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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,162 | 1,162 | 1,154 | 1,161 | 15,600 |
| 2015/12/29 | 1,153 | 1,156 | 1,147 | 1,156 | 23,500 |
| 2015/12/28 | 1,148 | 1,151 | 1,144 | 1,150 | 13,400 |
| 2015/12/25 | 1,155 | 1,155 | 1,126 | 1,145 | 24,600 |
| 2015/12/24 | 1,150 | 1,155 | 1,136 | 1,139 | 29,600 |
| 2015/12/22 | 1,144 | 1,147 | 1,136 | 1,146 | 36,000 |
| 2015/12/21 | 1,107 | 1,130 | 1,107 | 1,126 | 32,900 |
| 2015/12/18 | 1,145 | 1,148 | 1,126 | 1,126 | 16,200 |
| 2015/12/17 | 1,149 | 1,150 | 1,138 | 1,143 | 23,400 |
| 2015/12/16 | 1,145 | 1,145 | 1,132 | 1,135 | 16,200 |
| 2015/12/15 | 1,146 | 1,149 | 1,129 | 1,130 | 22,200 |
| 2015/12/14 | 1,140 | 1,142 | 1,128 | 1,139 | 21,700 |
| 2015/12/11 | 1,157 | 1,157 | 1,140 | 1,155 | 57,900 |
| 2015/12/10 | 1,133 | 1,135 | 1,101 | 1,130 | 32,600 |
| 2015/12/09 | 1,152 | 1,158 | 1,140 | 1,141 | 30,100 |
| 2015/12/08 | 1,165 | 1,165 | 1,151 | 1,156 | 17,000 |
| 2015/12/07 | 1,154 | 1,164 | 1,154 | 1,157 | 21,300 |
| 2015/12/04 | 1,160 | 1,160 | 1,151 | 1,152 | 13,400 |
| 2015/12/03 | 1,161 | 1,168 | 1,161 | 1,165 | 10,600 |
| 2015/12/02 | 1,179 | 1,180 | 1,160 | 1,168 | 31,500 |
| 2015/12/01 | 1,170 | 1,175 | 1,166 | 1,175 | 39,900 |
| 2015/11/30 | 1,165 | 1,167 | 1,157 | 1,166 | 38,300 |
| 2015/11/27 | 1,161 | 1,164 | 1,157 | 1,157 | 17,000 |
| 2015/11/26 | 1,159 | 1,164 | 1,158 | 1,159 | 41,200 |
| 2015/11/25 | 1,158 | 1,158 | 1,152 | 1,154 | 29,800 |
| 2015/11/24 | 1,150 | 1,158 | 1,146 | 1,158 | 19,600 |
| 2015/11/20 | 1,140 | 1,151 | 1,140 | 1,148 | 22,700 |
| 2015/11/19 | 1,153 | 1,160 | 1,121 | 1,150 | 46,300 |
| 2015/11/18 | 1,156 | 1,157 | 1,149 | 1,153 | 21,700 |
| 2015/11/17 | 1,143 | 1,149 | 1,141 | 1,148 | 17,900 |
| 2015/11/16 | 1,127 | 1,144 | 1,124 | 1,136 | 26,000 |
| 2015/11/13 | 1,155 | 1,159 | 1,150 | 1,156 | 17,700 |
| 2015/11/12 | 1,150 | 1,157 | 1,150 | 1,155 | 31,000 |
| 2015/11/11 | 1,154 | 1,156 | 1,147 | 1,151 | 29,000 |
| 2015/11/10 | 1,157 | 1,162 | 1,151 | 1,154 | 34,700 |
| 2015/11/09 | 1,149 | 1,157 | 1,145 | 1,157 | 45,200 |
| 2015/11/06 | 1,150 | 1,152 | 1,145 | 1,150 | 19,300 |
| 2015/11/05 | 1,130 | 1,153 | 1,130 | 1,148 | 37,000 |
| 2015/11/04 | 1,148 | 1,152 | 1,132 | 1,141 | 40,600 |
| 2015/11/02 | 1,137 | 1,139 | 1,128 | 1,139 | 19,600 |
