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 |
---|---|---|---|---|---|
2010/12/30 | 283 | 284 | 278 | 278 | 900 |
2010/12/29 | 285 | 285 | 279 | 279 | 2,700 |
2010/12/28 | 270 | 270 | 270 | 270 | 300 |
2010/12/27 | 281 | 293 | 275 | 275 | 19,800 |
2010/12/24 | 274 | 274 | 273 | 273 | 9,200 |
2010/12/22 | 279 | 279 | 278 | 278 | 8,700 |
2010/12/21 | 278 | 282 | 278 | 282 | 800 |
2010/12/20 | 280 | 280 | 280 | 280 | 600 |
2010/12/17 | 278 | 282 | 269 | 269 | 16,500 |
2010/12/16 | 265 | 287 | 265 | 287 | 12,100 |
2010/12/15 | 267 | 267 | 259 | 267 | 13,000 |
2010/12/14 | 266 | 266 | 263 | 263 | 3,100 |
2010/12/13 | 262 | 267 | 249 | 265 | 10,500 |
2010/12/10 | 264 | 264 | 264 | 264 | 1,300 |
2010/12/09 | 256 | 262 | 255 | 262 | 1,500 |
2010/12/08 | 260 | 261 | 251 | 261 | 1,400 |
2010/12/07 | 254 | 254 | 254 | 254 | 500 |
2010/12/06 | 261 | 265 | 249 | 256 | 7,300 |
2010/12/03 | 252 | 261 | 252 | 259 | 4,000 |
2010/12/02 | 258 | 258 | 250 | 250 | 4,000 |
2010/12/01 | 251 | 251 | 251 | 251 | 3,000 |
2010/11/30 | 255 | 257 | 255 | 255 | 1,100 |
2010/11/29 | 257 | 258 | 253 | 257 | 1,700 |
2010/11/26 | 260 | 260 | 260 | 260 | 5,100 |
2010/11/25 | 260 | 271 | 258 | 262 | 4,500 |
2010/11/24 | 255 | 255 | 255 | 255 | 3,200 |
2010/11/22 | 252 | 252 | 251 | 251 | 3,300 |
2010/11/19 | 253 | 259 | 252 | 259 | 1,100 |
2010/11/18 | 246 | 250 | 243 | 250 | 5,000 |
2010/11/17 | 245 | 246 | 244 | 244 | 1,400 |
2010/11/16 | 249 | 249 | 244 | 245 | 1,600 |
2010/11/15 | 242 | 243 | 240 | 242 | 1,400 |
2010/11/12 | 234 | 239 | 234 | 239 | 1,300 |
2010/11/11 | 231 | 233 | 231 | 233 | 5,500 |
2010/11/10 | 228 | 235 | 228 | 233 | 4,900 |
2010/11/09 | 228 | 233 | 228 | 233 | 7,400 |
2010/11/08 | 246 | 246 | 243 | 244 | 1,100 |
2010/11/05 | 235 | 248 | 235 | 248 | 1,400 |
2010/11/04 | 230 | 235 | 228 | 235 | 2,800 |
2010/11/02 | 234 | 234 | 230 | 230 | 4,000 |
2010/11/01 | 235 | 235 | 225 | 234 | 6,600 |
2010/10/29 | 236 | 236 | 236 | 236 | 700 |
2010/10/28 | 236 | 236 | 236 | 236 | 600 |
2010/10/27 | 240 | 241 | 240 | 241 | 500 |
2010/10/26 | 247 | 257 | 247 | 254 | 9,100 |
2010/10/25 | 246 | 246 | 243 | 243 | 4,100 |
2010/10/22 | 241 | 241 | 241 | 241 | 3,400 |
2010/10/21 | 243 | 243 | 243 | 243 | 100 |
2010/10/20 | 236 | 240 | 227 | 240 | 7,800 |
2010/10/19 | 236 | 237 | 236 | 237 | 400 |
2010/10/18 | 235 | 235 | 235 | 235 | 500 |
2010/10/15 | 233 | 236 | 233 | 236 | 7,900 |
2010/10/14 | 0 | 0 | 0 | 235 | 0 |
2010/10/13 | 236 | 236 | 235 | 235 | 4,800 |
2010/10/12 | 238 | 238 | 225 | 228 | 1,900 |
2010/10/08 | 250 | 250 | 250 | 250 | 100 |
2010/10/07 | 233 | 233 | 233 | 233 | 1,400 |
2010/10/06 | 236 | 236 | 231 | 234 | 6,100 |
2010/10/05 | 238 | 238 | 238 | 238 | 1,800 |
