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 |
|---|---|---|---|---|---|
| 2018/12/28 | 972 | 972 | 950 | 959 | 25,700 |
| 2018/12/27 | 945 | 975 | 921 | 975 | 48,600 |
| 2018/12/26 | 861 | 892 | 853 | 891 | 47,900 |
| 2018/12/25 | 847 | 847 | 815 | 827 | 90,500 |
| 2018/12/21 | 923 | 927 | 882 | 892 | 61,800 |
| 2018/12/20 | 966 | 969 | 916 | 925 | 56,500 |
| 2018/12/19 | 988 | 988 | 973 | 981 | 36,800 |
| 2018/12/18 | 1,000 | 1,000 | 979 | 979 | 44,300 |
| 2018/12/17 | 1,049 | 1,049 | 1,006 | 1,017 | 31,900 |
| 2018/12/14 | 1,086 | 1,086 | 1,045 | 1,045 | 27,600 |
| 2018/12/13 | 1,055 | 1,077 | 1,055 | 1,070 | 20,500 |
| 2018/12/12 | 1,041 | 1,052 | 1,031 | 1,051 | 20,500 |
| 2018/12/11 | 1,047 | 1,060 | 1,028 | 1,028 | 34,400 |
| 2018/12/10 | 1,058 | 1,058 | 1,046 | 1,055 | 18,500 |
| 2018/12/07 | 1,054 | 1,066 | 1,048 | 1,062 | 23,800 |
| 2018/12/06 | 1,066 | 1,066 | 1,046 | 1,053 | 24,700 |
| 2018/12/05 | 1,083 | 1,083 | 1,065 | 1,074 | 17,100 |
| 2018/12/04 | 1,118 | 1,118 | 1,086 | 1,087 | 31,700 |
| 2018/12/03 | 1,107 | 1,118 | 1,101 | 1,118 | 30,000 |
| 2018/11/30 | 1,098 | 1,105 | 1,094 | 1,099 | 31,200 |
| 2018/11/29 | 1,095 | 1,099 | 1,087 | 1,092 | 33,400 |
| 2018/11/28 | 1,091 | 1,091 | 1,081 | 1,083 | 22,200 |
| 2018/11/27 | 1,071 | 1,084 | 1,067 | 1,083 | 21,700 |
| 2018/11/26 | 1,054 | 1,065 | 1,048 | 1,063 | 16,700 |
| 2018/11/22 | 1,041 | 1,056 | 1,041 | 1,054 | 24,600 |
| 2018/11/21 | 1,041 | 1,041 | 1,031 | 1,038 | 17,000 |
| 2018/11/20 | 1,043 | 1,051 | 1,041 | 1,050 | 12,800 |
| 2018/11/19 | 1,060 | 1,060 | 1,042 | 1,042 | 11,400 |
| 2018/11/16 | 1,064 | 1,064 | 1,050 | 1,062 | 13,900 |
| 2018/11/15 | 1,049 | 1,067 | 1,049 | 1,066 | 21,000 |
| 2018/11/14 | 1,060 | 1,060 | 1,048 | 1,049 | 25,800 |
| 2018/11/13 | 1,051 | 1,062 | 1,038 | 1,061 | 23,100 |
| 2018/11/12 | 1,051 | 1,070 | 1,051 | 1,067 | 24,400 |
| 2018/11/09 | 1,054 | 1,059 | 1,046 | 1,053 | 33,200 |
| 2018/11/08 | 1,049 | 1,059 | 1,049 | 1,052 | 32,600 |
| 2018/11/07 | 1,038 | 1,046 | 1,033 | 1,040 | 45,600 |
| 2018/11/06 | 1,027 | 1,038 | 1,022 | 1,034 | 28,600 |
| 2018/11/05 | 1,021 | 1,026 | 1,009 | 1,022 | 24,900 |
| 2018/11/02 | 1,033 | 1,036 | 1,012 | 1,030 | 53,500 |
| 2018/11/01 | 1,024 | 1,036 | 1,024 | 1,033 | 53,000 |
