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 |
---|---|---|---|---|---|
2011/12/30 | 435 | 438 | 435 | 438 | 5,000 |
2011/12/29 | 437 | 437 | 437 | 437 | 4,400 |
2011/12/28 | 434 | 434 | 434 | 434 | 4,600 |
2011/12/27 | 434 | 435 | 433 | 434 | 9,100 |
2011/12/26 | 430 | 431 | 429 | 431 | 9,800 |
2011/12/22 | 427 | 427 | 420 | 424 | 9,700 |
2011/12/21 | 411 | 420 | 411 | 419 | 2,900 |
2011/12/20 | 412 | 412 | 410 | 412 | 6,000 |
2011/12/19 | 413 | 413 | 407 | 407 | 5,300 |
2011/12/16 | 405 | 405 | 405 | 405 | 4,700 |
2011/12/15 | 398 | 405 | 398 | 405 | 600 |
2011/12/14 | 400 | 400 | 400 | 400 | 1,000 |
2011/12/13 | 394 | 398 | 392 | 394 | 8,800 |
2011/12/12 | 395 | 397 | 395 | 395 | 14,000 |
2011/12/09 | 391 | 392 | 391 | 391 | 600 |
2011/12/08 | 391 | 391 | 390 | 391 | 40,800 |
2011/12/07 | 390 | 390 | 387 | 390 | 3,000 |
2011/12/06 | 391 | 393 | 390 | 390 | 3,400 |
2011/12/05 | 392 | 394 | 391 | 391 | 6,400 |
2011/12/02 | 393 | 393 | 392 | 392 | 4,100 |
2011/12/01 | 393 | 393 | 389 | 389 | 9,100 |
2011/11/30 | 388 | 388 | 385 | 388 | 3,700 |
2011/11/29 | 385 | 385 | 385 | 385 | 2,700 |
2011/11/28 | 383 | 383 | 383 | 383 | 3,500 |
2011/11/25 | 380 | 383 | 380 | 383 | 4,400 |
2011/11/24 | 383 | 383 | 383 | 383 | 2,200 |
2011/11/22 | 383 | 383 | 383 | 383 | 3,200 |
2011/11/21 | 375 | 375 | 375 | 375 | 100 |
2011/11/18 | 378 | 380 | 378 | 380 | 6,500 |
2011/11/17 | 375 | 380 | 375 | 378 | 4,300 |
2011/11/16 | 378 | 378 | 375 | 375 | 4,800 |
2011/11/15 | 377 | 381 | 377 | 381 | 1,900 |
2011/11/14 | 374 | 377 | 374 | 377 | 3,400 |
2011/11/11 | 375 | 375 | 373 | 373 | 1,700 |
2011/11/10 | 380 | 380 | 375 | 375 | 3,500 |
2011/11/09 | 382 | 382 | 379 | 380 | 2,400 |
2011/11/08 | 376 | 382 | 376 | 382 | 2,700 |
2011/11/07 | 375 | 375 | 375 | 375 | 200 |
2011/11/04 | 378 | 380 | 376 | 376 | 6,700 |
2011/11/02 | 383 | 383 | 379 | 380 | 6,400 |
2011/11/01 | 385 | 386 | 385 | 386 | 2,900 |
2011/10/31 | 386 | 386 | 386 | 386 | 2,600 |
2011/10/28 | 385 | 385 | 385 | 385 | 2,700 |
2011/10/27 | 380 | 380 | 375 | 375 | 200 |
2011/10/26 | 385 | 385 | 384 | 384 | 2,500 |
2011/10/25 | 391 | 391 | 382 | 382 | 2,600 |
2011/10/24 | 390 | 390 | 380 | 380 | 5,600 |
2011/10/21 | 393 | 393 | 393 | 393 | 400 |
2011/10/20 | 388 | 393 | 385 | 393 | 12,800 |
2011/10/19 | 387 | 387 | 384 | 384 | 9,500 |
2011/10/18 | 379 | 380 | 376 | 379 | 6,200 |
2011/10/17 | 383 | 387 | 379 | 379 | 16,900 |
2011/10/14 | 364 | 385 | 364 | 385 | 13,900 |
2011/10/13 | 360 | 360 | 360 | 360 | 1,000 |
2011/10/12 | 355 | 355 | 355 | 355 | 600 |
2011/10/11 | 347 | 354 | 347 | 354 | 600 |
2011/10/07 | 351 | 351 | 346 | 346 | 6,300 |
2011/10/06 | 351 | 354 | 351 | 351 | 2,900 |
2011/10/05 | 353 | 353 | 353 | 353 | 1,000 |
2011/10/04 | 356 | 356 | 353 | 354 | 5,300 |