| 2015/10/30 | 1,149 | 1,151 | 1,141 | 1,145 | 27,900 |
| 2015/10/29 | 1,153 | 1,153 | 1,120 | 1,127 | 137,600 |
| 2015/10/28 | 1,144 | 1,154 | 1,135 | 1,141 | 23,800 |
| 2015/10/27 | 1,154 | 1,154 | 1,120 | 1,139 | 18,100 |
| 2015/10/26 | 1,148 | 1,155 | 1,143 | 1,150 | 18,600 |
| 2015/10/23 | 1,149 | 1,153 | 1,140 | 1,146 | 23,900 |
| 2015/10/22 | 1,149 | 1,149 | 1,138 | 1,139 | 22,800 |
| 2015/10/21 | 1,129 | 1,150 | 1,126 | 1,144 | 74,500 |
| 2015/10/20 | 1,132 | 1,143 | 1,116 | 1,129 | 29,500 |
| 2015/10/19 | 1,127 | 1,138 | 1,076 | 1,132 | 43,300 |
| 2015/10/16 | 1,139 | 1,143 | 1,132 | 1,137 | 19,500 |
| 2015/10/15 | 1,120 | 1,140 | 1,120 | 1,138 | 26,000 |
| 2015/10/14 | 1,126 | 1,139 | 1,114 | 1,137 | 23,100 |
| 2015/10/13 | 1,126 | 1,148 | 1,105 | 1,137 | 79,000 |
| 2015/10/09 | 1,105 | 1,124 | 1,103 | 1,124 | 47,500 |
| 2015/10/08 | 1,100 | 1,108 | 1,091 | 1,101 | 39,700 |
| 2015/10/07 | 1,110 | 1,113 | 1,098 | 1,111 | 20,600 |
| 2015/10/06 | 1,101 | 1,110 | 1,101 | 1,109 | 24,400 |
| 2015/10/05 | 1,107 | 1,107 | 1,098 | 1,104 | 17,300 |
| 2015/10/02 | 1,099 | 1,105 | 1,087 | 1,105 | 23,400 |
| 2015/10/01 | 1,088 | 1,099 | 1,076 | 1,095 | 25,200 |
| 2015/09/30 | 1,080 | 1,088 | 1,072 | 1,079 | 43,900 |
| 2015/09/29 | 1,081 | 1,089 | 1,064 | 1,078 | 45,900 |
| 2015/09/28 | 1,080 | 1,097 | 1,080 | 1,089 | 32,600 |
| 2015/09/25 | 1,083 | 1,094 | 1,068 | 1,094 | 38,400 |
| 2015/09/24 | 1,091 | 1,095 | 1,078 | 1,078 | 39,600 |
| 2015/09/18 | 1,094 | 1,104 | 1,093 | 1,103 | 26,700 |
| 2015/09/17 | 1,092 | 1,113 | 1,087 | 1,113 | 47,300 |
| 2015/09/16 | 1,083 | 1,110 | 1,083 | 1,094 | 70,900 |
| 2015/09/15 | 1,105 | 1,113 | 1,093 | 1,106 | 93,400 |
| 2015/09/14 | 1,111 | 1,111 | 1,090 | 1,101 | 27,400 |
| 2015/09/11 | 1,090 | 1,112 | 1,084 | 1,108 | 51,200 |
| 2015/09/10 | 1,070 | 1,093 | 1,052 | 1,083 | 64,900 |
| 2015/09/09 | 1,070 | 1,079 | 1,056 | 1,070 | 52,600 |
| 2015/09/08 | 1,066 | 1,070 | 1,045 | 1,045 | 30,000 |
| 2015/09/07 | 1,042 | 1,085 | 1,042 | 1,064 | 49,600 |
| 2015/09/04 | 1,089 | 1,089 | 1,050 | 1,056 | 33,400 |
| 2015/09/03 | 1,085 | 1,092 | 1,068 | 1,079 | 46,700 |
| 2015/09/02 | 1,070 | 1,097 | 1,061 | 1,078 | 55,800 |
| 2015/09/01 | 1,095 | 1,096 | 1,065 | 1,069 | 41,300 |
| 2015/08/31 | 1,092 | 1,098 | 1,077 | 1,091 | 30,400 |