2010/10/04 | 245 | 245 | 241 | 245 | 4,600 |
2010/10/01 | 237 | 245 | 237 | 240 | 3,200 |
2010/09/30 | 245 | 245 | 245 | 245 | 400 |
2010/09/29 | 248 | 248 | 247 | 247 | 400 |
2010/09/28 | 243 | 243 | 243 | 243 | 1,000 |
2010/09/27 | 250 | 260 | 246 | 246 | 10,900 |
2010/09/24 | 242 | 246 | 242 | 246 | 3,800 |
2010/09/22 | 243 | 243 | 240 | 242 | 3,600 |
2010/09/21 | 239 | 240 | 238 | 238 | 10,300 |
2010/09/17 | 235 | 235 | 234 | 235 | 8,000 |
2010/09/16 | 233 | 233 | 233 | 233 | 2,400 |
2010/09/15 | 237 | 237 | 237 | 237 | 500 |
2010/09/14 | 241 | 241 | 240 | 240 | 700 |
2010/09/13 | 233 | 251 | 233 | 245 | 34,300 |
2010/09/10 | 0 | 0 | 0 | 230 | 0 |
2010/09/09 | 230 | 230 | 230 | 230 | 1,200 |
2010/09/08 | 232 | 233 | 230 | 233 | 1,200 |
2010/09/07 | 230 | 230 | 227 | 230 | 1,200 |
2010/09/06 | 226 | 230 | 226 | 228 | 600 |
2010/09/03 | 225 | 228 | 225 | 228 | 700 |
2010/09/02 | 234 | 234 | 222 | 222 | 3,900 |
2010/09/01 | 230 | 233 | 230 | 233 | 1,900 |
2010/08/31 | 234 | 234 | 226 | 230 | 3,100 |
2010/08/30 | 233 | 234 | 232 | 234 | 1,500 |
2010/08/27 | 232 | 232 | 232 | 232 | 1,600 |
2010/08/26 | 232 | 234 | 232 | 234 | 5,600 |
2010/08/25 | 231 | 235 | 231 | 234 | 4,300 |
2010/08/24 | 233 | 233 | 233 | 233 | 3,500 |
2010/08/23 | 231 | 231 | 231 | 231 | 3,600 |
2010/08/20 | 227 | 228 | 227 | 227 | 500 |
2010/08/19 | 222 | 227 | 222 | 223 | 3,800 |
2010/08/18 | 226 | 226 | 222 | 223 | 1,700 |
2010/08/17 | 224 | 224 | 224 | 224 | 100 |
2010/08/16 | 0 | 0 | 0 | 226 | 0 |
2010/08/13 | 0 | 0 | 0 | 226 | 0 |
2010/08/12 | 227 | 227 | 226 | 226 | 1,900 |
2010/08/11 | 226 | 226 | 225 | 225 | 3,300 |
2010/08/10 | 226 | 226 | 226 | 226 | 500 |
2010/08/09 | 225 | 226 | 225 | 226 | 1,600 |
2010/08/06 | 226 | 226 | 226 | 226 | 1,100 |
2010/08/05 | 0 | 0 | 0 | 226 | 0 |
2010/08/04 | 226 | 226 | 226 | 226 | 1,600 |
2010/08/03 | 230 | 230 | 225 | 226 | 4,500 |
2010/08/02 | 235 | 235 | 218 | 226 | 11,900 |
2010/07/30 | 228 | 228 | 228 | 228 | 1,800 |
2010/07/29 | 230 | 231 | 230 | 231 | 2,500 |
2010/07/28 | 230 | 231 | 230 | 231 | 600 |
2010/07/27 | 230 | 232 | 230 | 232 | 1,700 |
2010/07/26 | 236 | 238 | 236 | 238 | 9,300 |
2010/07/23 | 236 | 236 | 230 | 236 | 3,700 |
2010/07/22 | 237 | 237 | 237 | 237 | 3,500 |
2010/07/21 | 237 | 237 | 232 | 234 | 500 |
2010/07/20 | 223 | 240 | 223 | 240 | 1,800 |
2010/07/16 | 237 | 253 | 237 | 245 | 13,400 |
2010/07/15 | 226 | 226 | 225 | 225 | 2,200 |
2010/07/14 | 224 | 224 | 224 | 224 | 6,600 |
2010/07/13 | 219 | 222 | 219 | 222 | 5,900 |
2010/07/12 | 223 | 225 | 223 | 224 | 10,100 |
2010/07/09 | 231 | 231 | 231 | 231 | 1,000 |
2010/07/08 | 225 | 226 | 225 | 226 | 800 |
2010/07/07 | 223 | 225 | 223 | 225 | 1,100 |
2010/07/06 | 225 | 225 | 225 | 225 | 100 |
