5933 アルインコ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2006-12-26 | 536 | 536 | 530 | 531 | 5,800 | 531 |
| 2006-12-25 | 533 | 536 | 530 | 536 | 2,700 | 536 |
| 2006-12-22 | 517 | 537 | 517 | 526 | 41,000 | 526 |
| 2006-12-21 | 538 | 538 | 533 | 537 | 3,100 | 537 |
| 2006-12-20 | 536 | 540 | 530 | 532 | 8,000 | 532 |
| 2006-12-19 | 538 | 538 | 538 | 538 | 2,300 | 538 |
| 2006-12-18 | 542 | 542 | 541 | 541 | 4,300 | 541 |
| 2006-12-15 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2006-12-14 | 534 | 534 | 531 | 531 | 2,200 | 531 |
| 2006-12-13 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2006-12-12 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2006-12-11 | 534 | 535 | 534 | 534 | 1,100 | 534 |
| 2006-12-08 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2006-12-06 | 534 | 534 | 531 | 531 | 400 | 531 |
| 2006-12-05 | 532 | 544 | 532 | 532 | 2,500 | 532 |
| 2006-12-04 | 540 | 540 | 531 | 531 | 4,800 | 531 |
| 2006-12-01 | 535 | 539 | 535 | 539 | 1,300 | 539 |
| 2006-11-30 | 535 | 535 | 534 | 534 | 2,100 | 534 |
| 2006-11-28 | 530 | 530 | 527 | 527 | 300 | 527 |
| 2006-11-27 | 553 | 553 | 539 | 539 | 4,200 | 539 |
| 2006-11-24 | 560 | 560 | 531 | 531 | 2,400 | 531 |
| 2006-11-22 | 559 | 559 | 558 | 558 | 1,800 | 558 |
| 2006-11-21 | 559 | 559 | 549 | 549 | 2,100 | 549 |
| 2006-11-20 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2006-11-16 | 552 | 552 | 550 | 550 | 300 | 550 |
| 2006-11-15 | 550 | 554 | 550 | 554 | 300 | 554 |
| 2006-11-14 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2006-11-13 | 533 | 533 | 531 | 531 | 500 | 531 |
| 2006-11-09 | 532 | 543 | 532 | 543 | 1,800 | 543 |
| 2006-11-08 | 552 | 552 | 536 | 536 | 3,600 | 536 |
| 2006-11-06 | 570 | 570 | 555 | 555 | 2,000 | 555 |
| 2006-11-02 | 560 | 560 | 552 | 552 | 500 | 552 |
| 2006-11-01 | 556 | 558 | 556 | 558 | 400 | 558 |
| 2006-10-31 | 558 | 567 | 551 | 551 | 300 | 551 |
| 2006-10-30 | 565 | 569 | 559 | 567 | 700 | 567 |
| 2006-10-27 | 555 | 560 | 555 | 555 | 3,000 | 555 |
| 2006-10-26 | 576 | 576 | 576 | 576 | 1,100 | 576 |
| 2006-10-25 | 588 | 598 | 588 | 588 | 2,000 | 588 |
| 2006-10-24 | 578 | 578 | 578 | 578 | 1,800 | 578 |
| 2006-10-23 | 577 | 577 | 560 | 568 | 2,900 | 568 |
| 2006-10-20 | 560 | 560 | 544 | 549 | 1,800 | 549 |
| 2006-10-19 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2006-10-18 | 550 | 565 | 550 | 565 | 700 | 565 |
| 2006-10-17 | 551 | 551 | 550 | 550 | 700 | 550 |
| 2006-10-16 | 555 | 555 | 542 | 542 | 500 | 542 |
| 2006-10-13 | 547 | 547 | 545 | 545 | 300 | 545 |
| 2006-10-12 | 546 | 546 | 534 | 534 | 600 | 534 |
| 2006-10-11 | 570 | 570 | 556 | 556 | 1,900 | 556 |
| 2006-10-10 | 576 | 576 | 576 | 576 | 1,400 | 576 |
| 2006-10-06 | 575 | 586 | 575 | 586 | 500 | 586 |
| 2006-10-05 | 580 | 580 | 579 | 579 | 800 | 579 |
| 2006-10-04 | 578 | 578 | 577 | 577 | 500 | 577 |
| 2006-10-03 | 579 | 579 | 573 | 576 | 600 | 576 |
