5933 アルインコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 972 | 975 | 935 | 949 | 82,000 | 949 |
| 2025-04-03 | 990 | 1,002 | 981 | 994 | 42,500 | 994 |
| 2025-04-02 | 1,018 | 1,018 | 1,002 | 1,004 | 23,900 | 1,004 |
| 2025-04-01 | 1,017 | 1,021 | 1,011 | 1,011 | 18,400 | 1,011 |
| 2025-03-31 | 1,038 | 1,038 | 1,015 | 1,015 | 45,400 | 1,015 |
| 2025-03-28 | 1,065 | 1,065 | 1,051 | 1,052 | 36,500 | 1,052 |
| 2025-03-27 | 1,059 | 1,074 | 1,059 | 1,073 | 61,900 | 1,073 |
| 2025-03-26 | 1,055 | 1,068 | 1,050 | 1,067 | 61,700 | 1,067 |
| 2025-03-25 | 1,054 | 1,055 | 1,047 | 1,050 | 37,400 | 1,050 |
| 2025-03-24 | 1,055 | 1,059 | 1,046 | 1,056 | 51,400 | 1,056 |
| 2025-03-21 | 1,047 | 1,055 | 1,047 | 1,052 | 30,600 | 1,052 |
| 2025-03-19 | 1,037 | 1,058 | 1,037 | 1,055 | 64,200 | 1,055 |
| 2025-03-18 | 1,045 | 1,051 | 1,034 | 1,040 | 347,400 | 1,040 |
| 2025-03-17 | 1,082 | 1,082 | 1,025 | 1,055 | 523,700 | 1,055 |
| 2025-03-14 | 1,073 | 1,077 | 1,068 | 1,073 | 70,100 | 1,073 |
| 2025-03-13 | 1,064 | 1,087 | 1,062 | 1,073 | 64,000 | 1,073 |
| 2025-03-12 | 1,052 | 1,063 | 1,043 | 1,061 | 79,400 | 1,061 |
| 2025-03-11 | 1,059 | 1,059 | 1,045 | 1,046 | 159,600 | 1,046 |
| 2025-03-10 | 1,078 | 1,078 | 1,060 | 1,061 | 127,300 | 1,061 |
| 2025-03-07 | 1,074 | 1,081 | 1,063 | 1,077 | 44,600 | 1,077 |
| 2025-03-06 | 1,074 | 1,086 | 1,070 | 1,077 | 50,300 | 1,077 |
| 2025-03-05 | 1,059 | 1,070 | 1,059 | 1,068 | 44,400 | 1,068 |
| 2025-03-04 | 1,069 | 1,074 | 1,057 | 1,057 | 113,700 | 1,057 |
| 2025-03-03 | 1,046 | 1,072 | 1,046 | 1,072 | 223,500 | 1,072 |
| 2025-02-28 | 1,040 | 1,045 | 1,031 | 1,045 | 256,000 | 1,045 |
| 2025-02-27 | 1,017 | 1,041 | 1,017 | 1,041 | 105,000 | 1,041 |
| 2025-02-26 | 1,019 | 1,022 | 1,007 | 1,018 | 25,600 | 1,018 |
| 2025-02-25 | 1,018 | 1,027 | 1,016 | 1,022 | 20,200 | 1,022 |
| 2025-02-21 | 1,023 | 1,032 | 1,016 | 1,029 | 23,100 | 1,029 |
| 2025-02-20 | 1,044 | 1,047 | 1,030 | 1,031 | 24,300 | 1,031 |
| 2025-02-19 | 1,044 | 1,049 | 1,043 | 1,043 | 5,800 | 1,043 |
| 2025-02-18 | 1,045 | 1,049 | 1,037 | 1,046 | 15,400 | 1,046 |
| 2025-02-17 | 1,050 | 1,052 | 1,041 | 1,046 | 7,800 | 1,046 |
| 2025-02-14 | 1,049 | 1,053 | 1,040 | 1,052 | 23,600 | 1,052 |
| 2025-02-13 | 1,045 | 1,053 | 1,045 | 1,046 | 10,900 | 1,046 |
| 2025-02-12 | 1,057 | 1,057 | 1,040 | 1,041 | 11,400 | 1,041 |
| 2025-02-10 | 1,062 | 1,062 | 1,045 | 1,045 | 12,300 | 1,045 |
| 2025-02-07 | 1,052 | 1,064 | 1,044 | 1,062 | 26,100 | 1,062 |
| 2025-02-06 | 1,040 | 1,053 | 1,040 | 1,053 | 22,500 | 1,053 |
| 2025-02-05 | 1,032 | 1,043 | 1,031 | 1,035 | 17,000 | 1,035 |
| 2025-02-04 | 1,050 | 1,068 | 1,032 | 1,032 | 39,200 | 1,032 |
| 2025-02-03 | 1,050 | 1,050 | 1,029 | 1,030 | 30,900 | 1,030 |
| 2025-01-31 | 1,048 | 1,048 | 1,040 | 1,048 | 6,400 | 1,048 |
| 2025-01-30 | 1,042 | 1,048 | 1,038 | 1,046 | 17,700 | 1,046 |
| 2025-01-29 | 1,044 | 1,046 | 1,036 | 1,036 | 10,500 | 1,036 |
| 2025-01-28 | 1,026 | 1,044 | 1,026 | 1,044 | 17,200 | 1,044 |
| 2025-01-27 | 1,022 | 1,034 | 1,022 | 1,034 | 9,600 | 1,034 |
| 2025-01-24 | 1,026 | 1,028 | 1,020 | 1,020 | 8,700 | 1,020 |
| 2025-01-23 | 1,021 | 1,023 | 1,016 | 1,023 | 14,400 | 1,023 |
| 2025-01-22 | 1,018 | 1,026 | 1,016 | 1,021 | 12,800 | 1,021 |
| 2025-01-21 | 1,020 | 1,023 | 1,019 | 1,020 | 5,400 | 1,020 |
| 2025-01-20 | 1,018 | 1,023 | 1,018 | 1,023 | 8,400 | 1,023 |
| 2025-01-17 | 1,008 | 1,011 | 1,004 | 1,008 | 16,900 | 1,008 |
| 2025-01-16 | 1,020 | 1,022 | 1,011 | 1,011 | 7,500 | 1,011 |
| 2025-01-15 | 1,029 | 1,032 | 1,014 | 1,014 | 12,800 | 1,014 |
| 2025-01-14 | 1,030 | 1,032 | 1,017 | 1,019 | 16,800 | 1,019 |
| 2025-01-10 | 1,029 | 1,036 | 1,029 | 1,030 | 28,300 | 1,030 |
| 2025-01-09 | 1,037 | 1,040 | 1,030 | 1,030 | 17,300 | 1,030 |
| 2025-01-08 | 1,045 | 1,045 | 1,035 | 1,037 | 22,700 | 1,037 |
| 2025-01-07 | 1,057 | 1,057 | 1,040 | 1,045 | 31,300 | 1,045 |
| 2025-01-06 | 1,064 | 1,064 | 1,052 | 1,052 | 23,700 | 1,052 |
分割・併合履歴 ： [1996-03-14]1株→1.2株