2011/10/03 | 359 | 359 | 353 | 353 | 4,600 |
2011/09/30 | 363 | 370 | 363 | 363 | 3,200 |
2011/09/29 | 360 | 360 | 360 | 360 | 2,800 |
2011/09/28 | 359 | 359 | 359 | 359 | 2,700 |
2011/09/27 | 360 | 373 | 360 | 373 | 2,400 |
2011/09/26 | 361 | 369 | 361 | 369 | 2,200 |
2011/09/22 | 365 | 365 | 358 | 358 | 2,400 |
2011/09/21 | 365 | 365 | 365 | 365 | 100 |
2011/09/20 | 362 | 362 | 361 | 361 | 1,500 |
2011/09/16 | 356 | 356 | 356 | 356 | 100 |
2011/09/15 | 358 | 359 | 357 | 357 | 16,600 |
2011/09/14 | 364 | 364 | 360 | 364 | 12,800 |
2011/09/13 | 363 | 363 | 358 | 360 | 1,400 |
2011/09/12 | 358 | 363 | 357 | 358 | 7,700 |
2011/09/09 | 365 | 366 | 360 | 360 | 2,200 |
2011/09/08 | 362 | 362 | 362 | 362 | 500 |
2011/09/07 | 360 | 367 | 360 | 362 | 1,800 |
2011/09/06 | 364 | 365 | 360 | 361 | 1,300 |
2011/09/05 | 364 | 370 | 363 | 365 | 3,900 |
2011/09/02 | 371 | 374 | 364 | 364 | 18,000 |
2011/09/01 | 371 | 374 | 371 | 374 | 4,800 |
2011/08/31 | 371 | 372 | 371 | 372 | 3,000 |
2011/08/30 | 368 | 368 | 368 | 368 | 2,700 |
2011/08/29 | 366 | 366 | 366 | 366 | 2,800 |
2011/08/26 | 361 | 361 | 361 | 361 | 300 |
2011/08/25 | 368 | 368 | 368 | 368 | 300 |
2011/08/24 | 370 | 370 | 369 | 369 | 2,400 |
2011/08/23 | 362 | 366 | 362 | 366 | 2,400 |
2011/08/22 | 370 | 370 | 370 | 370 | 2,100 |
2011/08/19 | 363 | 367 | 362 | 364 | 7,500 |
2011/08/18 | 365 | 367 | 365 | 365 | 2,000 |
2011/08/17 | 362 | 366 | 360 | 365 | 5,900 |
2011/08/16 | 360 | 360 | 357 | 357 | 4,300 |
2011/08/15 | 357 | 363 | 357 | 363 | 1,400 |
2011/08/12 | 363 | 363 | 356 | 357 | 1,600 |
2011/08/11 | 352 | 353 | 352 | 353 | 3,700 |
2011/08/10 | 361 | 361 | 357 | 360 | 3,100 |
2011/08/09 | 337 | 346 | 332 | 345 | 16,500 |
2011/08/08 | 360 | 360 | 360 | 360 | 200 |
2011/08/05 | 361 | 369 | 361 | 364 | 18,700 |
2011/08/04 | 379 | 380 | 376 | 376 | 4,700 |
2011/08/03 | 375 | 376 | 373 | 376 | 8,900 |
2011/08/02 | 380 | 383 | 375 | 380 | 15,700 |
2011/08/01 | 384 | 386 | 376 | 376 | 3,200 |
2011/07/29 | 381 | 381 | 381 | 381 | 2,600 |
2011/07/28 | 382 | 382 | 382 | 382 | 2,600 |
2011/07/27 | 383 | 383 | 375 | 377 | 4,400 |
2011/07/26 | 378 | 386 | 378 | 385 | 3,100 |
2011/07/25 | 383 | 383 | 377 | 381 | 3,000 |
2011/07/22 | 389 | 389 | 389 | 389 | 2,000 |
2011/07/21 | 391 | 392 | 391 | 392 | 5,300 |
2011/07/20 | 393 | 393 | 393 | 393 | 4,900 |
2011/07/19 | 389 | 389 | 386 | 386 | 5,900 |
2011/07/15 | 382 | 382 | 382 | 382 | 100 |
2011/07/14 | 385 | 385 | 382 | 382 | 500 |
2011/07/13 | 383 | 387 | 376 | 381 | 23,800 |
2011/07/12 | 393 | 393 | 387 | 387 | 4,900 |
2011/07/11 | 394 | 394 | 389 | 394 | 3,600 |
2011/07/08 | 393 | 395 | 390 | 395 | 9,000 |
2011/07/07 | 394 | 394 | 388 | 393 | 2,500 |
2011/07/06 | 392 | 392 | 392 | 392 | 100 |
2011/07/05 | 395 | 396 | 391 | 392 | 8,500 |
