5933 アルインコ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 482 | 482 | 482 | 482 | 6,600 | 482 |
| 2007-12-26 | 472 | 477 | 452 | 477 | 13,800 | 477 |
| 2007-12-25 | 460 | 460 | 447 | 447 | 8,000 | 447 |
| 2007-12-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-12-17 | 469 | 475 | 469 | 474 | 7,100 | 474 |
| 2007-12-07 | 448 | 450 | 448 | 448 | 2,300 | 448 |
| 2007-12-03 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2007-11-30 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2007-11-28 | 425 | 431 | 425 | 431 | 200 | 431 |
| 2007-11-27 | 437 | 437 | 437 | 437 | 2,500 | 437 |
| 2007-11-26 | 438 | 438 | 433 | 433 | 4,400 | 433 |
| 2007-11-22 | 433 | 433 | 433 | 433 | 2,200 | 433 |
| 2007-11-20 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-11-15 | 438 | 439 | 438 | 439 | 300 | 439 |
| 2007-10-26 | 544 | 554 | 544 | 554 | 1,700 | 554 |
| 2007-10-25 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2007-10-24 | 534 | 545 | 534 | 545 | 2,300 | 545 |
| 2007-10-23 | 530 | 530 | 527 | 527 | 2,000 | 527 |
| 2007-10-22 | 530 | 530 | 530 | 530 | 1,800 | 530 |
| 2007-10-19 | 545 | 545 | 535 | 535 | 1,600 | 535 |
| 2007-10-12 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2007-10-09 | 504 | 504 | 504 | 504 | 100 | 504 |
| 2007-10-01 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2007-09-27 | 451 | 475 | 451 | 475 | 3,000 | 475 |
| 2007-09-26 | 461 | 461 | 446 | 446 | 4,500 | 446 |
| 2007-09-25 | 456 | 456 | 456 | 456 | 2,300 | 456 |
| 2007-09-21 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2007-09-18 | 469 | 469 | 469 | 469 | 1,700 | 469 |
| 2007-09-10 | 485 | 489 | 485 | 489 | 500 | 489 |
| 2007-09-06 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2007-08-27 | 515 | 515 | 503 | 503 | 2,300 | 503 |
| 2007-08-24 | 516 | 516 | 515 | 515 | 2,400 | 515 |
| 2007-08-23 | 514 | 515 | 514 | 515 | 2,900 | 515 |
| 2007-08-22 | 531 | 531 | 531 | 531 | 1,900 | 531 |
| 2007-08-20 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2007-08-17 | 490 | 495 | 489 | 491 | 500 | 491 |
| 2007-08-15 | 522 | 522 | 522 | 522 | 700 | 522 |
| 2007-08-08 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2007-08-06 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2007-08-02 | 566 | 566 | 565 | 565 | 1,000 | 565 |
| 2007-07-30 | 561 | 571 | 550 | 560 | 2,100 | 560 |
| 2007-07-27 | 581 | 581 | 570 | 570 | 1,300 | 570 |
| 2007-07-26 | 582 | 584 | 582 | 584 | 1,800 | 584 |
| 2007-07-25 | 579 | 579 | 569 | 574 | 800 | 574 |
| 2007-07-24 | 586 | 608 | 586 | 605 | 1,400 | 605 |
| 2007-07-23 | 573 | 595 | 573 | 582 | 25,200 | 582 |
| 2007-07-20 | 536 | 536 | 522 | 522 | 1,200 | 522 |
| 2007-07-19 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2007-07-18 | 547 | 550 | 546 | 550 | 5,100 | 550 |
| 2007-07-17 | 528 | 528 | 527 | 527 | 400 | 527 |
| 2007-07-13 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2007-07-12 | 530 | 530 | 510 | 510 | 3,600 | 510 |
| 2007-07-11 | 510 | 514 | 510 | 514 | 700 | 514 |
| 2007-07-10 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2007-07-09 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-07-06 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2007-06-27 | 544 | 544 | 540 | 540 | 1,200 | 540 |
| 2007-06-26 | 549 | 549 | 546 | 546 | 7,400 | 546 |
| 2007-06-25 | 546 | 546 | 546 | 546 | 2,300 | 546 |
| 2007-06-22 | 553 | 553 | 542 | 542 | 15,200 | 542 |
| 2007-06-21 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2007-06-19 | 553 | 553 | 553 | 553 | 500 | 553 |
| 2007-06-18 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2007-06-08 | 564 | 564 | 564 | 564 | 5,000 | 564 |
| 2007-06-06 | 563 | 564 | 563 | 564 | 4,100 | 564 |
| 2007-06-04 | 555 | 555 | 555 | 555 | 400 | 555 |
| 2007-05-28 | 570 | 570 | 570 | 570 | 1,600 | 570 |
