5933 アルインコ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,119 | 1,124 | 1,114 | 1,114 | 18,700 | 1,114 |
| 2024-04-24 | 1,119 | 1,126 | 1,115 | 1,119 | 27,100 | 1,119 |
| 2024-04-23 | 1,128 | 1,134 | 1,114 | 1,117 | 16,800 | 1,117 |
| 2024-04-22 | 1,122 | 1,131 | 1,122 | 1,126 | 26,100 | 1,126 |
| 2024-04-19 | 1,112 | 1,127 | 1,099 | 1,112 | 54,400 | 1,112 |
| 2024-04-18 | 1,103 | 1,130 | 1,103 | 1,128 | 22,700 | 1,128 |
| 2024-04-17 | 1,124 | 1,130 | 1,108 | 1,117 | 27,200 | 1,117 |
| 2024-04-16 | 1,137 | 1,140 | 1,115 | 1,126 | 49,700 | 1,126 |
| 2024-04-15 | 1,150 | 1,154 | 1,142 | 1,152 | 20,100 | 1,152 |
| 2024-04-12 | 1,150 | 1,155 | 1,144 | 1,151 | 27,700 | 1,151 |
| 2024-04-11 | 1,155 | 1,159 | 1,143 | 1,154 | 47,900 | 1,154 |
| 2024-04-10 | 1,158 | 1,164 | 1,149 | 1,159 | 64,800 | 1,159 |
| 2024-04-09 | 1,163 | 1,172 | 1,150 | 1,156 | 81,500 | 1,156 |
| 2024-04-08 | 1,142 | 1,177 | 1,142 | 1,163 | 164,800 | 1,163 |
| 2024-04-05 | 1,073 | 1,136 | 1,066 | 1,135 | 284,800 | 1,135 |
| 2024-04-04 | 1,061 | 1,085 | 1,057 | 1,075 | 232,700 | 1,075 |
| 2024-04-03 | 1,018 | 1,030 | 1,018 | 1,023 | 20,300 | 1,023 |
| 2024-04-02 | 1,029 | 1,029 | 1,020 | 1,023 | 29,400 | 1,023 |
| 2024-04-01 | 1,050 | 1,050 | 1,029 | 1,030 | 34,700 | 1,030 |
| 2024-03-29 | 1,035 | 1,042 | 1,033 | 1,039 | 18,900 | 1,039 |
| 2024-03-28 | 1,045 | 1,046 | 1,031 | 1,035 | 48,300 | 1,035 |
| 2024-03-27 | 1,040 | 1,054 | 1,040 | 1,051 | 67,900 | 1,051 |
| 2024-03-26 | 1,031 | 1,040 | 1,027 | 1,037 | 40,900 | 1,037 |
| 2024-03-25 | 1,040 | 1,045 | 1,032 | 1,032 | 69,100 | 1,032 |
| 2024-03-22 | 1,039 | 1,041 | 1,032 | 1,036 | 41,800 | 1,036 |
| 2024-03-21 | 1,039 | 1,042 | 1,035 | 1,038 | 55,200 | 1,038 |
| 2024-03-19 | 1,038 | 1,038 | 1,027 | 1,035 | 53,400 | 1,035 |
| 2024-03-18 | 1,023 | 1,040 | 1,020 | 1,032 | 382,600 | 1,032 |
| 2024-03-15 | 1,045 | 1,054 | 1,041 | 1,043 | 536,100 | 1,043 |
| 2024-03-14 | 1,048 | 1,053 | 1,043 | 1,051 | 87,700 | 1,051 |
| 2024-03-13 | 1,050 | 1,057 | 1,039 | 1,044 | 50,300 | 1,044 |
| 2024-03-12 | 1,037 | 1,048 | 1,028 | 1,044 | 82,200 | 1,044 |
| 2024-03-11 | 1,065 | 1,065 | 1,040 | 1,045 | 173,400 | 1,045 |
| 2024-03-08 | 1,066 | 1,080 | 1,066 | 1,074 | 107,900 | 1,074 |
| 2024-03-07 | 1,070 | 1,070 | 1,060 | 1,065 | 91,000 | 1,065 |
| 2024-03-06 | 1,051 | 1,073 | 1,051 | 1,068 | 89,800 | 1,068 |
| 2024-03-05 | 1,045 | 1,061 | 1,038 | 1,060 | 76,600 | 1,060 |
| 2024-03-04 | 1,068 | 1,068 | 1,050 | 1,053 | 119,800 | 1,053 |
