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 |
---|---|---|---|---|---|
2013/12/30 | 1,010 | 1,069 | 1,001 | 1,059 | 141,700 |
2013/12/27 | 986 | 993 | 981 | 988 | 50,900 |
2013/12/26 | 950 | 985 | 950 | 981 | 43,500 |
2013/12/25 | 950 | 950 | 925 | 933 | 61,900 |
2013/12/24 | 951 | 956 | 940 | 946 | 104,300 |
2013/12/20 | 950 | 958 | 950 | 956 | 20,800 |
2013/12/19 | 947 | 956 | 943 | 953 | 31,500 |
2013/12/18 | 947 | 958 | 943 | 950 | 53,500 |
2013/12/17 | 965 | 965 | 959 | 962 | 25,400 |
2013/12/16 | 970 | 970 | 956 | 959 | 22,100 |
2013/12/13 | 967 | 970 | 958 | 969 | 27,500 |
2013/12/12 | 961 | 972 | 959 | 970 | 20,000 |
2013/12/11 | 972 | 972 | 963 | 964 | 13,000 |
2013/12/10 | 975 | 975 | 970 | 973 | 8,200 |
2013/12/09 | 971 | 978 | 971 | 977 | 12,600 |
2013/12/06 | 968 | 974 | 965 | 970 | 18,500 |
2013/12/05 | 979 | 979 | 970 | 970 | 11,000 |
2013/12/04 | 975 | 984 | 973 | 980 | 32,000 |
2013/12/03 | 980 | 990 | 976 | 980 | 26,200 |
2013/12/02 | 978 | 984 | 973 | 980 | 31,800 |
2013/11/29 | 986 | 986 | 972 | 973 | 19,000 |
2013/11/28 | 983 | 986 | 978 | 984 | 13,800 |
2013/11/27 | 970 | 980 | 970 | 980 | 33,200 |
2013/11/26 | 980 | 980 | 970 | 970 | 12,500 |
2013/11/25 | 977 | 980 | 973 | 980 | 29,400 |
2013/11/22 | 985 | 992 | 977 | 980 | 23,900 |
2013/11/21 | 993 | 994 | 986 | 989 | 11,700 |
2013/11/20 | 981 | 997 | 976 | 993 | 48,600 |
2013/11/19 | 987 | 987 | 975 | 985 | 64,100 |
2013/11/18 | 975 | 982 | 967 | 977 | 38,600 |
2013/11/15 | 975 | 982 | 962 | 966 | 25,000 |
2013/11/14 | 990 | 990 | 970 | 972 | 39,000 |
2013/11/13 | 960 | 987 | 960 | 979 | 76,600 |
2013/11/12 | 941 | 970 | 940 | 958 | 65,800 |
2013/11/11 | 916 | 940 | 911 | 926 | 23,500 |
2013/11/08 | 924 | 924 | 912 | 914 | 8,300 |
2013/11/07 | 927 | 935 | 915 | 920 | 18,400 |
2013/11/06 | 915 | 925 | 914 | 925 | 21,400 |
2013/11/05 | 932 | 932 | 915 | 918 | 8,900 |
2013/11/01 | 936 | 938 | 910 | 927 | 38,200 |
2013/10/31 | 951 | 953 | 940 | 940 | 15,500 |
2013/10/30 | 970 | 971 | 952 | 954 | 16,800 |
2013/10/29 | 953 | 960 | 940 | 960 | 18,100 |
2013/10/28 | 960 | 960 | 945 | 947 | 21,800 |
2013/10/25 | 954 | 968 | 953 | 963 | 31,000 |
2013/10/24 | 962 | 970 | 956 | 969 | 20,700 |
2013/10/23 | 994 | 994 | 960 | 963 | 47,000 |
2013/10/22 | 996 | 1,008 | 986 | 992 | 100,400 |
2013/10/21 | 987 | 997 | 982 | 996 | 56,300 |
2013/10/18 | 975 | 976 | 963 | 975 | 21,900 |
2013/10/17 | 965 | 977 | 960 | 969 | 30,300 |
2013/10/16 | 952 | 957 | 940 | 953 | 14,300 |
2013/10/15 | 953 | 965 | 952 | 952 | 23,800 |
2013/10/11 | 935 | 946 | 934 | 940 | 23,100 |
2013/10/10 | 916 | 928 | 912 | 921 | 14,700 |
2013/10/09 | 905 | 918 | 890 | 915 | 19,000 |
2013/10/08 | 881 | 915 | 872 | 915 | 50,700 |
2013/10/07 | 942 | 943 | 900 | 900 | 40,900 |
2013/10/04 | 975 | 975 | 946 | 956 | 41,400 |