| 2015/08/28 | 1,087 | 1,094 | 1,068 | 1,082 | 40,600 |
| 2015/08/27 | 1,069 | 1,083 | 1,051 | 1,061 | 46,500 |
| 2015/08/26 | 1,040 | 1,068 | 1,037 | 1,047 | 64,800 |
| 2015/08/25 | 1,060 | 1,073 | 1,005 | 1,038 | 79,100 |
| 2015/08/24 | 1,086 | 1,116 | 1,069 | 1,069 | 62,900 |
| 2015/08/21 | 1,103 | 1,114 | 1,102 | 1,104 | 40,600 |
| 2015/08/20 | 1,134 | 1,134 | 1,118 | 1,118 | 23,900 |
| 2015/08/19 | 1,142 | 1,144 | 1,131 | 1,131 | 21,800 |
| 2015/08/18 | 1,135 | 1,142 | 1,128 | 1,140 | 40,100 |
| 2015/08/17 | 1,125 | 1,130 | 1,121 | 1,130 | 39,500 |
| 2015/08/14 | 1,116 | 1,125 | 1,111 | 1,123 | 23,800 |
| 2015/08/13 | 1,116 | 1,126 | 1,116 | 1,121 | 20,900 |
| 2015/08/12 | 1,126 | 1,129 | 1,117 | 1,123 | 37,100 |
| 2015/08/11 | 1,130 | 1,132 | 1,119 | 1,126 | 36,400 |
| 2015/08/10 | 1,130 | 1,138 | 1,118 | 1,130 | 35,400 |
| 2015/08/07 | 1,125 | 1,130 | 1,123 | 1,129 | 19,000 |
| 2015/08/06 | 1,128 | 1,135 | 1,115 | 1,130 | 37,000 |
| 2015/08/05 | 1,116 | 1,130 | 1,114 | 1,128 | 37,900 |
| 2015/08/04 | 1,120 | 1,126 | 1,117 | 1,121 | 20,200 |
| 2015/08/03 | 1,106 | 1,118 | 1,105 | 1,118 | 27,800 |
| 2015/07/31 | 1,111 | 1,111 | 1,105 | 1,109 | 23,200 |
| 2015/07/30 | 1,095 | 1,108 | 1,095 | 1,101 | 33,300 |
| 2015/07/29 | 1,088 | 1,104 | 1,087 | 1,088 | 41,300 |
| 2015/07/28 | 1,101 | 1,107 | 1,087 | 1,098 | 55,800 |
| 2015/07/27 | 1,116 | 1,122 | 1,106 | 1,106 | 31,000 |
| 2015/07/24 | 1,122 | 1,123 | 1,116 | 1,120 | 27,200 |
| 2015/07/23 | 1,125 | 1,125 | 1,116 | 1,121 | 26,000 |
| 2015/07/22 | 1,122 | 1,125 | 1,113 | 1,118 | 35,700 |
| 2015/07/21 | 1,126 | 1,128 | 1,115 | 1,123 | 58,100 |
| 2015/07/17 | 1,144 | 1,144 | 1,132 | 1,136 | 54,900 |
| 2015/07/16 | 1,133 | 1,144 | 1,125 | 1,139 | 59,700 |
| 2015/07/15 | 1,129 | 1,132 | 1,126 | 1,127 | 20,400 |
| 2015/07/14 | 1,125 | 1,131 | 1,122 | 1,125 | 23,500 |
| 2015/07/13 | 1,100 | 1,115 | 1,097 | 1,110 | 25,700 |
| 2015/07/10 | 1,105 | 1,105 | 1,085 | 1,086 | 37,700 |
| 2015/07/09 | 1,102 | 1,110 | 1,003 | 1,095 | 112,400 |
| 2015/07/08 | 1,133 | 1,133 | 1,115 | 1,117 | 47,100 |
| 2015/07/07 | 1,140 | 1,140 | 1,125 | 1,126 | 44,600 |
| 2015/07/06 | 1,131 | 1,136 | 1,125 | 1,125 | 47,600 |
| 2015/07/03 | 1,131 | 1,139 | 1,129 | 1,131 | 36,800 |
| 2015/07/02 | 1,140 | 1,144 | 1,137 | 1,139 | 21,600 |