| 2018/10/31 | 998 | 1,021 | 988 | 1,021 | 47,400 |
| 2018/10/30 | 987 | 1,003 | 983 | 983 | 148,500 |
| 2018/10/29 | 990 | 998 | 982 | 982 | 52,100 |
| 2018/10/26 | 1,000 | 1,009 | 981 | 990 | 51,500 |
| 2018/10/25 | 1,010 | 1,010 | 991 | 998 | 58,300 |
| 2018/10/24 | 1,019 | 1,030 | 1,011 | 1,028 | 27,900 |
| 2018/10/23 | 1,031 | 1,032 | 1,011 | 1,011 | 43,500 |
| 2018/10/22 | 1,050 | 1,068 | 1,021 | 1,038 | 73,800 |
| 2018/10/19 | 1,031 | 1,066 | 1,031 | 1,057 | 62,200 |
| 2018/10/18 | 1,033 | 1,049 | 1,026 | 1,045 | 38,500 |
| 2018/10/17 | 1,020 | 1,031 | 1,016 | 1,029 | 34,200 |
| 2018/10/16 | 1,007 | 1,016 | 1,005 | 1,010 | 23,300 |
| 2018/10/15 | 1,013 | 1,016 | 1,006 | 1,007 | 47,600 |
| 2018/10/12 | 1,021 | 1,024 | 1,013 | 1,013 | 39,300 |
| 2018/10/11 | 1,018 | 1,027 | 1,012 | 1,017 | 47,000 |
| 2018/10/10 | 1,065 | 1,068 | 1,043 | 1,045 | 38,200 |
| 2018/10/09 | 1,079 | 1,079 | 1,057 | 1,060 | 34,500 |
| 2018/10/05 | 1,078 | 1,089 | 1,074 | 1,076 | 31,200 |
| 2018/10/04 | 1,081 | 1,092 | 1,076 | 1,086 | 23,800 |
| 2018/10/03 | 1,101 | 1,107 | 1,083 | 1,083 | 19,000 |
| 2018/10/02 | 1,100 | 1,114 | 1,100 | 1,103 | 33,000 |
| 2018/10/01 | 1,099 | 1,099 | 1,087 | 1,097 | 16,900 |
| 2018/09/28 | 1,097 | 1,104 | 1,088 | 1,093 | 28,800 |
| 2018/09/27 | 1,094 | 1,097 | 1,088 | 1,088 | 14,600 |
| 2018/09/26 | 1,089 | 1,096 | 1,086 | 1,091 | 32,500 |
| 2018/09/25 | 1,078 | 1,099 | 1,078 | 1,099 | 39,100 |
| 2018/09/21 | 1,075 | 1,087 | 1,075 | 1,079 | 27,900 |
| 2018/09/20 | 1,075 | 1,078 | 1,068 | 1,073 | 23,600 |
| 2018/09/19 | 1,069 | 1,069 | 1,060 | 1,066 | 23,000 |
| 2018/09/18 | 1,055 | 1,064 | 1,048 | 1,060 | 41,200 |
| 2018/09/14 | 1,066 | 1,084 | 1,066 | 1,074 | 110,000 |
| 2018/09/13 | 1,063 | 1,073 | 1,058 | 1,063 | 18,300 |
| 2018/09/12 | 1,063 | 1,063 | 1,050 | 1,059 | 17,900 |
| 2018/09/11 | 1,052 | 1,068 | 1,048 | 1,057 | 17,700 |
| 2018/09/10 | 1,049 | 1,060 | 1,049 | 1,053 | 26,300 |
| 2018/09/07 | 1,060 | 1,060 | 1,040 | 1,050 | 20,000 |
| 2018/09/06 | 1,038 | 1,070 | 1,034 | 1,058 | 30,500 |
| 2018/09/05 | 1,039 | 1,042 | 1,035 | 1,037 | 17,900 |
| 2018/09/04 | 1,044 | 1,047 | 1,032 | 1,039 | 21,000 |
| 2018/09/03 | 1,061 | 1,061 | 1,037 | 1,037 | 33,900 |
| 2018/08/31 | 1,069 | 1,071 | 1,061 | 1,064 | 20,500 |
| 2018/08/30 | 1,077 | 1,077 | 1,061 | 1,071 | 24,600 |
