5933 アルインコ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1791091390891321,900913
2022-08-1690790889890817,100908
2022-08-1590790790090415,200904
2022-08-1290890890290733,900907
2022-08-1089989989489913,300899
2022-08-0990190289289713,900897
2022-08-0890090089489911,500899
2022-08-0589090089090023,100900
2022-08-0489589588688918,800889
2022-08-0390190288789040,700890
2022-08-0290590589790422,800904
2022-08-0190490689990627,900906
2022-07-2990490489890219,500902
2022-07-2890590589390478,300904
2022-07-2790691190490723,600907
2022-07-2691491890690654,700906
2022-07-2591891890691239,800912
2022-07-2291692290791788,800917
2022-07-21920925902915351,300915
2022-07-20890896881883155,300883
2022-07-1987487986987737,800877
2022-07-1586886986486516,300865
2022-07-1486186886186816,200868
2022-07-138618648618649,600864
2022-07-1286586585685914,000859
2022-07-1186586686086632,400866
2022-07-0886587185385392,300853
2022-07-0786487486487031,400870
2022-07-0685586685486029,400860
2022-07-0585586285585920,000859
2022-07-0484985984985916,100859
2022-07-0185585584284351,300843
2022-06-3085486385385635,700856
2022-06-2985586385385840,800858
2022-06-2885485985485918,600859
2022-06-2786086485285830,300858
2022-06-2486686685585939,400859
2022-06-2385986385385633,100856
2022-06-2286086385686233,700862
2022-06-2184585984585919,300859
2022-06-2085085384184813,400848
2022-06-1784185784184620,600846
2022-06-1684985784884917,900849
2022-06-1584785584184137,400841
2022-06-1484885684785019,400850
2022-06-1384985684685423,700854
2022-06-1086086485585526,700855
2022-06-0986786786386721,500867
2022-06-0886787086486922,400869
2022-06-0786786786386320,400863
2022-06-0685886585886415,800864
2022-06-0385986785886526,700865
2022-06-0286286285486018,500860
2022-06-0185286385286222,700862
2022-05-3184985484785125,200851
2022-05-3084885684784753,900847
2022-05-2784284484084416,200844
2022-05-2683784283783725,900837
2022-05-2583984183784117,400841
2022-05-2484284583883821,400838
2022-05-2385285284184631,100846
2022-05-2084084983784936,400849
2022-05-1983283982283953,800839
2022-05-1884684683784022,200840
2022-05-1784484583784322,100843
2022-05-1685885883984425,600844
2022-05-1383685083685022,100850
2022-05-1284284583583635,800836
2022-05-1185985984484728,400847
2022-05-1085486785086732,800867
2022-05-0984185583985049,200850
2022-05-06842850827844133,200844
2022-05-0285487084686885,000868
2022-04-2883185383185329,700853
2022-04-2784084183183179,300831
2022-04-2685385384284624,400846
2022-04-2585085584685352,400853
2022-04-2285585684985324,500853
2022-04-2185985985385924,700859
2022-04-2084985784585723,000857
2022-04-1985185384184226,100842
2022-04-1884984984584515,400845
2022-04-1585085584985112,300851
2022-04-1485385585185413,200854
2022-04-1385285584685325,900853
2022-04-1285385384584926,200849
2022-04-1184885384285351,000853
2022-04-0885685984785241,700852
2022-04-0785785785085433,100854
2022-04-0687687686086034,100860
2022-04-0587587787287633,300876
2022-04-0487687886987031,400870
2022-04-0186687686687643,700876
2022-03-3186687586686731,300867
2022-03-3088588586387351,200873
2022-03-2988088587688555,700885
2022-03-2888188687787854,500878
2022-03-2587787987387933,500879
2022-03-2486287786287657,200876
2022-03-2386087585786991,300869
2022-03-2285886285285292,700852
2022-03-1885485684885491,200854
2022-03-17842853841850322,400850
2022-03-16858863852857373,700857
2022-03-15859861851858106,600858
2022-03-1486386785985971,800859
2022-03-11868868853859146,400859
2022-03-1086287085786883,600868
2022-03-0986586984284470,300844
2022-03-08857874850855108,700855
2022-03-07889889867872167,300872
2022-03-04899901888892340,900892
2022-03-03902905900900113,600900
2022-03-0290691090290468,300904
2022-03-0191692090891448,600914
2022-02-2890991390691149,700911
2022-02-25915915907907170,200907
2022-02-2491291590791543,700915
2022-02-2291091490791318,000913
2022-02-2190691490691231,300912
2022-02-1890891390891039,100910
2022-02-1791291490991021,700910
2022-02-1692492591191124,300911
2022-02-1591491690990930,500909
2022-02-1491291390890827,100908
2022-02-1091692091191231,600912
2022-02-0991091491091019,100910
2022-02-0891591590790833,100908
2022-02-0791391890791057,600910
2022-02-0491491790891344,700913
2022-02-0390792290791483,500914
2022-02-0295496294795728,400957
2022-02-0195295694494810,200948
2022-01-3193595293595217,000952
2022-01-2893793793193531,800935
2022-01-2794594692692637,000926
2022-01-2695095193994117,700941
2022-01-2596196194294225,700942
2022-01-2494896494896411,600964
2022-01-2194095193795120,700951
2022-01-2094596294294225,200942
2022-01-1996096494594531,500945
2022-01-1897397496196117,800961
2022-01-1796597296496613,700966
2022-01-1497097996296934,300969
2022-01-139809809689709,400970
2022-01-1297798297397717,000977
2022-01-1196697196296923,300969
2022-01-0797597996496415,700964
2022-01-0698198396796716,400967
2022-01-0599199898298316,300983
2022-01-0498699198599113,400991

分割・併合履歴 : [1996-03-14]1株→1.2株