 470 | 474 | 7,800 |
2007/10/01 | 470 | 470 | 470 | 470 | 4,000 |
2007/09/28 | 476 | 481 | 468 | 470 | 8,500 |
2007/09/27 | 451 | 475 | 451 | 475 | 3,000 |
2007/09/26 | 461 | 461 | 446 | 446 | 4,500 |
2007/09/25 | 456 | 456 | 456 | 456 | 2,300 |
2007/09/21 | 451 | 451 | 451 | 451 | 200 |
2007/09/20 | 469 | 469 | 456 | 456 | 5,500 |
2007/09/19 | 476 | 477 | 468 | 469 | 7,100 |
2007/09/18 | 469 | 469 | 469 | 469 | 1,700 |
2007/09/14 | 482 | 482 | 480 | 482 | 3,500 |
2007/09/13 | 482 | 484 | 482 | 482 | 6,300 |
2007/09/12 | 486 | 487 | 480 | 480 | 11,000 |
2007/09/11 | 486 | 499 | 483 | 486 | 9,500 |
2007/09/10 | 485 | 489 | 485 | 489 | 500 |
2007/09/07 | 492 | 497 | 492 | 496 | 1,600 |
2007/09/06 | 494 | 494 | 494 | 494 | 100 |
2007/09/05 | 500 | 503 | 497 | 499 | 9,100 |
2007/09/04 | 507 | 507 | 495 | 500 | 27,200 |
2007/09/03 | 500 | 504 | 498 | 504 | 30,300 |
2007/08/31 | 498 | 500 | 490 | 500 | 17,800 |
2007/08/30 | 499 | 499 | 494 | 495 | 10,100 |
2007/08/29 | 496 | 500 | 495 | 499 | 8,900 |
2007/08/28 | 498 | 501 | 496 | 500 | 13,100 |
2007/08/27 | 515 | 515 | 503 | 503 | 2,300 |
2007/08/24 | 516 | 516 | 515 | 515 | 2,400 |
2007/08/23 | 514 | 515 | 514 | 515 | 2,900 |
2007/08/22 | 531 | 531 | 531 | 531 | 1,900 |
2007/08/21 | 521 | 521 | 520 | 520 | 5,400 |
2007/08/20 | 521 | 521 | 521 | 521 | 200 |
2007/08/17 | 490 | 495 | 489 | 491 | 500 |
2007/08/16 | 517 | 517 | 510 | 512 | 14,500 |
2007/08/15 | 522 | 522 | 522 | 522 | 700 |
2007/08/14 | 533 | 535 | 531 | 535 | 1,200 |
2007/08/13 | 528 | 528 | 526 | 528 | 4,200 |
2007/08/10 | 535 | 535 | 520 | 528 | 11,400 |
2007/08/09 | 552 | 552 | 535 | 535 | 12,400 |
2007/08/08 | 556 | 556 | 556 | 556 | 100 |
2007/08/07 | 567 | 569 | 565 | 566 | 16,400 |
2007/08/06 | 566 | 566 | 566 | 566 | 200 |
2007/08/03 | 567 | 567 | 564 | 567 | 8,300 |
2007/08/02 | 566 | 566 | 565 | 565 | 1,000 |
2007/08/01 | 565 | 568 | 565 | 566 | 13,400 |
2007/07/31 | 567 | 568 | 562 | 565 | 21,800 |
2007/07/30 | 561 | 571 | 550 | 560 | 2,100 |
2007/07/27 | 581 | 581 | 570 | 570 | 1,300 |
2007/07/26 | 582 | 584 | 582 | 584 | 1,800 |
2007/07/25 | 579 | 579 | 569 | 574 | 800 |
2007/07/24 | 586 | 608 | 586 | 605 | 1,400 |
2007/07/23 | 573 | 595 | 573 | 582 | 25,200 |
2007/07/20 | 536 | 536 | 522 | 522 | 1,200 |
2007/07/19 | 541 | 541 | 541 | 541 | 300 |
2007/07/18 | 547 | 550 | 546 | 550 | 5,100 |
2007/07/17 | 528 | 528 | 527 | 527 | 400 |
2007/07/13 | 529 | 529 | 529 | 529 | 100 |
2007/07/12 | 530 | 530 | 510 | 510 | 3,600 |
2007/07/11 | 510 | 514 | 510 | 514 | 700 |
2007/07/10 | 510 | 510 | 510 | 510 | 200 |
2007/07/09 | 516 | 516 | 516 | 516 | 1,000 |
2007/07/06 | 520 | 520 | 520 | 520 | 500 |
2007/07/05 | 525 | 525 | 522 | 522 | 28,000 |
2007/07/04 | 528 | 528 | 525 | 525 | 16,300 |