| 2018/08/29 | 1,068 | 1,074 | 1,064 | 1,066 | 20,000 |
| 2018/08/28 | 1,068 | 1,072 | 1,055 | 1,062 | 20,300 |
| 2018/08/27 | 1,048 | 1,061 | 1,048 | 1,058 | 12,100 |
| 2018/08/24 | 1,042 | 1,048 | 1,039 | 1,045 | 14,100 |
| 2018/08/23 | 1,044 | 1,044 | 1,035 | 1,039 | 14,500 |
| 2018/08/22 | 1,026 | 1,039 | 1,022 | 1,039 | 15,500 |
| 2018/08/21 | 1,030 | 1,030 | 1,016 | 1,020 | 21,200 |
| 2018/08/20 | 1,044 | 1,044 | 1,030 | 1,030 | 13,600 |
| 2018/08/17 | 1,043 | 1,047 | 1,038 | 1,044 | 10,800 |
| 2018/08/16 | 1,039 | 1,048 | 1,023 | 1,042 | 20,000 |
| 2018/08/15 | 1,055 | 1,056 | 1,037 | 1,043 | 10,500 |
| 2018/08/14 | 1,046 | 1,055 | 1,045 | 1,053 | 11,400 |
| 2018/08/13 | 1,059 | 1,065 | 1,045 | 1,046 | 24,300 |
| 2018/08/10 | 1,069 | 1,078 | 1,066 | 1,076 | 25,200 |
| 2018/08/09 | 1,063 | 1,077 | 1,061 | 1,076 | 16,100 |
| 2018/08/08 | 1,068 | 1,078 | 1,063 | 1,064 | 22,300 |
| 2018/08/07 | 1,052 | 1,073 | 1,052 | 1,067 | 18,300 |
| 2018/08/06 | 1,053 | 1,065 | 1,053 | 1,053 | 19,800 |
| 2018/08/03 | 1,083 | 1,084 | 1,060 | 1,060 | 19,000 |
| 2018/08/02 | 1,094 | 1,101 | 1,084 | 1,084 | 10,800 |
| 2018/08/01 | 1,086 | 1,095 | 1,085 | 1,094 | 15,800 |
| 2018/07/31 | 1,110 | 1,110 | 1,087 | 1,091 | 22,300 |
| 2018/07/30 | 1,123 | 1,123 | 1,102 | 1,106 | 21,400 |
| 2018/07/27 | 1,120 | 1,134 | 1,119 | 1,123 | 26,400 |
| 2018/07/26 | 1,116 | 1,127 | 1,116 | 1,121 | 18,500 |
| 2018/07/25 | 1,125 | 1,127 | 1,107 | 1,116 | 11,200 |
| 2018/07/24 | 1,112 | 1,130 | 1,112 | 1,115 | 25,700 |
| 2018/07/23 | 1,080 | 1,132 | 1,075 | 1,112 | 110,200 |
| 2018/07/20 | 1,090 | 1,098 | 1,069 | 1,095 | 68,400 |
| 2018/07/19 | 1,097 | 1,099 | 1,086 | 1,092 | 32,200 |
| 2018/07/18 | 1,066 | 1,090 | 1,063 | 1,084 | 43,700 |
| 2018/07/17 | 1,048 | 1,056 | 1,042 | 1,053 | 21,900 |
| 2018/07/13 | 1,037 | 1,040 | 1,032 | 1,040 | 11,400 |
| 2018/07/12 | 1,029 | 1,036 | 1,028 | 1,032 | 11,500 |
| 2018/07/11 | 1,044 | 1,044 | 1,024 | 1,026 | 17,400 |
| 2018/07/10 | 1,047 | 1,055 | 1,040 | 1,045 | 24,800 |
| 2018/07/09 | 1,030 | 1,046 | 1,030 | 1,045 | 19,900 |
| 2018/07/06 | 1,020 | 1,030 | 1,017 | 1,028 | 23,100 |
| 2018/07/05 | 1,040 | 1,045 | 1,021 | 1,021 | 26,100 |
| 2018/07/04 | 1,040 | 1,051 | 1,040 | 1,046 | 20,700 |
| 2018/07/03 | 1,058 | 1,058 | 1,037 | 1,042 | 33,100 |
