5933 アルインコ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,1001,1151,0121,016538,1001,016
2023-02-021,0671,0801,0561,067175,0001,067
2023-02-011,0431,0501,0421,05058,4001,050
2023-01-311,0301,0431,0301,04041,5001,040
2023-01-301,0171,0281,0171,02816,6001,028
2023-01-271,0221,0231,0131,01527,1001,015
2023-01-261,0251,0281,0231,02415,8001,024
2023-01-251,0291,0291,0181,02418,0001,024
2023-01-241,0231,0331,0181,03134,6001,031
2023-01-231,0131,0181,0081,01726,4001,017
2023-01-209931,0079901,00622,2001,006
2023-01-1999099598999010,900990
2023-01-1899599898399524,200995
2023-01-1797299297299126,600991
2023-01-1698198397297617,900976
2023-01-1397398697398214,200982
2023-01-129779809739808,700980
2023-01-1197298397297418,200974
2023-01-1098098597197122,900971
2023-01-069799829759809,400980
2023-01-0597698397397916,300979
2023-01-0499899897797722,600977

分割・併合履歴 : [1996-03-14]1株→1.2株