2010/07/05 | 222 | 224 | 222 | 222 | 2,400 |
2010/07/02 | 221 | 221 | 221 | 221 | 100 |
2010/07/01 | 225 | 225 | 222 | 222 | 1,400 |
2010/06/30 | 222 | 222 | 221 | 222 | 300 |
2010/06/29 | 230 | 230 | 230 | 230 | 100 |
2010/06/28 | 230 | 265 | 230 | 238 | 8,400 |
2010/06/25 | 222 | 222 | 222 | 222 | 200 |
2010/06/24 | 240 | 256 | 240 | 242 | 7,900 |
2010/06/23 | 245 | 245 | 240 | 241 | 8,800 |
2010/06/22 | 240 | 241 | 240 | 240 | 6,700 |
2010/06/21 | 244 | 244 | 232 | 239 | 1,600 |
2010/06/18 | 226 | 227 | 225 | 225 | 1,500 |
2010/06/17 | 223 | 223 | 220 | 222 | 1,400 |
2010/06/16 | 236 | 236 | 236 | 236 | 100 |
2010/06/15 | 224 | 225 | 224 | 224 | 1,700 |
2010/06/14 | 228 | 228 | 228 | 228 | 100 |
2010/06/11 | 220 | 226 | 220 | 222 | 2,200 |
2010/06/10 | 215 | 217 | 210 | 217 | 6,100 |
2010/06/09 | 211 | 216 | 211 | 216 | 2,000 |
2010/06/08 | 218 | 220 | 206 | 219 | 8,100 |
2010/06/07 | 220 | 220 | 220 | 220 | 1,000 |
2010/06/04 | 0 | 0 | 0 | 233 | 0 |
2010/06/03 | 231 | 231 | 231 | 231 | 100 |
2010/06/02 | 233 | 234 | 228 | 234 | 6,200 |
2010/06/01 | 240 | 240 | 230 | 231 | 4,000 |
2010/05/31 | 231 | 233 | 230 | 230 | 5,400 |
2010/05/28 | 240 | 240 | 223 | 240 | 10,600 |
2010/05/27 | 230 | 232 | 230 | 232 | 600 |
2010/05/26 | 240 | 247 | 220 | 223 | 10,400 |
2010/05/25 | 243 | 243 | 237 | 237 | 3,500 |
2010/05/24 | 240 | 240 | 240 | 240 | 3,600 |
2010/05/21 | 224 | 224 | 224 | 224 | 200 |
2010/05/20 | 224 | 233 | 224 | 232 | 800 |
2010/05/19 | 234 | 235 | 228 | 232 | 900 |
2010/05/18 | 244 | 244 | 240 | 240 | 2,100 |
2010/05/17 | 240 | 247 | 240 | 241 | 7,400 |
2010/05/14 | 241 | 241 | 240 | 240 | 4,700 |
2010/05/13 | 243 | 243 | 240 | 240 | 1,100 |
2010/05/12 | 238 | 238 | 238 | 238 | 800 |
2010/05/11 | 241 | 249 | 241 | 241 | 1,400 |
2010/05/10 | 237 | 241 | 237 | 240 | 2,100 |
2010/05/07 | 239 | 240 | 236 | 240 | 5,700 |
2010/05/06 | 243 | 244 | 240 | 244 | 6,300 |
2010/04/30 | 248 | 250 | 243 | 248 | 5,700 |
2010/04/28 | 246 | 247 | 243 | 247 | 1,900 |
2010/04/27 | 247 | 247 | 247 | 247 | 800 |
2010/04/26 | 248 | 250 | 248 | 250 | 8,800 |
2010/04/23 | 248 | 248 | 248 | 248 | 3,100 |
2010/04/22 | 243 | 243 | 243 | 243 | 3,700 |
2010/04/21 | 248 | 249 | 246 | 246 | 1,100 |
2010/04/20 | 245 | 245 | 245 | 245 | 400 |
2010/04/19 | 243 | 244 | 243 | 243 | 3,700 |
2010/04/16 | 246 | 246 | 244 | 245 | 2,300 |
2010/04/15 | 248 | 256 | 247 | 249 | 900 |
2010/04/14 | 242 | 243 | 242 | 243 | 600 |
2010/04/13 | 247 | 247 | 243 | 243 | 1,800 |
2010/04/12 | 245 | 247 | 243 | 247 | 3,500 |
2010/04/09 | 246 | 246 | 243 | 246 | 2,700 |
2010/04/08 | 244 | 244 | 241 | 241 | 2,800 |
2010/04/07 | 245 | 245 | 245 | 245 | 100 |
2010/04/06 | 242 | 243 | 241 | 243 | 3,600 |
2010/04/05 | 240 | 241 | 240 | 241 | 3,000 |
