5933 アルインコ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2010-12-27 | 281 | 293 | 275 | 275 | 19,800 | 275 |
| 2010-12-24 | 274 | 274 | 273 | 273 | 9,200 | 273 |
| 2010-12-22 | 279 | 279 | 278 | 278 | 8,700 | 278 |
| 2010-12-21 | 278 | 282 | 278 | 282 | 800 | 282 |
| 2010-12-20 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2010-12-16 | 265 | 287 | 265 | 287 | 12,100 | 287 |
| 2010-12-01 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2010-11-26 | 260 | 260 | 260 | 260 | 5,100 | 260 |
| 2010-11-25 | 260 | 271 | 258 | 262 | 4,500 | 262 |
| 2010-11-24 | 255 | 255 | 255 | 255 | 3,200 | 255 |
| 2010-11-22 | 252 | 252 | 251 | 251 | 3,300 | 251 |
| 2010-11-19 | 253 | 259 | 252 | 259 | 1,100 | 259 |
| 2010-11-16 | 249 | 249 | 244 | 245 | 1,600 | 245 |
| 2010-10-27 | 240 | 241 | 240 | 241 | 500 | 241 |
| 2010-10-26 | 247 | 257 | 247 | 254 | 9,100 | 254 |
| 2010-10-25 | 246 | 246 | 243 | 243 | 4,100 | 243 |
| 2010-10-22 | 241 | 241 | 241 | 241 | 3,400 | 241 |
| 2010-10-21 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2010-10-08 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2010-09-28 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-09-27 | 250 | 260 | 246 | 246 | 10,900 | 246 |
| 2010-09-24 | 242 | 246 | 242 | 246 | 3,800 | 246 |
| 2010-09-22 | 243 | 243 | 240 | 242 | 3,600 | 242 |
| 2010-09-15 | 237 | 237 | 237 | 237 | 500 | 237 |
| 2010-09-14 | 241 | 241 | 240 | 240 | 700 | 240 |
| 2010-08-26 | 232 | 234 | 232 | 234 | 5,600 | 234 |
| 2010-08-25 | 231 | 235 | 231 | 234 | 4,300 | 234 |
| 2010-08-24 | 233 | 233 | 233 | 233 | 3,500 | 233 |
| 2010-08-23 | 231 | 231 | 231 | 231 | 3,600 | 231 |
| 2010-08-20 | 227 | 228 | 227 | 227 | 500 | 227 |
| 2010-07-26 | 236 | 238 | 236 | 238 | 9,300 | 238 |
| 2010-07-23 | 236 | 236 | 230 | 236 | 3,700 | 236 |
| 2010-07-22 | 237 | 237 | 237 | 237 | 3,500 | 237 |
| 2010-07-21 | 237 | 237 | 232 | 234 | 500 | 234 |
| 2010-07-16 | 237 | 253 | 237 | 245 | 13,400 | 245 |
| 2010-07-02 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2010-06-30 | 222 | 222 | 221 | 222 | 300 | 222 |
| 2010-06-29 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2010-06-28 | 230 | 265 | 230 | 238 | 8,400 | 238 |
| 2010-06-25 | 222 | 222 | 222 | 222 | 200 | 222 |
| 2010-06-24 | 240 | 256 | 240 | 242 | 7,900 | 242 |
| 2010-06-23 | 245 | 245 | 240 | 241 | 8,800 | 241 |
| 2010-06-22 | 240 | 241 | 240 | 240 | 6,700 | 240 |
| 2010-06-21 | 244 | 244 | 232 | 239 | 1,600 | 239 |
| 2010-06-16 | 236 | 236 | 236 | 236 | 100 | 236 |
| 2010-06-14 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2010-06-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-06-03 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2010-05-26 | 240 | 247 | 220 | 223 | 10,400 | 223 |
| 2010-05-25 | 243 | 243 | 237 | 237 | 3,500 | 237 |
| 2010-05-24 | 240 | 240 | 240 | 240 | 3,600 | 240 |
| 2010-05-21 | 224 | 224 | 224 | 224 | 200 | 224 |
| 2010-05-20 | 224 | 233 | 224 | 232 | 800 | 232 |
| 2010-05-19 | 234 | 235 | 228 | 232 | 900 | 232 |
| 2010-04-26 | 248 | 250 | 248 | 250 | 8,800 | 250 |
| 2010-04-23 | 248 | 248 | 248 | 248 | 3,100 | 248 |
| 2010-04-22 | 243 | 243 | 243 | 243 | 3,700 | 243 |
| 2010-04-21 | 248 | 249 | 246 | 246 | 1,100 | 246 |
| 2010-04-20 | 245 | 245 | 245 | 245 | 400 | 245 |
| 2010-04-15 | 248 | 256 | 247 | 249 | 900 | 249 |
| 2010-04-07 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2010-03-26 | 240 | 241 | 240 | 241 | 5,400 | 241 |
| 2010-03-25 | 241 | 241 | 240 | 240 | 4,700 | 240 |
| 2010-03-24 | 241 | 241 | 241 | 241 | 3,400 | 241 |
| 2010-03-23 | 238 | 238 | 238 | 238 | 3,100 | 238 |
| 2010-03-19 | 242 | 242 | 239 | 240 | 900 | 240 |
| 2010-03-15 | 240 | 241 | 240 | 241 | 1,100 | 241 |
| 2010-03-09 | 240 | 240 | 237 | 237 | 200 | 237 |
| 2010-03-08 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2010-03-04 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2010-03-02 | 252 | 252 | 252 | 252 | 1,900 | 252 |
| 2010-02-26 | 250 | 250 | 250 | 250 | 5,100 | 250 |
| 2010-02-24 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2010-02-23 | 254 | 254 | 254 | 254 | 3,500 | 254 |
| 2010-02-22 | 258 | 261 | 251 | 254 | 3,900 | 254 |
| 2010-02-19 | 250 | 258 | 250 | 258 | 300 | 258 |
| 2010-02-04 | 258 | 258 | 251 | 257 | 1,300 | 257 |
| 2010-02-03 | 269 | 269 | 256 | 258 | 1,100 | 258 |
| 2010-01-26 | 264 | 271 | 264 | 270 | 8,700 | 270 |
| 2010-01-25 | 264 | 264 | 264 | 264 | 3,100 | 264 |
| 2010-01-22 | 262 | 262 | 262 | 262 | 3,100 | 262 |
| 2010-01-21 | 263 | 265 | 262 | 263 | 900 | 263 |
| 2010-01-15 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2010-01-04 | 270 | 270 | 270 | 270 | 200 | 270 |
分割・併合履歴 ： [1996-03-14]1株→1.2株