2007/07/03 | 534 | 534 | 525 | 529 | 26,400 |
2007/07/02 | 535 | 535 | 529 | 530 | 16,000 |
2007/06/29 | 534 | 535 | 534 | 534 | 2,100 |
2007/06/28 | 534 | 535 | 533 | 534 | 13,600 |
2007/06/27 | 544 | 544 | 540 | 540 | 1,200 |
2007/06/26 | 549 | 549 | 546 | 546 | 7,400 |
2007/06/25 | 546 | 546 | 546 | 546 | 2,300 |
2007/06/22 | 553 | 553 | 542 | 542 | 15,200 |
2007/06/21 | 545 | 545 | 545 | 545 | 500 |
2007/06/20 | 537 | 538 | 536 | 536 | 10,700 |
2007/06/19 | 553 | 553 | 553 | 553 | 500 |
2007/06/18 | 556 | 556 | 556 | 556 | 100 |
2007/06/15 | 531 | 536 | 530 | 536 | 15,400 |
2007/06/14 | 536 | 536 | 523 | 533 | 9,700 |
2007/06/13 | 536 | 536 | 535 | 536 | 3,900 |
2007/06/12 | 546 | 547 | 531 | 535 | 9,500 |
2007/06/11 | 554 | 554 | 553 | 553 | 3,500 |
2007/06/08 | 564 | 564 | 564 | 564 | 5,000 |
2007/06/07 | 559 | 565 | 549 | 564 | 11,600 |
2007/06/06 | 563 | 564 | 563 | 564 | 4,100 |
2007/06/05 | 555 | 560 | 551 | 560 | 24,300 |
2007/06/04 | 555 | 555 | 555 | 555 | 400 |
2007/06/01 | 560 | 560 | 555 | 559 | 9,200 |
2007/05/31 | 565 | 565 | 555 | 560 | 17,800 |
2007/05/30 | 564 | 566 | 562 | 564 | 15,100 |
2007/05/29 | 562 | 562 | 559 | 562 | 46,600 |
2007/05/28 | 570 | 570 | 570 | 570 | 1,600 |
2007/05/25 | 562 | 562 | 555 | 562 | 3,200 |
2007/05/24 | 579 | 579 | 560 | 560 | 2,000 |
2007/05/23 | 580 | 580 | 580 | 580 | 1,900 |
2007/05/22 | 570 | 570 | 570 | 570 | 1,900 |
2007/05/21 | 550 | 550 | 540 | 548 | 2,300 |
2007/05/18 | 548 | 548 | 540 | 540 | 1,000 |
2007/05/17 | 565 | 565 | 555 | 560 | 7,000 |
2007/05/16 | 559 | 559 | 556 | 557 | 800 |
2007/05/15 | 565 | 565 | 555 | 555 | 4,700 |
2007/05/14 | 565 | 566 | 560 | 565 | 8,600 |
2007/05/11 | 558 | 570 | 558 | 560 | 10,800 |
2007/05/10 | 577 | 578 | 577 | 578 | 1,000 |
2007/05/09 | 570 | 580 | 570 | 570 | 2,300 |
2007/05/08 | 578 | 578 | 572 | 572 | 400 |
2007/05/07 | 568 | 578 | 568 | 578 | 1,600 |
2007/05/02 | 558 | 558 | 558 | 558 | 100 |
2007/05/01 | 548 | 558 | 548 | 558 | 300 |
2007/04/27 | 548 | 551 | 540 | 547 | 4,500 |
2007/04/26 | 554 | 554 | 544 | 544 | 1,400 |
2007/04/25 | 531 | 560 | 531 | 560 | 2,800 |
2007/04/24 | 519 | 519 | 519 | 519 | 1,900 |
2007/04/23 | 520 | 520 | 513 | 513 | 2,000 |
2007/04/20 | 513 | 513 | 513 | 513 | 100 |
2007/04/19 | 510 | 510 | 504 | 508 | 3,500 |
2007/04/18 | 510 | 510 | 505 | 505 | 7,800 |
2007/04/17 | 510 | 514 | 510 | 510 | 5,600 |
2007/04/16 | 517 | 517 | 502 | 502 | 1,500 |
2007/04/13 | 522 | 522 | 519 | 519 | 1,500 |
2007/04/12 | 526 | 526 | 520 | 520 | 16,400 |
2007/04/11 | 529 | 529 | 522 | 525 | 7,200 |
2007/04/10 | 527 | 529 | 527 | 529 | 300 |
2007/04/09 | 535 | 538 | 533 | 535 | 7,200 |
2007/04/06 | 531 | 531 | 531 | 531 | 100 |
2007/04/05 | 531 | 531 | 531 | 531 | 300 |