| 2006-10-02 | 571 | 583 | 571 | 583 | 1,100 | 583 |
| 2006-09-29 | 581 | 589 | 575 | 576 | 2,400 | 576 |
| 2006-09-28 | 576 | 589 | 576 | 585 | 1,900 | 585 |
| 2006-09-27 | 580 | 580 | 580 | 580 | 900 | 580 |
| 2006-09-26 | 579 | 595 | 579 | 590 | 8,800 | 590 |
| 2006-09-25 | 622 | 622 | 607 | 607 | 1,700 | 607 |
| 2006-09-22 | 605 | 616 | 595 | 614 | 4,900 | 614 |
| 2006-09-21 | 591 | 595 | 585 | 595 | 1,900 | 595 |
| 2006-09-20 | 620 | 620 | 579 | 590 | 5,800 | 590 |
| 2006-09-19 | 614 | 614 | 606 | 612 | 3,600 | 612 |
| 2006-09-15 | 617 | 617 | 616 | 616 | 400 | 616 |
| 2006-09-14 | 611 | 617 | 610 | 617 | 2,200 | 617 |
| 2006-09-13 | 614 | 614 | 610 | 611 | 9,900 | 611 |
| 2006-09-12 | 616 | 616 | 611 | 611 | 7,100 | 611 |
| 2006-09-11 | 615 | 619 | 614 | 619 | 1,800 | 619 |
| 2006-09-08 | 615 | 616 | 614 | 615 | 600 | 615 |
| 2006-09-07 | 621 | 621 | 615 | 616 | 5,100 | 616 |
| 2006-09-06 | 611 | 615 | 608 | 615 | 1,200 | 615 |
| 2006-09-05 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2006-09-04 | 619 | 619 | 611 | 611 | 2,400 | 611 |
| 2006-09-01 | 611 | 622 | 608 | 619 | 5,900 | 619 |
| 2006-08-31 | 620 | 620 | 611 | 611 | 1,100 | 611 |
| 2006-08-30 | 620 | 620 | 615 | 615 | 1,800 | 615 |
| 2006-08-29 | 620 | 640 | 611 | 611 | 5,900 | 611 |
| 2006-08-28 | 617 | 620 | 617 | 620 | 2,500 | 620 |
| 2006-08-25 | 611 | 616 | 601 | 605 | 2,300 | 605 |
| 2006-08-24 | 618 | 618 | 605 | 610 | 9,000 | 610 |
| 2006-08-23 | 630 | 630 | 615 | 616 | 3,800 | 616 |
| 2006-08-22 | 629 | 629 | 615 | 625 | 4,300 | 625 |
| 2006-08-21 | 628 | 628 | 617 | 626 | 2,900 | 626 |
| 2006-08-18 | 615 | 621 | 611 | 621 | 1,800 | 621 |
| 2006-08-17 | 617 | 624 | 613 | 613 | 2,600 | 613 |
| 2006-08-16 | 625 | 625 | 611 | 620 | 7,100 | 620 |
| 2006-08-15 | 620 | 635 | 611 | 634 | 2,500 | 634 |
| 2006-08-14 | 611 | 620 | 609 | 610 | 3,400 | 610 |
| 2006-08-11 | 639 | 639 | 638 | 638 | 7,300 | 638 |
| 2006-08-10 | 625 | 630 | 620 | 630 | 800 | 630 |
| 2006-08-09 | 639 | 639 | 639 | 639 | 400 | 639 |
| 2006-08-07 | 641 | 641 | 618 | 618 | 2,800 | 618 |
| 2006-08-04 | 659 | 659 | 650 | 650 | 500 | 650 |
| 2006-08-02 | 669 | 671 | 659 | 659 | 1,400 | 659 |
| 2006-08-01 | 641 | 664 | 641 | 659 | 3,300 | 659 |
| 2006-07-28 | 669 | 669 | 651 | 651 | 6,000 | 651 |
| 2006-07-27 | 658 | 679 | 658 | 679 | 4,000 | 679 |
| 2006-07-26 | 670 | 673 | 670 | 670 | 6,000 | 670 |
| 2006-07-25 | 675 | 675 | 635 | 635 | 4,000 | 635 |
| 2006-07-24 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-07-21 | 668 | 668 | 665 | 668 | 6,000 | 668 |
| 2006-07-20 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-07-19 | 678 | 678 | 636 | 650 | 11,000 | 650 |
| 2006-07-18 | 672 | 682 | 672 | 682 | 3,000 | 682 |
| 2006-07-14 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2006-07-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-07-12 | 654 | 654 | 649 | 649 | 5,000 | 649 |