2013/10/03 | 945 | 995 | 945 | 990 | 61,800 |
2013/10/02 | 978 | 978 | 960 | 964 | 19,100 |
2013/10/01 | 971 | 972 | 952 | 968 | 15,800 |
2013/09/30 | 953 | 969 | 946 | 956 | 28,800 |
2013/09/27 | 960 | 965 | 941 | 956 | 31,000 |
2013/09/26 | 960 | 971 | 945 | 967 | 38,900 |
2013/09/25 | 980 | 987 | 960 | 960 | 89,200 |
2013/09/24 | 996 | 997 | 976 | 989 | 22,100 |
2013/09/20 | 1,000 | 1,004 | 971 | 997 | 43,700 |
2013/09/19 | 998 | 1,001 | 990 | 996 | 25,600 |
2013/09/18 | 1,013 | 1,018 | 981 | 994 | 86,400 |
2013/09/17 | 981 | 1,060 | 981 | 1,029 | 254,400 |
2013/09/13 | 965 | 979 | 955 | 979 | 79,500 |
2013/09/12 | 928 | 993 | 911 | 980 | 192,300 |
2013/09/11 | 930 | 955 | 925 | 934 | 132,200 |
2013/09/10 | 910 | 928 | 909 | 925 | 82,600 |
2013/09/09 | 890 | 905 | 881 | 905 | 91,800 |
2013/09/06 | 870 | 871 | 864 | 869 | 7,300 |
2013/09/05 | 871 | 871 | 862 | 865 | 27,300 |
2013/09/04 | 870 | 871 | 869 | 871 | 2,800 |
2013/09/03 | 870 | 870 | 859 | 870 | 16,000 |
2013/09/02 | 841 | 864 | 841 | 857 | 6,900 |
2013/08/30 | 854 | 857 | 841 | 841 | 6,900 |
2013/08/29 | 862 | 863 | 838 | 846 | 17,200 |
2013/08/28 | 860 | 861 | 850 | 861 | 39,000 |
2013/08/27 | 857 | 863 | 855 | 858 | 24,800 |
2013/08/26 | 864 | 864 | 855 | 860 | 10,400 |
2013/08/23 | 854 | 860 | 852 | 855 | 22,200 |
2013/08/22 | 845 | 851 | 835 | 851 | 16,800 |
2013/08/21 | 815 | 834 | 815 | 830 | 13,500 |
2013/08/20 | 845 | 845 | 825 | 827 | 10,900 |
2013/08/19 | 854 | 854 | 845 | 845 | 3,500 |
2013/08/16 | 842 | 855 | 842 | 854 | 2,900 |
2013/08/15 | 851 | 851 | 841 | 849 | 5,800 |
2013/08/14 | 844 | 855 | 837 | 843 | 15,600 |
2013/08/13 | 845 | 853 | 840 | 843 | 10,000 |
2013/08/12 | 865 | 865 | 840 | 843 | 7,300 |
2013/08/09 | 861 | 873 | 860 | 860 | 13,600 |
2013/08/08 | 870 | 873 | 850 | 861 | 26,800 |
2013/08/07 | 869 | 870 | 858 | 870 | 15,400 |
2013/08/06 | 850 | 874 | 850 | 874 | 53,400 |
2013/08/05 | 843 | 848 | 840 | 846 | 11,900 |
2013/08/02 | 840 | 840 | 833 | 835 | 8,100 |
2013/08/01 | 831 | 833 | 825 | 832 | 14,800 |
2013/07/31 | 850 | 860 | 830 | 830 | 23,900 |
2013/07/30 | 840 | 858 | 830 | 850 | 17,300 |
2013/07/29 | 822 | 852 | 822 | 825 | 27,300 |
2013/07/26 | 868 | 868 | 840 | 852 | 32,500 |
2013/07/25 | 875 | 876 | 868 | 869 | 22,600 |
2013/07/24 | 873 | 875 | 869 | 874 | 24,400 |
2013/07/23 | 868 | 873 | 867 | 873 | 23,900 |
2013/07/22 | 848 | 878 | 841 | 867 | 70,100 |
2013/07/19 | 841 | 842 | 833 | 839 | 29,000 |
2013/07/18 | 842 | 843 | 832 | 841 | 20,900 |
2013/07/17 | 835 | 835 | 830 | 830 | 26,900 |
2013/07/16 | 839 | 846 | 831 | 835 | 23,200 |
2013/07/12 | 841 | 850 | 832 | 832 | 25,600 |
2013/07/11 | 828 | 828 | 828 | 828 | 100 |
2013/07/10 | 824 | 825 | 820 | 825 | 12,000 |
2013/07/09 | 816 | 818 | 813 | 815 | 2,400 |
2013/07/08 | 808 | 824 | 808 | 810 | 2,600 |