2007/04/04 | 536 | 542 | 536 | 542 | 2,700 |
2007/04/03 | 553 | 553 | 531 | 540 | 3,900 |
2007/04/02 | 566 | 566 | 566 | 566 | 800 |
2007/03/30 | 554 | 556 | 554 | 556 | 2,000 |
2007/03/29 | 570 | 570 | 570 | 570 | 100 |
2007/03/28 | 565 | 565 | 561 | 561 | 4,300 |
2007/03/27 | 566 | 567 | 562 | 562 | 2,800 |
2007/03/26 | 566 | 575 | 557 | 573 | 3,600 |
2007/03/23 | 569 | 569 | 556 | 556 | 2,000 |
2007/03/22 | 578 | 578 | 573 | 573 | 1,900 |
2007/03/20 | 569 | 569 | 569 | 569 | 100 |
2007/03/19 | 552 | 570 | 552 | 560 | 3,800 |
2007/03/16 | 556 | 556 | 552 | 552 | 200 |
2007/03/15 | 554 | 554 | 546 | 546 | 800 |
2007/03/14 | 566 | 566 | 550 | 550 | 2,200 |
2007/03/13 | 583 | 583 | 566 | 566 | 1,500 |
2007/03/12 | 586 | 589 | 585 | 588 | 5,000 |
2007/03/09 | 589 | 589 | 589 | 589 | 4,800 |
2007/03/08 | 584 | 584 | 584 | 584 | 100 |
2007/03/07 | 574 | 574 | 574 | 574 | 200 |
2007/03/06 | 574 | 575 | 560 | 566 | 39,500 |
2007/03/05 | 585 | 587 | 582 | 584 | 9,500 |
2007/03/02 | 582 | 595 | 582 | 590 | 6,500 |
2007/03/01 | 599 | 599 | 599 | 599 | 1,000 |
2007/02/28 | 600 | 601 | 600 | 601 | 1,900 |
2007/02/27 | 619 | 619 | 610 | 610 | 9,300 |
2007/02/26 | 620 | 620 | 620 | 620 | 3,100 |
2007/02/23 | 614 | 614 | 601 | 609 | 2,600 |
2007/02/22 | 610 | 610 | 605 | 605 | 5,000 |
2007/02/21 | 620 | 620 | 604 | 605 | 2,600 |
2007/02/20 | 620 | 620 | 620 | 620 | 100 |
2007/02/19 | 610 | 610 | 610 | 610 | 2,100 |
2007/02/16 | 620 | 620 | 593 | 607 | 1,100 |
2007/02/15 | 626 | 626 | 613 | 613 | 2,200 |
2007/02/14 | 625 | 626 | 625 | 626 | 1,000 |
2007/02/13 | 598 | 609 | 598 | 609 | 1,400 |
2007/02/09 | 584 | 594 | 584 | 594 | 1,200 |
2007/02/08 | 581 | 582 | 581 | 582 | 1,200 |
2007/02/07 | 584 | 584 | 580 | 580 | 30,600 |
2007/02/06 | 581 | 581 | 581 | 581 | 100 |
2007/02/05 | 580 | 585 | 580 | 580 | 10,200 |
2007/02/02 | 585 | 585 | 580 | 580 | 200 |
2007/02/01 | 585 | 591 | 585 | 585 | 16,200 |
2007/01/31 | 585 | 585 | 585 | 585 | 2,400 |
2007/01/30 | 605 | 605 | 600 | 600 | 400 |
2007/01/29 | 600 | 600 | 595 | 599 | 14,800 |
2007/01/26 | 605 | 610 | 605 | 610 | 1,500 |
2007/01/25 | 594 | 597 | 580 | 580 | 4,400 |
2007/01/24 | 609 | 609 | 580 | 594 | 7,600 |
2007/01/23 | 613 | 613 | 599 | 599 | 1,700 |
2007/01/22 | 607 | 613 | 600 | 608 | 3,600 |
2007/01/19 | 600 | 609 | 595 | 609 | 2,200 |
2007/01/18 | 600 | 600 | 592 | 592 | 1,100 |
2007/01/17 | 598 | 599 | 591 | 599 | 4,800 |
2007/01/16 | 585 | 590 | 585 | 590 | 3,600 |
2007/01/15 | 585 | 585 | 578 | 578 | 3,400 |
2007/01/12 | 564 | 576 | 564 | 576 | 13,400 |
2007/01/11 | 564 | 564 | 564 | 564 | 6,900 |
2007/01/10 | 554 | 563 | 554 | 559 | 3,500 |
2007/01/09 | 550 | 559 | 550 | 559 | 900 |
2007/01/05 | 545 | 555 | 545 | 555 | 2,300 |
2007/01/04 | 542 | 542 | 542 | 542 | 100 |