| 2018/07/02 | 1,071 | 1,080 | 1,050 | 1,051 | 22,100 |
| 2018/06/29 | 1,080 | 1,080 | 1,061 | 1,070 | 25,900 |
| 2018/06/28 | 1,083 | 1,083 | 1,065 | 1,072 | 25,300 |
| 2018/06/27 | 1,075 | 1,082 | 1,069 | 1,075 | 14,500 |
| 2018/06/26 | 1,070 | 1,082 | 1,063 | 1,080 | 27,600 |
| 2018/06/25 | 1,078 | 1,078 | 1,064 | 1,070 | 23,300 |
| 2018/06/22 | 1,060 | 1,074 | 1,052 | 1,072 | 71,700 |
| 2018/06/21 | 1,066 | 1,074 | 1,058 | 1,060 | 27,300 |
| 2018/06/20 | 1,058 | 1,069 | 1,046 | 1,066 | 29,200 |
| 2018/06/19 | 1,076 | 1,077 | 1,055 | 1,057 | 41,400 |
| 2018/06/18 | 1,083 | 1,083 | 1,065 | 1,070 | 30,400 |
| 2018/06/15 | 1,094 | 1,096 | 1,080 | 1,080 | 21,700 |
| 2018/06/14 | 1,096 | 1,099 | 1,088 | 1,093 | 15,800 |
| 2018/06/13 | 1,093 | 1,098 | 1,088 | 1,098 | 10,300 |
| 2018/06/12 | 1,093 | 1,093 | 1,084 | 1,087 | 14,200 |
| 2018/06/11 | 1,082 | 1,095 | 1,079 | 1,093 | 15,400 |
| 2018/06/08 | 1,074 | 1,092 | 1,074 | 1,079 | 36,700 |
| 2018/06/07 | 1,097 | 1,106 | 1,097 | 1,101 | 19,800 |
| 2018/06/06 | 1,090 | 1,103 | 1,088 | 1,094 | 16,400 |
| 2018/06/05 | 1,098 | 1,098 | 1,081 | 1,090 | 25,200 |
| 2018/06/04 | 1,093 | 1,106 | 1,089 | 1,102 | 23,100 |
| 2018/06/01 | 1,068 | 1,087 | 1,062 | 1,081 | 20,400 |
| 2018/05/31 | 1,074 | 1,082 | 1,068 | 1,073 | 22,500 |
| 2018/05/30 | 1,065 | 1,079 | 1,056 | 1,062 | 31,900 |
| 2018/05/29 | 1,090 | 1,090 | 1,070 | 1,075 | 35,200 |
| 2018/05/28 | 1,091 | 1,092 | 1,080 | 1,084 | 27,400 |
| 2018/05/25 | 1,086 | 1,092 | 1,083 | 1,085 | 18,800 |
| 2018/05/24 | 1,097 | 1,100 | 1,086 | 1,092 | 27,200 |
| 2018/05/23 | 1,116 | 1,116 | 1,090 | 1,098 | 27,500 |
| 2018/05/22 | 1,127 | 1,127 | 1,107 | 1,110 | 20,100 |
| 2018/05/21 | 1,124 | 1,127 | 1,116 | 1,122 | 18,700 |
| 2018/05/18 | 1,117 | 1,127 | 1,107 | 1,118 | 46,000 |
| 2018/05/17 | 1,110 | 1,114 | 1,104 | 1,112 | 21,500 |
| 2018/05/16 | 1,100 | 1,105 | 1,096 | 1,102 | 22,400 |
| 2018/05/15 | 1,093 | 1,099 | 1,090 | 1,097 | 27,100 |
| 2018/05/14 | 1,089 | 1,096 | 1,086 | 1,095 | 21,400 |
| 2018/05/11 | 1,091 | 1,098 | 1,084 | 1,090 | 33,900 |
| 2018/05/10 | 1,087 | 1,092 | 1,079 | 1,086 | 51,300 |
| 2018/05/09 | 1,091 | 1,091 | 1,082 | 1,086 | 28,700 |
| 2018/05/08 | 1,096 | 1,099 | 1,086 | 1,091 | 32,800 |