2013/07/05 | 787 | 820 | 787 | 807 | 3,200 |
2013/07/04 | 777 | 796 | 777 | 796 | 18,500 |
2013/07/03 | 770 | 774 | 770 | 773 | 1,000 |
2013/07/02 | 790 | 795 | 769 | 769 | 6,400 |
2013/07/01 | 734 | 745 | 734 | 745 | 4,200 |
2013/06/28 | 730 | 730 | 730 | 730 | 4,200 |
2013/06/27 | 713 | 727 | 713 | 727 | 600 |
2013/06/26 | 733 | 740 | 733 | 738 | 10,600 |
2013/06/25 | 728 | 728 | 718 | 718 | 9,300 |
2013/06/24 | 724 | 728 | 723 | 723 | 12,000 |
2013/06/21 | 725 | 725 | 710 | 719 | 23,800 |
2013/06/20 | 726 | 730 | 722 | 727 | 800 |
2013/06/19 | 718 | 718 | 718 | 718 | 100 |
2013/06/18 | 719 | 721 | 716 | 720 | 15,800 |
2013/06/17 | 717 | 719 | 713 | 719 | 15,700 |
2013/06/14 | 720 | 725 | 715 | 716 | 4,700 |
2013/06/13 | 720 | 720 | 720 | 720 | 1,000 |
2013/06/12 | 700 | 720 | 700 | 715 | 10,600 |
2013/06/11 | 715 | 715 | 711 | 711 | 700 |
2013/06/10 | 720 | 730 | 713 | 720 | 95,000 |
2013/06/07 | 748 | 748 | 700 | 706 | 48,300 |
2013/06/06 | 750 | 751 | 750 | 750 | 15,000 |
2013/06/05 | 773 | 788 | 770 | 770 | 18,600 |
2013/06/04 | 778 | 790 | 761 | 765 | 41,700 |
2013/06/03 | 800 | 800 | 800 | 800 | 300 |
2013/05/31 | 819 | 825 | 812 | 818 | 18,500 |
2013/05/30 | 830 | 840 | 815 | 815 | 1,500 |
2013/05/29 | 825 | 825 | 825 | 825 | 1,300 |
2013/05/28 | 825 | 825 | 820 | 820 | 1,900 |
2013/05/27 | 817 | 825 | 817 | 825 | 600 |
2013/05/24 | 831 | 845 | 831 | 832 | 1,700 |
2013/05/23 | 892 | 892 | 831 | 831 | 4,500 |
2013/05/22 | 899 | 899 | 881 | 881 | 1,500 |
2013/05/21 | 900 | 900 | 885 | 895 | 41,200 |
2013/05/20 | 894 | 900 | 880 | 898 | 45,000 |
2013/05/17 | 830 | 874 | 830 | 874 | 3,300 |
2013/05/16 | 879 | 879 | 831 | 831 | 2,600 |
2013/05/15 | 889 | 889 | 889 | 889 | 100 |
2013/05/14 | 908 | 916 | 900 | 915 | 41,600 |
2013/05/13 | 917 | 917 | 917 | 917 | 100 |
2013/05/10 | 911 | 911 | 902 | 902 | 2,300 |
2013/05/09 | 921 | 922 | 911 | 912 | 50,400 |
2013/05/08 | 937 | 937 | 914 | 920 | 5,900 |
2013/05/07 | 935 | 945 | 914 | 929 | 4,500 |
2013/05/02 | 987 | 995 | 974 | 974 | 1,600 |
2013/05/01 | 969 | 978 | 969 | 978 | 1,600 |
2013/04/30 | 949 | 965 | 949 | 965 | 2,200 |
2013/04/26 | 928 | 928 | 922 | 922 | 700 |
2013/04/25 | 956 | 956 | 956 | 956 | 200 |
2013/04/24 | 958 | 965 | 958 | 965 | 1,400 |
2013/04/23 | 955 | 955 | 941 | 953 | 1,300 |
2013/04/22 | 944 | 944 | 933 | 940 | 2,500 |
2013/04/19 | 917 | 930 | 915 | 929 | 14,000 |
2013/04/18 | 915 | 923 | 915 | 917 | 10,400 |
2013/04/17 | 946 | 946 | 913 | 915 | 25,100 |
2013/04/16 | 931 | 931 | 931 | 931 | 100 |
2013/04/15 | 942 | 942 | 930 | 933 | 22,200 |
2013/04/12 | 936 | 936 | 935 | 935 | 600 |
2013/04/11 | 949 | 950 | 927 | 927 | 3,900 |
2013/04/10 | 932 | 948 | 932 | 938 | 92,600 |
2013/04/09 | 933 | 933 | 926 | 926 | 200 |
2013/04/08 | 925 | 931 | 914 | 931 | 5,400 |
