5933 アルインコ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,050	1,057	1,043	1,053	27,500	1,053
2016-12-29	1,048	1,049	1,043	1,048	24,200	1,048
2016-12-28	1,046	1,052	1,040	1,048	24,900	1,048
2016-12-27	1,050	1,051	1,044	1,044	28,200	1,044
2016-12-26	1,045	1,050	1,042	1,045	31,400	1,045
2016-12-22	1,030	1,046	1,030	1,039	39,400	1,039
2016-12-21	1,045	1,045	1,032	1,036	25,400	1,036
2016-12-20	1,041	1,043	1,036	1,042	24,500	1,042
2016-12-19	1,036	1,044	1,034	1,038	26,900	1,038
2016-12-16	1,046	1,049	1,039	1,040	25,400	1,040
2016-12-15	1,043	1,049	1,036	1,042	18,800	1,042
2016-12-14	1,045	1,048	1,040	1,043	22,000	1,043
2016-12-13	1,035	1,048	1,034	1,045	34,100	1,045
2016-12-12	1,042	1,042	1,030	1,039	31,400	1,039
2016-12-09	1,021	1,035	1,021	1,032	33,600	1,032
2016-12-08	1,020	1,032	1,018	1,032	39,000	1,032
2016-12-07	1,017	1,019	1,013	1,016	18,700	1,016
2016-12-06	1,015	1,017	1,010	1,014	27,500	1,014
2016-12-05	1,002	1,015	1,002	1,008	27,800	1,008
2016-12-02	1,008	1,015	1,003	1,008	38,000	1,008
2016-12-01	1,009	1,013	1,000	1,006	32,600	1,006
2016-11-30	1,005	1,009	1,001	1,003	30,300	1,003
2016-11-29	997	1,001	987	1,001	30,700	1,001
2016-11-28	994	1,004	990	1,000	44,200	1,000
2016-11-25	991	994	986	990	30,600	990
2016-11-24	986	994	974	991	38,500	991
2016-11-22	977	985	977	984	20,800	984
2016-11-21	971	981	971	979	17,400	979
2016-11-18	968	972	966	967	24,000	967
2016-11-17	957	973	957	968	17,400	968
2016-11-16	958	969	956	962	17,500	962
2016-11-15	964	964	951	954	17,700	954
2016-11-14	961	970	957	960	18,800	960
2016-11-11	962	971	952	952	25,700	952
2016-11-10	965	967	953	957	28,500	957
2016-11-09	963	971	926	930	28,500	930
2016-11-08	977	977	960	963	17,700	963
2016-11-07	977	983	973	975	28,500	975
2016-11-04	974	976	959	966	32,600	966
2016-11-02	977	980	973	977	25,300	977
2016-11-01	976	983	971	980	45,100	980
2016-10-31	980	981	975	979	29,900	979
2016-10-28	977	983	974	980	98,200	980
2016-10-27	968	980	962	968	22,100	968
2016-10-26	974	980	963	968	57,800	968
2016-10-25	983	984	973	974	50,200	974
2016-10-24	974	979	972	976	25,800	976
2016-10-21	966	976	964	971	40,200	971
2016-10-20	963	968	959	966	24,100	966
2016-10-19	950	958	950	958	19,800	958
2016-10-17	942	947	942	944	12,900	944
2016-10-13	941	942	935	941	12,100	941
2016-10-12	935	942	935	937	14,400	937
2016-10-11	932	941	932	938	13,200	938
2016-10-07	935	941	935	937	11,700	937
2016-10-06	941	944	933	938	23,000	938
2016-10-05	937	941	934	935	25,900	935
2016-10-04	938	938	933	934	14,000	934
2016-10-03	938	938	930	932	24,900	932
2016-09-30	933	939	930	933	22,800	933
2016-09-29	931	937	927	934	28,500	934
2016-09-28	938	938	921	931	19,600	931
2016-09-27	930	939	916	939	33,300	939
2016-09-26	930	936	930	932	21,500	932
2016-09-23	914	924	913	924	29,400	924
2016-09-21	898	916	896	914	28,300	914
2016-09-20	901	904	893	900	31,400	900
2016-09-16	904	907	895	903	28,900	903
2016-09-15	885	905	885	899	62,000	899
2016-09-14	907	921	907	918	97,800	918
2016-09-13	926	927	922	924	13,100	924
2016-09-12	925	927	920	921	26,600	921
2016-09-09	926	931	926	927	23,500	927
2016-09-08	928	939	928	929	17,200	929
2016-09-07	923	931	923	931	28,100	931
2016-09-06	937	937	930	935	9,800	935
2016-09-05	936	937	934	934	20,000	934
2016-09-02	936	936	920	930	26,300	930
2016-09-01	934	936	931	936	13,400	936
2016-08-31	929	932	925	931	9,400	931
2016-08-30	928	928	923	923	7,500	923
2016-08-29	927	927	916	923	14,500	923
2016-08-26	912	915	906	913	26,300	913
2016-08-25	918	922	917	918	4,800	918
2016-08-24	920	926	908	921	14,200	921
2016-08-23	928	931	917	918	13,600	918
2016-08-22	915	930	915	927	16,900	927
2016-08-19	913	918	913	915	10,100	915
2016-08-18	917	919	912	912	14,000	912
2016-08-17	922	923	916	918	21,500	918
2016-08-16	925	931	921	922	25,700	922
2016-08-15	938	943	924	926	32,800	926