| 2007-05-24 | 579 | 579 | 560 | 560 | 2,000 | 560 |
| 2007-05-23 | 580 | 580 | 580 | 580 | 1,900 | 580 |
| 2007-05-22 | 570 | 570 | 570 | 570 | 1,900 | 570 |
| 2007-05-18 | 548 | 548 | 540 | 540 | 1,000 | 540 |
| 2007-05-10 | 577 | 578 | 577 | 578 | 1,000 | 578 |
| 2007-05-09 | 570 | 580 | 570 | 570 | 2,300 | 570 |
| 2007-05-08 | 578 | 578 | 572 | 572 | 400 | 572 |
| 2007-05-07 | 568 | 578 | 568 | 578 | 1,600 | 578 |
| 2007-05-02 | 558 | 558 | 558 | 558 | 100 | 558 |
| 2007-05-01 | 548 | 558 | 548 | 558 | 300 | 558 |
| 2007-04-26 | 554 | 554 | 544 | 544 | 1,400 | 544 |
| 2007-04-25 | 531 | 560 | 531 | 560 | 2,800 | 560 |
| 2007-04-24 | 519 | 519 | 519 | 519 | 1,900 | 519 |
| 2007-04-23 | 520 | 520 | 513 | 513 | 2,000 | 513 |
| 2007-04-20 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2007-04-16 | 517 | 517 | 502 | 502 | 1,500 | 502 |
| 2007-04-13 | 522 | 522 | 519 | 519 | 1,500 | 519 |
| 2007-04-10 | 527 | 529 | 527 | 529 | 300 | 529 |
| 2007-04-06 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2007-04-05 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2007-04-02 | 566 | 566 | 566 | 566 | 800 | 566 |
| 2007-03-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2007-03-26 | 566 | 575 | 557 | 573 | 3,600 | 573 |
| 2007-03-23 | 569 | 569 | 556 | 556 | 2,000 | 556 |
| 2007-03-22 | 578 | 578 | 573 | 573 | 1,900 | 573 |
| 2007-03-20 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2007-03-19 | 552 | 570 | 552 | 560 | 3,800 | 560 |
| 2007-03-16 | 556 | 556 | 552 | 552 | 200 | 552 |
| 2007-03-15 | 554 | 554 | 546 | 546 | 800 | 546 |
| 2007-03-14 | 566 | 566 | 550 | 550 | 2,200 | 550 |
| 2007-03-13 | 583 | 583 | 566 | 566 | 1,500 | 566 |
| 2007-03-12 | 586 | 589 | 585 | 588 | 5,000 | 588 |
| 2007-03-09 | 589 | 589 | 589 | 589 | 4,800 | 589 |
| 2007-03-08 | 584 | 584 | 584 | 584 | 100 | 584 |
| 2007-03-07 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2007-03-01 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2007-02-28 | 600 | 601 | 600 | 601 | 1,900 | 601 |
| 2007-02-26 | 620 | 620 | 620 | 620 | 3,100 | 620 |
| 2007-02-23 | 614 | 614 | 601 | 609 | 2,600 | 609 |
| 2007-02-22 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 2007-02-21 | 620 | 620 | 604 | 605 | 2,600 | 605 |
| 2007-02-20 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2007-02-19 | 610 | 610 | 610 | 610 | 2,100 | 610 |
| 2007-02-16 | 620 | 620 | 593 | 607 | 1,100 | 607 |
| 2007-02-15 | 626 | 626 | 613 | 613 | 2,200 | 613 |
| 2007-02-14 | 625 | 626 | 625 | 626 | 1,000 | 626 |
| 2007-02-13 | 598 | 609 | 598 | 609 | 1,400 | 609 |
| 2007-02-09 | 584 | 594 | 584 | 594 | 1,200 | 594 |
| 2007-02-08 | 581 | 582 | 581 | 582 | 1,200 | 582 |
| 2007-02-06 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2007-02-02 | 585 | 585 | 580 | 580 | 200 | 580 |
| 2007-01-31 | 585 | 585 | 585 | 585 | 2,400 | 585 |
| 2007-01-30 | 605 | 605 | 600 | 600 | 400 | 600 |
| 2007-01-26 | 605 | 610 | 605 | 610 | 1,500 | 610 |
| 2007-01-25 | 594 | 597 | 580 | 580 | 4,400 | 580 |
| 2007-01-24 | 609 | 609 | 580 | 594 | 7,600 | 594 |
| 2007-01-23 | 613 | 613 | 599 | 599 | 1,700 | 599 |
| 2007-01-22 | 607 | 613 | 600 | 608 | 3,600 | 608 |
| 2007-01-19 | 600 | 609 | 595 | 609 | 2,200 | 609 |
| 2007-01-18 | 600 | 600 | 592 | 592 | 1,100 | 592 |
| 2007-01-17 | 598 | 599 | 591 | 599 | 4,800 | 599 |
| 2007-01-16 | 585 | 590 | 585 | 590 | 3,600 | 590 |
| 2007-01-15 | 585 | 585 | 578 | 578 | 3,400 | 578 |
| 2007-01-12 | 564 | 576 | 564 | 576 | 13,400 | 576 |
| 2007-01-11 | 564 | 564 | 564 | 564 | 6,900 | 564 |
| 2007-01-10 | 554 | 563 | 554 | 559 | 3,500 | 559 |
| 2007-01-09 | 550 | 559 | 550 | 559 | 900 | 559 |
| 2007-01-05 | 545 | 555 | 545 | 555 | 2,300 | 555 |
| 2007-01-04 | 542 | 542 | 542 | 542 | 100 | 542 |
分割・併合履歴 ： [1996-03-14]1株→1.2株