| 2018/05/07 | 1,088 | 1,096 | 1,082 | 1,093 | 32,300 |
| 2018/05/02 | 1,095 | 1,100 | 1,086 | 1,094 | 67,900 |
| 2018/05/01 | 1,095 | 1,095 | 1,071 | 1,081 | 21,800 |
| 2018/04/27 | 1,091 | 1,091 | 1,080 | 1,091 | 18,700 |
| 2018/04/26 | 1,101 | 1,101 | 1,086 | 1,093 | 18,300 |
| 2018/04/25 | 1,097 | 1,098 | 1,088 | 1,093 | 16,600 |
| 2018/04/24 | 1,079 | 1,104 | 1,076 | 1,096 | 49,200 |
| 2018/04/23 | 1,105 | 1,105 | 1,067 | 1,069 | 82,700 |
| 2018/04/20 | 1,098 | 1,099 | 1,085 | 1,093 | 13,000 |
| 2018/04/19 | 1,091 | 1,103 | 1,091 | 1,097 | 19,600 |
| 2018/04/18 | 1,095 | 1,101 | 1,088 | 1,096 | 18,900 |
| 2018/04/17 | 1,106 | 1,106 | 1,083 | 1,086 | 16,700 |
| 2018/04/16 | 1,100 | 1,102 | 1,088 | 1,100 | 17,300 |
| 2018/04/13 | 1,087 | 1,093 | 1,085 | 1,092 | 16,300 |
| 2018/04/12 | 1,097 | 1,097 | 1,076 | 1,076 | 19,400 |
| 2018/04/11 | 1,109 | 1,117 | 1,091 | 1,095 | 14,100 |
| 2018/04/10 | 1,092 | 1,106 | 1,086 | 1,101 | 11,300 |
| 2018/04/09 | 1,092 | 1,099 | 1,087 | 1,092 | 16,800 |
| 2018/04/06 | 1,118 | 1,118 | 1,092 | 1,095 | 22,900 |
| 2018/04/05 | 1,108 | 1,116 | 1,103 | 1,111 | 19,700 |
| 2018/04/04 | 1,105 | 1,114 | 1,105 | 1,108 | 19,900 |
| 2018/04/03 | 1,090 | 1,113 | 1,082 | 1,104 | 31,500 |
| 2018/04/02 | 1,106 | 1,110 | 1,097 | 1,098 | 18,400 |
| 2018/03/30 | 1,108 | 1,110 | 1,092 | 1,099 | 17,200 |
| 2018/03/29 | 1,115 | 1,115 | 1,081 | 1,096 | 23,400 |
| 2018/03/28 | 1,088 | 1,110 | 1,088 | 1,109 | 25,700 |
| 2018/03/27 | 1,071 | 1,103 | 1,071 | 1,103 | 44,700 |
| 2018/03/26 | 1,077 | 1,077 | 1,051 | 1,068 | 41,400 |
| 2018/03/23 | 1,111 | 1,112 | 1,075 | 1,077 | 77,700 |
| 2018/03/22 | 1,131 | 1,139 | 1,129 | 1,137 | 38,600 |
| 2018/03/20 | 1,128 | 1,131 | 1,118 | 1,131 | 28,900 |
| 2018/03/19 | 1,140 | 1,149 | 1,121 | 1,128 | 45,300 |
| 2018/03/16 | 1,144 | 1,148 | 1,126 | 1,140 | 178,300 |
| 2018/03/15 | 1,151 | 1,163 | 1,146 | 1,160 | 293,700 |
| 2018/03/14 | 1,180 | 1,180 | 1,160 | 1,163 | 182,600 |
| 2018/03/13 | 1,165 | 1,176 | 1,152 | 1,174 | 88,000 |
| 2018/03/12 | 1,120 | 1,154 | 1,120 | 1,152 | 90,800 |
| 2018/03/09 | 1,135 | 1,137 | 1,114 | 1,117 | 54,500 |
| 2018/03/08 | 1,137 | 1,138 | 1,119 | 1,120 | 23,400 |
| 2018/03/07 | 1,125 | 1,139 | 1,117 | 1,123 | 33,300 |
| 2018/03/06 | 1,128 | 1,139 | 1,122 | 1,125 | 33,000 |