| 2006-07-11 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2006-07-10 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2006-07-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-05 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 2006-07-04 | 700 | 712 | 682 | 712 | 4,000 | 712 |
| 2006-07-03 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2006-06-30 | 695 | 700 | 685 | 700 | 5,000 | 700 |
| 2006-06-29 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 2006-06-28 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-06-26 | 699 | 699 | 679 | 698 | 12,000 | 698 |
| 2006-06-23 | 669 | 679 | 669 | 679 | 4,000 | 679 |
| 2006-06-22 | 638 | 639 | 638 | 639 | 16,000 | 639 |
| 2006-06-21 | 619 | 629 | 619 | 628 | 5,000 | 628 |
| 2006-06-19 | 619 | 619 | 609 | 609 | 2,000 | 609 |
| 2006-06-15 | 594 | 595 | 594 | 595 | 2,000 | 595 |
| 2006-06-14 | 576 | 590 | 576 | 590 | 3,000 | 590 |
| 2006-06-13 | 618 | 618 | 607 | 607 | 2,000 | 607 |
| 2006-06-09 | 611 | 623 | 611 | 623 | 6,000 | 623 |
| 2006-06-08 | 642 | 642 | 635 | 641 | 5,000 | 641 |
| 2006-06-07 | 611 | 679 | 611 | 669 | 6,000 | 669 |
| 2006-06-06 | 668 | 669 | 639 | 639 | 6,000 | 639 |
| 2006-06-05 | 678 | 678 | 678 | 678 | 5,000 | 678 |
| 2006-06-02 | 650 | 650 | 615 | 615 | 11,000 | 615 |
| 2006-06-01 | 653 | 655 | 650 | 650 | 5,000 | 650 |
| 2006-05-31 | 659 | 676 | 659 | 673 | 12,000 | 673 |
| 2006-05-30 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2006-05-29 | 687 | 687 | 686 | 686 | 2,000 | 686 |
| 2006-05-26 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2006-05-25 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2006-05-24 | 696 | 696 | 680 | 694 | 6,000 | 694 |
| 2006-05-23 | 729 | 729 | 694 | 696 | 3,000 | 696 |
| 2006-05-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-05-19 | 720 | 725 | 720 | 725 | 5,000 | 725 |
| 2006-05-18 | 699 | 710 | 699 | 710 | 4,000 | 710 |
| 2006-05-16 | 724 | 724 | 713 | 714 | 16,000 | 714 |
| 2006-05-15 | 709 | 719 | 709 | 719 | 3,000 | 719 |
| 2006-05-12 | 706 | 710 | 704 | 705 | 16,000 | 705 |
| 2006-05-11 | 707 | 710 | 707 | 710 | 8,000 | 710 |
| 2006-05-10 | 707 | 719 | 705 | 719 | 14,000 | 719 |
| 2006-05-09 | 718 | 722 | 710 | 714 | 21,000 | 714 |
| 2006-05-08 | 715 | 725 | 689 | 715 | 49,000 | 715 |
| 2006-05-02 | 778 | 785 | 770 | 775 | 23,000 | 775 |
| 2006-05-01 | 757 | 776 | 757 | 775 | 8,000 | 775 |
| 2006-04-28 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2006-04-27 | 751 | 751 | 750 | 750 | 4,000 | 750 |
| 2006-04-26 | 759 | 759 | 750 | 751 | 6,000 | 751 |
| 2006-04-25 | 769 | 769 | 743 | 750 | 8,000 | 750 |
| 2006-04-24 | 772 | 772 | 756 | 756 | 11,000 | 756 |
| 2006-04-21 | 772 | 778 | 772 | 778 | 3,000 | 778 |
| 2006-04-20 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2006-04-19 | 784 | 788 | 779 | 788 | 7,000 | 788 |
| 2006-04-18 | 780 | 787 | 770 | 787 | 4,000 | 787 |
| 2006-04-17 | 785 | 785 | 780 | 780 | 8,000 | 780 |