2010/04/02 | 241 | 241 | 239 | 240 | 9,100 |
2010/04/01 | 239 | 241 | 238 | 240 | 7,500 |
2010/03/31 | 237 | 238 | 237 | 238 | 600 |
2010/03/30 | 239 | 239 | 236 | 237 | 1,800 |
2010/03/29 | 239 | 240 | 237 | 237 | 3,800 |
2010/03/26 | 240 | 241 | 240 | 241 | 5,400 |
2010/03/25 | 241 | 241 | 240 | 240 | 4,700 |
2010/03/24 | 241 | 241 | 241 | 241 | 3,400 |
2010/03/23 | 238 | 238 | 238 | 238 | 3,100 |
2010/03/19 | 242 | 242 | 239 | 240 | 900 |
2010/03/18 | 236 | 238 | 236 | 236 | 8,900 |
2010/03/17 | 240 | 240 | 231 | 238 | 18,000 |
2010/03/16 | 242 | 245 | 241 | 245 | 11,800 |
2010/03/15 | 240 | 241 | 240 | 241 | 1,100 |
2010/03/12 | 239 | 240 | 239 | 240 | 6,500 |
2010/03/11 | 240 | 240 | 236 | 240 | 5,400 |
2010/03/10 | 240 | 240 | 237 | 238 | 3,800 |
2010/03/09 | 240 | 240 | 237 | 237 | 200 |
2010/03/08 | 240 | 240 | 240 | 240 | 100 |
2010/03/05 | 234 | 240 | 234 | 240 | 21,900 |
2010/03/04 | 240 | 240 | 240 | 240 | 1,300 |
2010/03/03 | 253 | 256 | 250 | 250 | 8,900 |
2010/03/02 | 252 | 252 | 252 | 252 | 1,900 |
2010/03/01 | 250 | 250 | 248 | 249 | 9,600 |
2010/02/26 | 250 | 250 | 250 | 250 | 5,100 |
2010/02/25 | 250 | 252 | 246 | 249 | 7,500 |
2010/02/24 | 253 | 254 | 253 | 254 | 4,000 |
2010/02/23 | 254 | 254 | 254 | 254 | 3,500 |
2010/02/22 | 258 | 261 | 251 | 254 | 3,900 |
2010/02/19 | 250 | 258 | 250 | 258 | 300 |
2010/02/18 | 251 | 251 | 243 | 243 | 12,400 |
2010/02/17 | 245 | 245 | 240 | 243 | 3,600 |
2010/02/16 | 239 | 240 | 237 | 240 | 5,200 |
2010/02/15 | 247 | 247 | 237 | 242 | 4,800 |
2010/02/12 | 250 | 250 | 249 | 249 | 4,100 |
2010/02/10 | 250 | 250 | 250 | 250 | 1,100 |
2010/02/09 | 253 | 253 | 249 | 249 | 5,200 |
2010/02/08 | 252 | 259 | 250 | 257 | 6,300 |
2010/02/05 | 254 | 254 | 250 | 252 | 600 |
2010/02/04 | 258 | 258 | 251 | 257 | 1,300 |
2010/02/03 | 269 | 269 | 256 | 258 | 1,100 |
2010/02/02 | 269 | 269 | 254 | 257 | 8,000 |
2010/02/01 | 256 | 257 | 255 | 257 | 2,400 |
2010/01/29 | 260 | 260 | 256 | 256 | 4,000 |
2010/01/28 | 265 | 265 | 260 | 261 | 500 |
2010/01/26 | 264 | 271 | 264 | 270 | 8,700 |
2010/01/25 | 264 | 264 | 264 | 264 | 3,100 |
2010/01/22 | 262 | 262 | 262 | 262 | 3,100 |
2010/01/21 | 263 | 265 | 262 | 263 | 900 |
2010/01/20 | 261 | 261 | 260 | 260 | 2,100 |
2010/01/19 | 258 | 262 | 258 | 260 | 3,600 |
2010/01/18 | 257 | 261 | 257 | 261 | 3,400 |
2010/01/15 | 256 | 256 | 256 | 256 | 100 |
2010/01/14 | 259 | 264 | 255 | 258 | 4,400 |
2010/01/13 | 264 | 264 | 261 | 263 | 2,000 |
2010/01/12 | 264 | 264 | 262 | 262 | 2,600 |
2010/01/08 | 264 | 264 | 263 | 263 | 1,100 |
2010/01/07 | 264 | 269 | 262 | 267 | 1,900 |
2010/01/06 | 263 | 269 | 263 | 263 | 2,200 |
2010/01/05 | 278 | 278 | 262 | 270 | 5,200 |
2010/01/04 | 270 | 270 | 270 | 270 | 200 |