2011/07/04 | 400 | 400 | 400 | 400 | 100 |
2011/07/01 | 391 | 393 | 382 | 393 | 6,700 |
2011/06/30 | 387 | 393 | 384 | 388 | 7,000 |
2011/06/29 | 396 | 404 | 396 | 403 | 6,400 |
2011/06/28 | 403 | 403 | 394 | 394 | 6,900 |
2011/06/27 | 395 | 395 | 395 | 395 | 6,200 |
2011/06/24 | 396 | 412 | 386 | 386 | 15,200 |
2011/06/23 | 395 | 395 | 393 | 393 | 14,200 |
2011/06/22 | 391 | 391 | 388 | 390 | 15,500 |
2011/06/21 | 382 | 386 | 382 | 383 | 800 |
2011/06/20 | 374 | 374 | 374 | 374 | 300 |
2011/06/17 | 373 | 375 | 372 | 375 | 15,700 |
2011/06/16 | 367 | 372 | 366 | 372 | 11,400 |
2011/06/15 | 369 | 374 | 368 | 369 | 5,100 |
2011/06/14 | 368 | 370 | 365 | 366 | 7,400 |
2011/06/13 | 365 | 367 | 362 | 365 | 4,600 |
2011/06/10 | 364 | 367 | 362 | 363 | 10,000 |
2011/06/09 | 364 | 364 | 363 | 364 | 3,100 |
2011/06/08 | 365 | 365 | 362 | 364 | 6,300 |
2011/06/07 | 365 | 365 | 364 | 365 | 6,200 |
2011/06/06 | 364 | 366 | 364 | 365 | 10,900 |
2011/06/03 | 364 | 367 | 361 | 363 | 14,500 |
2011/06/02 | 366 | 366 | 363 | 364 | 8,900 |
2011/06/01 | 372 | 372 | 364 | 366 | 15,500 |
2011/05/31 | 373 | 374 | 373 | 374 | 3,500 |
2011/05/30 | 377 | 385 | 374 | 374 | 3,100 |
2011/05/27 | 375 | 375 | 371 | 371 | 2,900 |
2011/05/26 | 370 | 370 | 370 | 370 | 2,700 |
2011/05/25 | 374 | 386 | 370 | 370 | 3,000 |
2011/05/24 | 370 | 370 | 370 | 370 | 2,100 |
2011/05/23 | 373 | 373 | 370 | 370 | 2,400 |
2011/05/20 | 367 | 375 | 367 | 375 | 300 |
2011/05/19 | 366 | 373 | 362 | 362 | 8,400 |
2011/05/18 | 370 | 370 | 370 | 370 | 100 |
2011/05/17 | 350 | 360 | 345 | 356 | 30,400 |
2011/05/16 | 362 | 367 | 351 | 352 | 26,100 |
2011/05/13 | 373 | 381 | 365 | 367 | 31,700 |
2011/05/12 | 370 | 370 | 370 | 370 | 100 |
2011/05/11 | 374 | 374 | 374 | 374 | 200 |
2011/05/10 | 380 | 380 | 372 | 372 | 700 |
2011/05/09 | 390 | 391 | 381 | 381 | 42,500 |
2011/05/06 | 396 | 412 | 391 | 396 | 5,200 |
2011/05/02 | 442 | 442 | 442 | 442 | 100 |
2011/04/28 | 425 | 427 | 407 | 419 | 80,800 |
2011/04/27 | 424 | 426 | 424 | 426 | 600 |
2011/04/26 | 418 | 425 | 409 | 409 | 6,500 |
2011/04/25 | 405 | 410 | 405 | 409 | 3,000 |
2011/04/22 | 399 | 402 | 399 | 402 | 2,500 |
2011/04/21 | 401 | 401 | 401 | 401 | 300 |
2011/04/20 | 391 | 396 | 381 | 396 | 108,000 |
2011/04/19 | 401 | 401 | 390 | 398 | 12,500 |
2011/04/18 | 400 | 401 | 398 | 401 | 16,100 |
2011/04/15 | 400 | 403 | 393 | 400 | 40,700 |
2011/04/14 | 397 | 400 | 395 | 399 | 47,000 |
2011/04/13 | 408 | 408 | 402 | 403 | 4,300 |
2011/04/12 | 398 | 409 | 396 | 407 | 14,100 |
2011/04/11 | 396 | 399 | 390 | 398 | 44,000 |
2011/04/08 | 372 | 391 | 372 | 386 | 68,000 |
2011/04/07 | 405 | 405 | 386 | 386 | 30,700 |
2011/04/06 | 419 | 419 | 403 | 408 | 24,600 |
2011/04/05 | 429 | 430 | 411 | 419 | 24,100 |
