5933 アルインコ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 260 | 260 | 250 | 250 | 15,200 | 250 |
| 2008-12-25 | 255 | 260 | 255 | 260 | 22,800 | 260 |
| 2008-12-24 | 240 | 240 | 239 | 240 | 14,100 | 240 |
| 2008-12-22 | 220 | 220 | 215 | 220 | 13,400 | 220 |
| 2008-12-17 | 209 | 216 | 209 | 216 | 18,400 | 216 |
| 2008-12-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-11-27 | 216 | 236 | 211 | 236 | 6,500 | 236 |
| 2008-11-26 | 213 | 213 | 213 | 213 | 9,100 | 213 |
| 2008-11-25 | 215 | 215 | 215 | 215 | 2,900 | 215 |
| 2008-11-21 | 210 | 220 | 210 | 220 | 600 | 220 |
| 2008-11-19 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2008-11-17 | 214 | 214 | 214 | 214 | 100 | 214 |
| 2008-11-11 | 211 | 211 | 210 | 210 | 200 | 210 |
| 2008-10-28 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2008-10-27 | 224 | 224 | 224 | 224 | 5,600 | 224 |
| 2008-10-24 | 211 | 224 | 211 | 224 | 5,100 | 224 |
| 2008-10-23 | 210 | 210 | 210 | 210 | 3,900 | 210 |
| 2008-10-22 | 214 | 214 | 209 | 209 | 4,400 | 209 |
| 2008-10-15 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2008-10-14 | 216 | 225 | 202 | 220 | 4,200 | 220 |
| 2008-10-10 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2008-09-26 | 285 | 285 | 285 | 285 | 4,400 | 285 |
| 2008-09-25 | 285 | 285 | 285 | 285 | 3,600 | 285 |
| 2008-09-24 | 281 | 281 | 280 | 280 | 3,100 | 280 |
| 2008-09-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-09-19 | 270 | 270 | 265 | 265 | 300 | 265 |
| 2008-09-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-09-16 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2008-09-01 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2008-08-26 | 309 | 310 | 309 | 310 | 7,200 | 310 |
| 2008-08-25 | 309 | 309 | 309 | 309 | 2,600 | 309 |
| 2008-08-22 | 312 | 312 | 312 | 312 | 2,700 | 312 |
| 2008-08-19 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2008-07-28 | 344 | 344 | 326 | 326 | 4,700 | 326 |
| 2008-07-24 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2008-07-23 | 346 | 346 | 346 | 346 | 2,400 | 346 |
| 2008-07-22 | 345 | 345 | 345 | 345 | 2,500 | 345 |
| 2008-07-18 | 340 | 340 | 340 | 340 | 300 | 340 |
| 2008-07-17 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2008-07-15 | 345 | 345 | 345 | 345 | 400 | 345 |
| 2008-06-26 | 350 | 350 | 350 | 350 | 9,200 | 350 |
| 2008-06-25 | 350 | 350 | 350 | 350 | 12,500 | 350 |
| 2008-06-24 | 352 | 352 | 352 | 352 | 7,600 | 352 |
| 2008-06-23 | 352 | 352 | 347 | 347 | 7,800 | 347 |
| 2008-06-20 | 347 | 347 | 347 | 347 | 200 | 347 |
| 2008-06-06 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-05-26 | 379 | 379 | 379 | 379 | 6,300 | 379 |
| 2008-05-23 | 379 | 379 | 379 | 379 | 2,600 | 379 |
| 2008-05-22 | 375 | 375 | 375 | 375 | 2,600 | 375 |
| 2008-05-21 | 371 | 371 | 371 | 371 | 300 | 371 |
| 2008-05-19 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2008-04-28 | 377 | 377 | 376 | 376 | 3,500 | 376 |
| 2008-04-24 | 379 | 379 | 376 | 376 | 2,900 | 376 |
| 2008-04-23 | 374 | 374 | 374 | 374 | 2,700 | 374 |
| 2008-04-22 | 364 | 364 | 364 | 364 | 2,700 | 364 |
| 2008-04-18 | 360 | 360 | 359 | 359 | 600 | 359 |
| 2008-03-26 | 348 | 348 | 323 | 323 | 7,300 | 323 |
| 2008-03-25 | 338 | 338 | 338 | 338 | 3,100 | 338 |
| 2008-03-24 | 328 | 328 | 323 | 323 | 3,200 | 323 |
| 2008-03-21 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2008-03-13 | 325 | 325 | 325 | 325 | 1,500 | 325 |
| 2008-03-12 | 345 | 345 | 345 | 345 | 1,300 | 345 |
| 2008-03-11 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-02-29 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2008-02-27 | 384 | 384 | 384 | 384 | 200 | 384 |
| 2008-02-26 | 385 | 392 | 382 | 382 | 6,500 | 382 |
| 2008-02-25 | 375 | 375 | 375 | 375 | 2,700 | 375 |
| 2008-02-22 | 370 | 370 | 370 | 370 | 2,700 | 370 |
| 2008-02-05 | 376 | 376 | 376 | 376 | 300 | 376 |
| 2008-02-04 | 377 | 377 | 375 | 375 | 1,500 | 375 |
| 2008-02-01 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2008-01-31 | 375 | 375 | 370 | 371 | 1,000 | 371 |
| 2008-01-29 | 355 | 371 | 355 | 370 | 1,800 | 370 |
| 2008-01-28 | 355 | 355 | 340 | 347 | 8,400 | 347 |
| 2008-01-25 | 289 | 345 | 289 | 345 | 15,800 | 345 |
| 2008-01-24 | 289 | 289 | 274 | 279 | 11,400 | 279 |
| 2008-01-23 | 354 | 354 | 274 | 274 | 10,300 | 274 |
| 2008-01-22 | 354 | 354 | 354 | 354 | 2,700 | 354 |
| 2008-01-16 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-01-15 | 395 | 395 | 395 | 395 | 700 | 395 |
| 2008-01-11 | 399 | 399 | 399 | 399 | 1,000 | 399 |
分割・併合履歴 ： [1996-03-14]1株→1.2株