| 2015/07/01 | 1,140 | 1,140 | 1,132 | 1,140 | 29,600 |
| 2015/06/30 | 1,132 | 1,132 | 1,125 | 1,130 | 35,100 |
| 2015/06/29 | 1,132 | 1,134 | 1,125 | 1,125 | 58,700 |
| 2015/06/26 | 1,141 | 1,142 | 1,135 | 1,136 | 24,700 |
| 2015/06/25 | 1,140 | 1,142 | 1,137 | 1,140 | 23,200 |
| 2015/06/24 | 1,141 | 1,146 | 1,139 | 1,145 | 45,700 |
| 2015/06/23 | 1,145 | 1,145 | 1,134 | 1,141 | 66,800 |
| 2015/06/22 | 1,146 | 1,146 | 1,135 | 1,141 | 41,500 |
| 2015/06/19 | 1,129 | 1,147 | 1,128 | 1,147 | 91,200 |
| 2015/06/18 | 1,130 | 1,133 | 1,124 | 1,129 | 60,700 |
| 2015/06/17 | 1,139 | 1,139 | 1,133 | 1,135 | 39,400 |
| 2015/06/16 | 1,141 | 1,145 | 1,135 | 1,139 | 42,300 |
| 2015/06/15 | 1,146 | 1,147 | 1,139 | 1,142 | 27,300 |
| 2015/06/12 | 1,145 | 1,152 | 1,139 | 1,147 | 60,300 |
| 2015/06/11 | 1,140 | 1,143 | 1,135 | 1,141 | 39,200 |
| 2015/06/10 | 1,141 | 1,152 | 1,136 | 1,140 | 63,000 |
| 2015/06/09 | 1,153 | 1,157 | 1,147 | 1,149 | 62,500 |
| 2015/06/08 | 1,146 | 1,157 | 1,142 | 1,155 | 59,900 |
| 2015/06/05 | 1,138 | 1,155 | 1,138 | 1,149 | 54,900 |
| 2015/06/04 | 1,138 | 1,148 | 1,137 | 1,147 | 32,100 |
| 2015/06/03 | 1,137 | 1,142 | 1,136 | 1,136 | 44,300 |
| 2015/06/02 | 1,140 | 1,145 | 1,137 | 1,138 | 50,600 |
| 2015/06/01 | 1,148 | 1,153 | 1,137 | 1,138 | 75,000 |
| 2015/05/29 | 1,148 | 1,158 | 1,146 | 1,149 | 64,600 |
| 2015/05/28 | 1,156 | 1,158 | 1,150 | 1,152 | 56,100 |
| 2015/05/27 | 1,160 | 1,163 | 1,153 | 1,156 | 46,800 |
| 2015/05/26 | 1,160 | 1,165 | 1,155 | 1,158 | 44,600 |
| 2015/05/25 | 1,155 | 1,163 | 1,154 | 1,160 | 97,500 |
| 2015/05/22 | 1,150 | 1,153 | 1,147 | 1,150 | 28,900 |
| 2015/05/21 | 1,150 | 1,151 | 1,147 | 1,147 | 31,200 |
| 2015/05/20 | 1,150 | 1,152 | 1,135 | 1,146 | 70,100 |
| 2015/05/19 | 1,140 | 1,150 | 1,140 | 1,143 | 33,500 |
| 2015/05/18 | 1,135 | 1,145 | 1,135 | 1,141 | 39,900 |
| 2015/05/15 | 1,146 | 1,151 | 1,135 | 1,140 | 39,600 |
| 2015/05/14 | 1,149 | 1,159 | 1,146 | 1,146 | 45,600 |
| 2015/05/13 | 1,151 | 1,159 | 1,149 | 1,154 | 76,100 |
| 2015/05/12 | 1,150 | 1,159 | 1,148 | 1,152 | 42,600 |
| 2015/05/11 | 1,155 | 1,170 | 1,153 | 1,155 | 119,500 |
| 2015/05/08 | 1,123 | 1,154 | 1,123 | 1,148 | 126,500 |
| 2015/05/07 | 1,120 | 1,139 | 1,103 | 1,139 | 258,200 |
| 2015/05/01 | 1,107 | 1,111 | 1,093 | 1,100 | 122,300 |