| 2006-04-14 | 784 | 784 | 779 | 784 | 7,000 | 784 |
| 2006-04-13 | 782 | 782 | 779 | 779 | 2,000 | 779 |
| 2006-04-12 | 784 | 784 | 775 | 776 | 3,000 | 776 |
| 2006-04-11 | 787 | 787 | 782 | 783 | 4,000 | 783 |
| 2006-04-10 | 787 | 787 | 777 | 777 | 8,000 | 777 |
| 2006-04-07 | 784 | 787 | 784 | 787 | 4,000 | 787 |
| 2006-04-06 | 785 | 785 | 777 | 777 | 8,000 | 777 |
| 2006-04-05 | 793 | 793 | 786 | 789 | 11,000 | 789 |
| 2006-04-04 | 798 | 798 | 792 | 792 | 3,000 | 792 |
| 2006-04-03 | 792 | 798 | 789 | 798 | 10,000 | 798 |
| 2006-03-31 | 793 | 795 | 790 | 795 | 9,000 | 795 |
| 2006-03-30 | 793 | 799 | 793 | 799 | 7,000 | 799 |
| 2006-03-29 | 800 | 800 | 793 | 798 | 7,000 | 798 |
| 2006-03-28 | 799 | 800 | 799 | 800 | 4,000 | 800 |
| 2006-03-27 | 789 | 829 | 789 | 829 | 26,000 | 829 |
| 2006-03-24 | 788 | 789 | 788 | 789 | 2,000 | 789 |
| 2006-03-23 | 790 | 790 | 785 | 785 | 7,000 | 785 |
| 2006-03-22 | 789 | 789 | 780 | 789 | 4,000 | 789 |
| 2006-03-20 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 2006-03-16 | 790 | 790 | 788 | 788 | 9,000 | 788 |
| 2006-03-15 | 789 | 799 | 789 | 789 | 22,000 | 789 |
| 2006-03-14 | 808 | 812 | 805 | 805 | 3,000 | 805 |
| 2006-03-13 | 811 | 814 | 806 | 807 | 11,000 | 807 |
| 2006-03-10 | 801 | 805 | 801 | 801 | 3,000 | 801 |
| 2006-03-09 | 795 | 800 | 791 | 800 | 5,000 | 800 |
| 2006-03-08 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-03-07 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2006-03-06 | 797 | 804 | 797 | 798 | 8,000 | 798 |
| 2006-03-03 | 801 | 805 | 795 | 795 | 9,000 | 795 |
| 2006-03-02 | 829 | 829 | 819 | 819 | 6,000 | 819 |
| 2006-03-01 | 821 | 825 | 810 | 825 | 5,000 | 825 |
| 2006-02-28 | 840 | 840 | 819 | 828 | 12,000 | 828 |
| 2006-02-27 | 845 | 847 | 834 | 839 | 26,000 | 839 |
| 2006-02-24 | 811 | 828 | 811 | 828 | 10,000 | 828 |
| 2006-02-23 | 815 | 819 | 805 | 818 | 14,000 | 818 |
| 2006-02-22 | 793 | 815 | 793 | 812 | 15,000 | 812 |
| 2006-02-21 | 756 | 788 | 756 | 781 | 18,000 | 781 |
| 2006-02-20 | 782 | 782 | 762 | 762 | 28,000 | 762 |
| 2006-02-17 | 798 | 800 | 776 | 780 | 33,000 | 780 |
| 2006-02-16 | 803 | 820 | 803 | 810 | 14,000 | 810 |
| 2006-02-15 | 814 | 825 | 807 | 811 | 21,000 | 811 |
| 2006-02-14 | 800 | 804 | 767 | 804 | 29,000 | 804 |
| 2006-02-13 | 849 | 849 | 804 | 804 | 48,000 | 804 |
| 2006-02-10 | 855 | 857 | 816 | 839 | 63,000 | 839 |
| 2006-02-09 | 840 | 870 | 839 | 858 | 84,000 | 858 |
| 2006-02-08 | 838 | 849 | 831 | 831 | 112,000 | 831 |
| 2006-02-07 | 803 | 815 | 802 | 812 | 105,000 | 812 |
| 2006-02-06 | 792 | 792 | 778 | 783 | 28,000 | 783 |
| 2006-02-03 | 768 | 777 | 755 | 777 | 13,000 | 777 |
| 2006-02-02 | 756 | 770 | 756 | 770 | 13,000 | 770 |
| 2006-02-01 | 764 | 764 | 755 | 755 | 9,000 | 755 |
| 2006-01-31 | 782 | 782 | 764 | 764 | 25,000 | 764 |
| 2006-01-30 | 778 | 784 | 772 | 782 | 61,000 | 782 |
分割・併合履歴 ： [1996-03-14]1株→1.2株