2013/04/05 | 903 | 928 | 903 | 914 | 1,700 |
2013/04/04 | 880 | 887 | 864 | 884 | 16,500 |
2013/04/03 | 870 | 875 | 870 | 875 | 1,000 |
2013/04/02 | 851 | 851 | 821 | 821 | 500 |
2013/04/01 | 899 | 899 | 855 | 855 | 2,600 |
2013/03/29 | 908 | 908 | 908 | 908 | 1,200 |
2013/03/28 | 919 | 919 | 919 | 919 | 1,100 |
2013/03/27 | 906 | 910 | 898 | 902 | 21,300 |
2013/03/26 | 918 | 924 | 918 | 923 | 1,100 |
2013/03/25 | 927 | 927 | 924 | 924 | 1,000 |
2013/03/22 | 922 | 922 | 917 | 917 | 1,200 |
2013/03/21 | 925 | 927 | 925 | 927 | 800 |
2013/03/19 | 910 | 914 | 901 | 910 | 42,000 |
2013/03/18 | 910 | 910 | 910 | 910 | 300 |
2013/03/15 | 913 | 923 | 906 | 910 | 3,200 |
2013/03/14 | 920 | 930 | 907 | 930 | 700 |
2013/03/13 | 916 | 916 | 916 | 916 | 100 |
2013/03/12 | 915 | 915 | 915 | 915 | 100 |
2013/03/11 | 918 | 949 | 918 | 938 | 2,400 |
2013/03/08 | 929 | 929 | 915 | 915 | 300 |
2013/03/07 | 955 | 964 | 924 | 938 | 5,800 |
2013/03/06 | 923 | 925 | 903 | 925 | 2,000 |
2013/03/05 | 916 | 916 | 916 | 916 | 100 |
2013/03/04 | 900 | 915 | 900 | 915 | 1,900 |
2013/03/01 | 870 | 880 | 870 | 880 | 2,700 |
2013/02/28 | 878 | 878 | 878 | 878 | 1,200 |
2013/02/27 | 876 | 878 | 860 | 864 | 34,700 |
2013/02/26 | 886 | 898 | 886 | 896 | 4,000 |
2013/02/25 | 889 | 889 | 889 | 889 | 800 |
2013/02/22 | 888 | 888 | 888 | 888 | 1,300 |
2013/02/21 | 885 | 885 | 885 | 885 | 200 |
2013/02/20 | 850 | 867 | 850 | 867 | 18,900 |
2013/02/19 | 875 | 890 | 875 | 875 | 400 |
2013/02/18 | 865 | 875 | 865 | 875 | 1,500 |
2013/02/15 | 820 | 820 | 820 | 820 | 600 |
2013/02/14 | 860 | 861 | 860 | 861 | 300 |
2013/02/13 | 900 | 900 | 863 | 869 | 33,300 |
2013/02/12 | 900 | 915 | 882 | 915 | 59,300 |
2013/02/08 | 937 | 940 | 906 | 915 | 26,300 |
2013/02/07 | 947 | 948 | 937 | 941 | 19,100 |
2013/02/06 | 941 | 960 | 940 | 947 | 23,900 |
2013/02/05 | 971 | 971 | 945 | 945 | 600 |
2013/02/04 | 994 | 1,000 | 953 | 988 | 1,400 |
2013/02/01 | 965 | 979 | 965 | 979 | 500 |
2013/01/31 | 906 | 906 | 906 | 906 | 100 |
2013/01/30 | 916 | 922 | 916 | 922 | 1,300 |
2013/01/29 | 923 | 923 | 923 | 923 | 1,100 |
2013/01/28 | 890 | 895 | 882 | 895 | 1,400 |
2013/01/25 | 866 | 866 | 866 | 866 | 200 |
2013/01/24 | 816 | 840 | 815 | 840 | 4,300 |
2013/01/23 | 825 | 825 | 819 | 819 | 1,400 |
2013/01/22 | 828 | 828 | 824 | 824 | 1,100 |
2013/01/21 | 847 | 847 | 815 | 815 | 4,200 |
2013/01/18 | 845 | 850 | 838 | 842 | 80,000 |
2013/01/17 | 825 | 840 | 825 | 840 | 800 |
2013/01/16 | 820 | 820 | 805 | 805 | 1,400 |
2013/01/15 | 785 | 815 | 785 | 815 | 3,300 |
2013/01/11 | 780 | 785 | 780 | 785 | 200 |
2013/01/10 | 785 | 790 | 776 | 776 | 600 |
2013/01/09 | 775 | 775 | 775 | 775 | 600 |
2013/01/08 | 773 | 773 | 757 | 772 | 1,800 |
2013/01/07 | 791 | 800 | 781 | 781 | 3,800 |
2013/01/04 | 779 | 800 | 779 | 800 | 4,500 |