2011/04/04 | 414 | 427 | 412 | 426 | 28,000 |
2011/04/01 | 409 | 419 | 409 | 414 | 23,800 |
2011/03/31 | 430 | 430 | 430 | 430 | 100 |
2011/03/30 | 450 | 450 | 450 | 450 | 100 |
2011/03/29 | 460 | 460 | 452 | 452 | 1,100 |
2011/03/28 | 434 | 453 | 434 | 453 | 3,800 |
2011/03/25 | 434 | 434 | 434 | 434 | 500 |
2011/03/24 | 435 | 440 | 431 | 434 | 3,700 |
2011/03/23 | 436 | 436 | 427 | 427 | 3,600 |
2011/03/22 | 399 | 421 | 390 | 421 | 36,200 |
2011/03/18 | 370 | 372 | 370 | 372 | 400 |
2011/03/17 | 353 | 361 | 353 | 361 | 500 |
2011/03/16 | 346 | 346 | 345 | 345 | 2,200 |
2011/03/15 | 370 | 370 | 349 | 349 | 1,300 |
2011/03/14 | 400 | 400 | 390 | 398 | 4,300 |
2011/03/11 | 360 | 360 | 360 | 360 | 300 |
2011/03/10 | 373 | 373 | 359 | 360 | 25,500 |
2011/03/09 | 378 | 379 | 366 | 373 | 22,100 |
2011/03/08 | 384 | 384 | 375 | 378 | 17,500 |
2011/03/07 | 374 | 383 | 370 | 382 | 44,700 |
2011/03/04 | 374 | 392 | 372 | 378 | 3,400 |
2011/03/03 | 343 | 367 | 343 | 356 | 316,900 |
2011/03/02 | 343 | 343 | 339 | 341 | 11,700 |
2011/03/01 | 340 | 345 | 338 | 345 | 11,100 |
2011/02/28 | 336 | 338 | 336 | 338 | 4,700 |
2011/02/25 | 325 | 338 | 325 | 338 | 600 |
2011/02/24 | 329 | 342 | 329 | 333 | 3,100 |
2011/02/23 | 333 | 333 | 326 | 326 | 3,000 |
2011/02/22 | 343 | 343 | 338 | 338 | 3,100 |
2011/02/21 | 336 | 342 | 336 | 342 | 300 |
2011/02/18 | 331 | 332 | 326 | 332 | 5,800 |
2011/02/17 | 326 | 332 | 323 | 331 | 6,000 |
2011/02/16 | 330 | 332 | 325 | 325 | 8,000 |
2011/02/15 | 335 | 335 | 329 | 330 | 9,200 |
2011/02/14 | 326 | 336 | 326 | 332 | 21,900 |
2011/02/10 | 319 | 323 | 315 | 317 | 6,300 |
2011/02/09 | 328 | 328 | 314 | 314 | 13,400 |
2011/02/08 | 331 | 335 | 324 | 327 | 12,400 |
2011/02/07 | 328 | 328 | 328 | 328 | 100 |
2011/02/04 | 305 | 346 | 305 | 313 | 66,800 |
2011/02/03 | 303 | 303 | 303 | 303 | 100 |
2011/02/02 | 290 | 299 | 290 | 299 | 8,000 |
2011/02/01 | 302 | 302 | 290 | 290 | 6,700 |
2011/01/31 | 300 | 301 | 281 | 301 | 12,700 |
2011/01/28 | 310 | 310 | 303 | 309 | 400 |
2011/01/27 | 302 | 303 | 300 | 303 | 3,300 |
2011/01/26 | 300 | 302 | 300 | 302 | 7,800 |
2011/01/25 | 299 | 299 | 299 | 299 | 3,300 |
2011/01/24 | 295 | 295 | 291 | 291 | 3,000 |
2011/01/21 | 293 | 293 | 291 | 291 | 500 |
2011/01/20 | 285 | 290 | 285 | 290 | 1,600 |
2011/01/19 | 286 | 291 | 286 | 286 | 8,000 |
2011/01/18 | 276 | 287 | 273 | 285 | 1,600 |
2011/01/17 | 290 | 291 | 288 | 289 | 5,200 |
2011/01/14 | 284 | 284 | 284 | 284 | 500 |
2011/01/13 | 285 | 286 | 284 | 284 | 1,600 |
2011/01/12 | 283 | 285 | 281 | 283 | 3,300 |
2011/01/11 | 281 | 282 | 279 | 280 | 3,800 |
2011/01/07 | 285 | 285 | 279 | 279 | 5,600 |
2011/01/06 | 285 | 285 | 282 | 282 | 11,800 |
2011/01/05 | 283 | 283 | 279 | 282 | 4,600 |
2011/01/04 | 283 | 284 | 278 | 283 | 4,900 |