5933 アルインコ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 266 | 266 | 266 | 266 | 12,100 | 266 |
| 2009-12-25 | 261 | 271 | 258 | 266 | 11,000 | 266 |
| 2009-12-24 | 260 | 260 | 260 | 260 | 12,600 | 260 |
| 2009-12-22 | 245 | 246 | 240 | 245 | 14,900 | 245 |
| 2009-12-21 | 235 | 241 | 235 | 241 | 2,000 | 241 |
| 2009-12-18 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2009-12-16 | 254 | 254 | 254 | 254 | 12,700 | 254 |
| 2009-11-26 | 268 | 274 | 268 | 272 | 8,200 | 272 |
| 2009-11-25 | 261 | 263 | 261 | 263 | 3,200 | 263 |
| 2009-11-24 | 269 | 269 | 269 | 269 | 3,300 | 269 |
| 2009-11-20 | 260 | 260 | 255 | 255 | 500 | 255 |
| 2009-11-17 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2009-11-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-10-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-10-27 | 283 | 283 | 283 | 283 | 400 | 283 |
| 2009-10-26 | 284 | 294 | 279 | 293 | 8,200 | 293 |
| 2009-10-23 | 278 | 279 | 278 | 279 | 2,900 | 279 |
| 2009-10-22 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2009-10-21 | 270 | 275 | 256 | 265 | 1,100 | 265 |
| 2009-10-14 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-10-09 | 266 | 266 | 266 | 266 | 200 | 266 |
| 2009-10-02 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2009-09-28 | 289 | 305 | 289 | 305 | 7,500 | 305 |
| 2009-09-25 | 296 | 296 | 282 | 282 | 3,200 | 282 |
| 2009-09-24 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-09-04 | 291 | 291 | 291 | 291 | 200 | 291 |
| 2009-08-31 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2009-08-26 | 296 | 296 | 296 | 296 | 8,500 | 296 |
| 2009-08-25 | 296 | 296 | 296 | 296 | 2,600 | 296 |
| 2009-08-24 | 298 | 298 | 298 | 298 | 3,300 | 298 |
| 2009-08-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-07-30 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-07-27 | 292 | 296 | 292 | 296 | 4,400 | 296 |
| 2009-07-24 | 299 | 299 | 297 | 297 | 3,200 | 297 |
| 2009-07-23 | 296 | 296 | 296 | 296 | 2,500 | 296 |
| 2009-07-22 | 290 | 295 | 290 | 295 | 2,900 | 295 |
| 2009-07-16 | 300 | 300 | 300 | 300 | 10,600 | 300 |
| 2009-07-01 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2009-06-26 | 306 | 316 | 306 | 313 | 7,500 | 313 |
| 2009-06-25 | 293 | 293 | 293 | 293 | 300 | 293 |
| 2009-06-24 | 300 | 300 | 298 | 298 | 8,300 | 298 |
| 2009-06-23 | 299 | 299 | 299 | 299 | 6,400 | 299 |
| 2009-06-22 | 299 | 299 | 299 | 299 | 9,300 | 299 |
| 2009-06-18 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2009-05-26 | 265 | 289 | 265 | 288 | 8,700 | 288 |
| 2009-05-25 | 256 | 260 | 256 | 260 | 3,200 | 260 |
| 2009-05-22 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2009-05-21 | 256 | 256 | 253 | 253 | 900 | 253 |
| 2009-04-27 | 230 | 235 | 230 | 235 | 5,300 | 235 |
| 2009-04-24 | 233 | 233 | 230 | 230 | 4,100 | 230 |
| 2009-04-23 | 230 | 230 | 229 | 229 | 3,800 | 229 |
| 2009-04-22 | 225 | 225 | 225 | 225 | 3,600 | 225 |
| 2009-04-21 | 228 | 228 | 223 | 223 | 400 | 223 |
| 2009-04-20 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2009-04-08 | 231 | 236 | 231 | 236 | 200 | 236 |
| 2009-03-26 | 233 | 233 | 233 | 233 | 5,400 | 233 |
| 2009-03-25 | 225 | 240 | 225 | 235 | 5,400 | 235 |
| 2009-03-24 | 221 | 221 | 216 | 216 | 3,200 | 216 |
| 2009-03-23 | 211 | 212 | 211 | 212 | 5,200 | 212 |
| 2009-03-19 | 207 | 207 | 207 | 207 | 200 | 207 |
| 2009-03-06 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-02-27 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-02-26 | 230 | 230 | 230 | 230 | 5,500 | 230 |
| 2009-02-25 | 230 | 230 | 230 | 230 | 4,900 | 230 |
| 2009-02-24 | 228 | 228 | 228 | 228 | 3,500 | 228 |
| 2009-02-23 | 226 | 226 | 226 | 226 | 3,400 | 226 |
| 2009-02-20 | 226 | 231 | 226 | 231 | 400 | 231 |
| 2009-02-03 | 236 | 236 | 236 | 236 | 100 | 236 |
| 2009-01-26 | 248 | 250 | 231 | 231 | 10,300 | 231 |
| 2009-01-23 | 237 | 238 | 237 | 238 | 4,200 | 238 |
| 2009-01-22 | 231 | 231 | 231 | 231 | 3,200 | 231 |
| 2009-01-21 | 234 | 238 | 234 | 238 | 400 | 238 |
| 2009-01-05 | 249 | 249 | 249 | 249 | 200 | 249 |
分割・併合履歴 ： [1996-03-14]1株→1.2株