| 2018/03/05 | 1,130 | 1,130 | 1,111 | 1,116 | 46,200 |
| 2018/03/02 | 1,136 | 1,139 | 1,124 | 1,131 | 41,200 |
| 2018/03/01 | 1,174 | 1,174 | 1,143 | 1,148 | 43,900 |
| 2018/02/28 | 1,173 | 1,183 | 1,173 | 1,174 | 22,700 |
| 2018/02/27 | 1,190 | 1,190 | 1,177 | 1,177 | 34,800 |
| 2018/02/26 | 1,191 | 1,191 | 1,173 | 1,181 | 38,700 |
| 2018/02/23 | 1,149 | 1,177 | 1,146 | 1,177 | 21,800 |
| 2018/02/22 | 1,148 | 1,149 | 1,138 | 1,141 | 30,600 |
| 2018/02/21 | 1,146 | 1,159 | 1,145 | 1,151 | 24,300 |
| 2018/02/20 | 1,151 | 1,151 | 1,137 | 1,146 | 35,600 |
| 2018/02/19 | 1,149 | 1,159 | 1,147 | 1,157 | 25,400 |
| 2018/02/16 | 1,128 | 1,138 | 1,122 | 1,130 | 32,100 |
| 2018/02/15 | 1,112 | 1,129 | 1,109 | 1,122 | 32,700 |
| 2018/02/14 | 1,134 | 1,142 | 1,104 | 1,112 | 29,600 |
| 2018/02/13 | 1,146 | 1,146 | 1,124 | 1,126 | 28,700 |
| 2018/02/09 | 1,125 | 1,138 | 1,117 | 1,129 | 40,000 |
| 2018/02/08 | 1,192 | 1,195 | 1,158 | 1,159 | 60,800 |
| 2018/02/07 | 1,184 | 1,223 | 1,182 | 1,182 | 63,700 |
| 2018/02/06 | 1,198 | 1,200 | 1,133 | 1,154 | 108,700 |
| 2018/02/05 | 1,264 | 1,272 | 1,245 | 1,256 | 52,200 |
| 2018/02/02 | 1,300 | 1,302 | 1,287 | 1,293 | 29,900 |
| 2018/02/01 | 1,281 | 1,300 | 1,280 | 1,300 | 16,400 |
| 2018/01/31 | 1,290 | 1,298 | 1,275 | 1,275 | 29,200 |
| 2018/01/30 | 1,320 | 1,320 | 1,283 | 1,290 | 31,600 |
| 2018/01/29 | 1,298 | 1,315 | 1,287 | 1,314 | 44,400 |
| 2018/01/26 | 1,281 | 1,291 | 1,273 | 1,278 | 24,300 |
| 2018/01/25 | 1,285 | 1,288 | 1,278 | 1,279 | 19,800 |
| 2018/01/24 | 1,292 | 1,295 | 1,283 | 1,284 | 17,200 |
| 2018/01/23 | 1,278 | 1,285 | 1,278 | 1,282 | 12,400 |
| 2018/01/22 | 1,263 | 1,275 | 1,263 | 1,274 | 26,100 |
| 2018/01/19 | 1,264 | 1,267 | 1,256 | 1,263 | 18,400 |
| 2018/01/18 | 1,284 | 1,302 | 1,264 | 1,264 | 32,500 |
| 2018/01/17 | 1,305 | 1,305 | 1,278 | 1,279 | 35,100 |
| 2018/01/16 | 1,310 | 1,314 | 1,305 | 1,305 | 10,300 |
| 2018/01/15 | 1,315 | 1,315 | 1,304 | 1,310 | 22,900 |
| 2018/01/12 | 1,310 | 1,313 | 1,302 | 1,306 | 20,000 |
| 2018/01/11 | 1,310 | 1,315 | 1,300 | 1,313 | 21,000 |
| 2018/01/10 | 1,297 | 1,318 | 1,294 | 1,313 | 40,900 |
| 2018/01/09 | 1,287 | 1,295 | 1,283 | 1,291 | 22,700 |
| 2018/01/05 | 1,270 | 1,283 | 1,262 | 1,279 | 35,000 |
| 2018/01/04 | 1,280 | 1,280 | 1,264 | 1,266 | 53,100 |