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
2023-02-03	1,100	1,115	1,012	1,016	538,100	1,016
2023-02-02	1,067	1,080	1,056	1,067	175,000	1,067
2023-02-01	1,043	1,050	1,042	1,050	58,400	1,050
2023-01-31	1,030	1,043	1,030	1,040	41,500	1,040
2023-01-30	1,017	1,028	1,017	1,028	16,600	1,028
2023-01-27	1,022	1,023	1,013	1,015	27,100	1,015
2023-01-26	1,025	1,028	1,023	1,024	15,800	1,024
2023-01-25	1,029	1,029	1,018	1,024	18,000	1,024
2023-01-24	1,023	1,033	1,018	1,031	34,600	1,031
2023-01-23	1,013	1,018	1,008	1,017	26,400	1,017
2023-01-20	993	1,007	990	1,006	22,200	1,006
2023-01-19	990	995	989	990	10,900	990
2023-01-18	995	998	983	995	24,200	995
2023-01-17	972	992	972	991	26,600	991
2023-01-16	981	983	972	976	17,900	976
2023-01-13	973	986	973	982	14,200	982
2023-01-12	977	980	973	980	8,700	980
2023-01-11	972	983	972	974	18,200	974
2023-01-10	980	985	971	971	22,900	971
2023-01-06	979	982	975	980	9,400	980
2023-01-05	976	983	973	979	16,300	979
2023-01-04	998	998	977	977	22,600	977

分割・併合履歴： [1996-03-14]1株→1.2株