| 2015/04/30 | 1,111 | 1,114 | 1,101 | 1,104 | 157,700 |
| 2015/04/28 | 1,112 | 1,116 | 1,110 | 1,110 | 65,500 |
| 2015/04/27 | 1,115 | 1,121 | 1,111 | 1,111 | 46,000 |
| 2015/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | 39,100 |
| 2015/04/23 | 1,113 | 1,128 | 1,112 | 1,116 | 73,800 |
| 2015/04/22 | 1,122 | 1,125 | 1,111 | 1,111 | 126,300 |
| 2015/04/21 | 1,129 | 1,134 | 1,125 | 1,125 | 40,400 |
| 2015/04/20 | 1,135 | 1,137 | 1,125 | 1,128 | 69,800 |
| 2015/04/17 | 1,135 | 1,142 | 1,133 | 1,133 | 38,800 |
| 2015/04/16 | 1,140 | 1,142 | 1,132 | 1,136 | 40,400 |
| 2015/04/15 | 1,135 | 1,143 | 1,133 | 1,136 | 43,700 |
| 2015/04/14 | 1,139 | 1,148 | 1,134 | 1,138 | 110,100 |
| 2015/04/13 | 1,135 | 1,136 | 1,130 | 1,135 | 39,800 |
| 2015/04/10 | 1,133 | 1,137 | 1,128 | 1,134 | 99,000 |
| 2015/04/09 | 1,121 | 1,131 | 1,121 | 1,126 | 72,700 |
| 2015/04/08 | 1,136 | 1,136 | 1,121 | 1,122 | 121,100 |
| 2015/04/07 | 1,122 | 1,136 | 1,122 | 1,136 | 109,500 |
| 2015/04/06 | 1,129 | 1,131 | 1,118 | 1,125 | 45,700 |
| 2015/04/03 | 1,127 | 1,129 | 1,121 | 1,127 | 36,100 |
| 2015/04/02 | 1,122 | 1,129 | 1,112 | 1,127 | 96,600 |
| 2015/04/01 | 1,122 | 1,130 | 1,115 | 1,120 | 96,300 |
| 2015/03/31 | 1,130 | 1,136 | 1,122 | 1,122 | 74,400 |
| 2015/03/30 | 1,130 | 1,131 | 1,121 | 1,126 | 75,500 |
| 2015/03/27 | 1,130 | 1,137 | 1,120 | 1,125 | 127,900 |
| 2015/03/26 | 1,144 | 1,149 | 1,135 | 1,144 | 153,900 |
| 2015/03/25 | 1,139 | 1,149 | 1,139 | 1,145 | 101,600 |
| 2015/03/24 | 1,134 | 1,139 | 1,128 | 1,138 | 128,300 |
| 2015/03/23 | 1,122 | 1,137 | 1,121 | 1,130 | 197,900 |
| 2015/03/20 | 1,118 | 1,120 | 1,113 | 1,116 | 106,800 |
| 2015/03/19 | 1,115 | 1,124 | 1,111 | 1,115 | 118,200 |
| 2015/03/18 | 1,109 | 1,116 | 1,105 | 1,111 | 272,400 |
| 2015/03/17 | 1,127 | 1,129 | 1,122 | 1,126 | 416,000 |
| 2015/03/16 | 1,126 | 1,128 | 1,121 | 1,124 | 112,400 |
| 2015/03/13 | 1,120 | 1,128 | 1,114 | 1,123 | 178,100 |
| 2015/03/12 | 1,116 | 1,121 | 1,114 | 1,118 | 84,900 |
| 2015/03/11 | 1,110 | 1,118 | 1,110 | 1,112 | 141,600 |
| 2015/03/10 | 1,111 | 1,120 | 1,110 | 1,115 | 106,100 |
| 2015/03/09 | 1,112 | 1,118 | 1,108 | 1,113 | 144,100 |
| 2015/03/06 | 1,125 | 1,127 | 1,105 | 1,110 | 273,200 |
| 2015/03/05 | 1,111 | 1,135 | 1,110 | 1,129 | 250,200 |