| 2024-03-01 | 1,057 | 1,062 | 1,050 | 1,058 | 164,000 | 1,058 |
| 2024-02-29 | 1,054 | 1,057 | 1,046 | 1,049 | 202,800 | 1,049 |
| 2024-02-28 | 1,038 | 1,053 | 1,038 | 1,051 | 162,600 | 1,051 |
| 2024-02-27 | 1,044 | 1,045 | 1,036 | 1,036 | 77,500 | 1,036 |
| 2024-02-26 | 1,051 | 1,051 | 1,043 | 1,046 | 45,000 | 1,046 |
| 2024-02-22 | 1,051 | 1,052 | 1,040 | 1,048 | 38,100 | 1,048 |
| 2024-02-21 | 1,049 | 1,050 | 1,039 | 1,046 | 14,100 | 1,046 |
| 2024-02-20 | 1,052 | 1,057 | 1,048 | 1,050 | 36,200 | 1,050 |
| 2024-02-19 | 1,030 | 1,047 | 1,030 | 1,046 | 25,700 | 1,046 |
| 2024-02-16 | 1,031 | 1,036 | 1,025 | 1,034 | 25,400 | 1,034 |
| 2024-02-15 | 1,026 | 1,032 | 1,016 | 1,024 | 32,800 | 1,024 |
| 2024-02-14 | 1,031 | 1,033 | 1,017 | 1,021 | 40,900 | 1,021 |
| 2024-02-13 | 1,035 | 1,037 | 1,021 | 1,031 | 54,100 | 1,031 |
| 2024-02-09 | 1,031 | 1,041 | 1,030 | 1,038 | 30,000 | 1,038 |
| 2024-02-08 | 1,044 | 1,047 | 1,031 | 1,036 | 37,700 | 1,036 |
| 2024-02-07 | 1,044 | 1,051 | 1,036 | 1,043 | 51,900 | 1,043 |
| 2024-02-06 | 1,060 | 1,062 | 1,044 | 1,044 | 61,800 | 1,044 |
| 2024-02-05 | 1,030 | 1,075 | 1,016 | 1,065 | 281,800 | 1,065 |
| 2024-02-02 | 1,095 | 1,127 | 1,094 | 1,110 | 187,400 | 1,110 |
| 2024-02-01 | 1,079 | 1,089 | 1,073 | 1,085 | 70,300 | 1,085 |
| 2024-01-31 | 1,063 | 1,078 | 1,062 | 1,078 | 51,300 | 1,078 |
| 2024-01-30 | 1,063 | 1,073 | 1,059 | 1,064 | 62,900 | 1,064 |
| 2024-01-29 | 1,048 | 1,064 | 1,048 | 1,064 | 35,500 | 1,064 |
| 2024-01-26 | 1,047 | 1,049 | 1,043 | 1,043 | 34,700 | 1,043 |
| 2024-01-25 | 1,046 | 1,051 | 1,044 | 1,046 | 43,800 | 1,046 |
| 2024-01-24 | 1,047 | 1,048 | 1,042 | 1,045 | 33,900 | 1,045 |
| 2024-01-23 | 1,058 | 1,060 | 1,045 | 1,047 | 34,000 | 1,047 |
| 2024-01-22 | 1,055 | 1,062 | 1,055 | 1,058 | 22,800 | 1,058 |
| 2024-01-19 | 1,054 | 1,056 | 1,048 | 1,053 | 28,200 | 1,053 |
| 2024-01-18 | 1,050 | 1,059 | 1,050 | 1,052 | 17,600 | 1,052 |
| 2024-01-17 | 1,063 | 1,067 | 1,051 | 1,051 | 34,300 | 1,051 |
| 2024-01-16 | 1,054 | 1,055 | 1,043 | 1,049 | 34,500 | 1,049 |
| 2024-01-15 | 1,040 | 1,052 | 1,037 | 1,050 | 78,400 | 1,050 |
| 2024-01-12 | 1,039 | 1,039 | 1,025 | 1,032 | 36,500 | 1,032 |
| 2024-01-11 | 1,030 | 1,039 | 1,029 | 1,034 | 45,600 | 1,034 |
| 2024-01-10 | 1,020 | 1,027 | 1,014 | 1,025 | 33,100 | 1,025 |
| 2024-01-09 | 1,025 | 1,029 | 1,018 | 1,022 | 53,300 | 1,022 |
| 2024-01-05 | 1,026 | 1,028 | 1,021 | 1,023 | 30,100 | 1,023 |
| 2024-01-04 | 1,032 | 1,039 | 1,019 | 1,022 | 64,100 | 1,022 |
分割・併合履歴 ： [1996-03-14]1株→1.2株