| 2015/03/04 | 1,115 | 1,118 | 1,110 | 1,116 | 79,900 |
| 2015/03/03 | 1,113 | 1,118 | 1,110 | 1,111 | 76,900 |
| 2015/03/02 | 1,120 | 1,124 | 1,111 | 1,113 | 96,900 |
| 2015/02/27 | 1,121 | 1,124 | 1,107 | 1,112 | 99,300 |
| 2015/02/26 | 1,106 | 1,118 | 1,101 | 1,111 | 113,000 |
| 2015/02/25 | 1,111 | 1,114 | 1,098 | 1,104 | 119,200 |
| 2015/02/24 | 1,111 | 1,111 | 1,097 | 1,104 | 69,100 |
| 2015/02/23 | 1,102 | 1,116 | 1,097 | 1,104 | 101,200 |
| 2015/02/20 | 1,107 | 1,113 | 1,095 | 1,100 | 142,700 |
| 2015/02/19 | 1,108 | 1,109 | 1,103 | 1,106 | 78,000 |
| 2015/02/18 | 1,103 | 1,120 | 1,103 | 1,108 | 83,500 |
| 2015/02/17 | 1,083 | 1,109 | 1,082 | 1,105 | 136,800 |
| 2015/02/16 | 1,081 | 1,091 | 1,078 | 1,088 | 143,700 |
| 2015/02/13 | 1,080 | 1,083 | 1,071 | 1,080 | 191,400 |
| 2015/02/12 | 1,076 | 1,084 | 1,076 | 1,082 | 154,500 |
| 2015/02/10 | 1,080 | 1,086 | 1,071 | 1,074 | 90,500 |
| 2015/02/09 | 1,091 | 1,091 | 1,075 | 1,080 | 135,100 |
| 2015/02/06 | 1,088 | 1,095 | 1,071 | 1,072 | 157,000 |
| 2015/02/05 | 1,097 | 1,108 | 1,082 | 1,086 | 151,900 |
| 2015/02/04 | 1,110 | 1,124 | 1,087 | 1,100 | 266,200 |
| 2015/02/03 | 1,134 | 1,144 | 1,095 | 1,109 | 376,900 |
| 2015/02/02 | 1,212 | 1,230 | 1,204 | 1,224 | 100,900 |
| 2015/01/30 | 1,239 | 1,244 | 1,200 | 1,219 | 158,800 |
| 2015/01/29 | 1,226 | 1,250 | 1,200 | 1,209 | 536,400 |
| 2015/01/28 | 1,212 | 1,238 | 1,208 | 1,232 | 179,200 |
| 2015/01/27 | 1,218 | 1,227 | 1,203 | 1,212 | 101,800 |
| 2015/01/26 | 1,175 | 1,209 | 1,170 | 1,209 | 135,500 |
| 2015/01/23 | 1,174 | 1,175 | 1,165 | 1,174 | 63,700 |
| 2015/01/22 | 1,150 | 1,172 | 1,142 | 1,172 | 117,600 |
| 2015/01/21 | 1,165 | 1,166 | 1,149 | 1,151 | 61,900 |
| 2015/01/20 | 1,156 | 1,179 | 1,154 | 1,165 | 85,500 |
| 2015/01/19 | 1,169 | 1,172 | 1,151 | 1,157 | 46,000 |
| 2015/01/16 | 1,166 | 1,166 | 1,145 | 1,155 | 57,100 |
| 2015/01/15 | 1,163 | 1,169 | 1,157 | 1,167 | 50,400 |
| 2015/01/14 | 1,162 | 1,170 | 1,159 | 1,164 | 62,200 |
| 2015/01/13 | 1,165 | 1,175 | 1,154 | 1,175 | 148,800 |
| 2015/01/09 | 1,158 | 1,169 | 1,156 | 1,161 | 73,400 |
| 2015/01/08 | 1,158 | 1,159 | 1,146 | 1,150 | 46,100 |
| 2015/01/07 | 1,149 | 1,163 | 1,146 | 1,151 | 52,300 |
| 2015/01/06 | 1,154 | 1,162 | 1,140 | 1,151 | 119,800 |
| 2015/01/05 | 1,178 | 1,178 | 1,162 | 1,170 | 69,300 |