2016-08-12	944	947	939	945	14,700	945
2016-08-10	944	945	940	943	6,900	943
2016-08-09	940	948	938	948	17,900	948
2016-08-08	935	944	935	944	10,300	944
2016-08-05	929	935	929	931	5,100	931
2016-08-04	931	934	926	930	15,900	930
2016-08-03	932	935	930	931	18,700	931
2016-08-02	948	957	937	940	22,200	940
2016-08-01	957	957	940	948	16,500	948
2016-07-29	953	959	940	957	22,800	957
2016-07-28	959	959	946	955	17,700	955
2016-07-27	954	966	950	959	24,600	959
2016-07-26	951	954	935	949	31,500	949
2016-07-25	952	952	941	943	16,900	943
2016-07-22	942	957	938	948	33,100	948
2016-07-21	930	953	930	942	80,000	942
2016-07-20	993	996	961	996	31,200	996
2016-07-19	995	995	986	994	26,400	994
2016-07-15	987	991	983	987	27,200	987
2016-07-14	986	987	975	983	20,200	983
2016-07-13	983	987	974	985	26,000	985
2016-07-12	980	985	973	978	22,400	978
2016-07-11	961	972	954	969	17,100	969
2016-07-08	961	961	947	949	21,200	949
2016-07-07	961	962	949	962	27,100	962
2016-07-06	948	959	944	959	21,400	959
2016-07-05	956	963	950	960	15,200	960
2016-07-04	949	962	945	956	15,500	956
2016-07-01	960	966	950	952	46,300	952
2016-06-30	959	968	950	962	32,500	962
2016-06-29	961	962	940	960	21,900	960
2016-06-28	946	962	922	949	26,100	949
2016-06-27	926	952	926	944	21,400	944
2016-06-24	981	983	917	931	65,000	931
2016-06-23	974	982	963	981	34,900	981
2016-06-22	960	979	956	973	60,900	973
2016-06-21	951	964	951	959	15,300	959
2016-06-20	947	968	947	964	32,500	964
2016-06-17	930	947	921	947	24,200	947
2016-06-16	947	947	920	921	27,500	921
2016-06-15	939	951	938	940	13,300	940
2016-06-14	944	950	934	944	21,400	944
2016-06-13	965	971	945	945	40,400	945
2016-06-10	988	988	970	974	34,200	974
2016-06-09	969	975	967	973	22,600	973
2016-06-08	972	979	972	976	19,500	976
2016-06-07	970	976	967	972	12,600	972
2016-06-06	977	978	963	965	47,600	965
2016-06-03	982	996	981	985	27,300	985
2016-06-02	1,000	1,000	982	986	37,100	986
2016-06-01	1,000	1,008	998	1,000	20,300	1,000
2016-05-31	1,011	1,013	1,001	1,008	22,300	1,008
2016-05-30	1,001	1,009	998	1,004	21,300	1,004
2016-05-27	1,002	1,002	995	999	8,700	999
2016-05-26	1,000	1,006	1,000	1,003	12,100	1,003
2016-05-25	1,003	1,012	1,000	1,002	14,700	1,002
2016-05-24	998	1,007	996	1,003	13,000	1,003
2016-05-23	999	1,001	993	1,000	13,100	1,000
2016-05-20	999	1,005	997	1,002	19,100	1,002
2016-05-19	1,000	1,003	992	999	17,000	999
2016-05-18	1,000	1,009	995	1,002	20,500	1,002
2016-05-17	1,000	1,004	990	1,000	18,400	1,000
2016-05-16	982	997	982	993	19,300	993
2016-05-13	987	988	975	980	24,200	980
2016-05-12	990	990	981	987	15,700	987
2016-05-11	996	1,000	989	993	20,200	993
2016-05-10	980	998	980	989	28,200	989
2016-05-09	975	990	971	974	28,600	974
2016-05-06	999	999	970	977	77,300	977
2016-05-02	1,030	1,039	993	1,004	51,900	1,004
2016-04-28	1,043	1,062	1,014	1,020	86,100	1,020
2016-04-27	1,054	1,054	1,012	1,019	193,300	1,019
2016-04-26	1,053	1,060	1,033	1,055	36,600	1,055
2016-04-25	1,063	1,063	1,040	1,054	32,800	1,054
2016-04-22	1,053	1,070	1,048	1,068	41,400	1,068
2016-04-21	1,065	1,071	1,054	1,068	52,800	1,068
2016-04-20	1,054	1,060	1,046	1,059	25,600	1,059
2016-04-19	1,046	1,056	1,042	1,050	46,900	1,050
2016-04-18	1,026	1,042	998	1,031	54,300	1,031
2016-04-15	1,035	1,042	1,026	1,035	29,900	1,035
2016-04-14	1,028	1,040	1,020	1,034	37,800	1,034
2016-04-13	1,004	1,025	1,001	1,020	26,100	1,020
2016-04-12	1,001	1,005	983	992	30,400	992
2016-04-11	978	998	967	994	31,300	994
2016-04-08	946	981	946	970	72,400	970
2016-04-07	967	979	960	960	17,600	960
2016-04-06	970	977	960	964	21,700	964
2016-04-05	995	995	974	974	31,700	974
2016-04-04	1,014	1,017	998	1,001	36,800	1,001
2016-04-01	1,023	1,024	995	1,014	59,700	1,014
2016-03-31	1,007	1,016	1,001	1,006	23,800	1,006
2016-03-30	1,025	1,025	1,005	1,010	26,300	1,010
2016-03-29	1,025	1,033	1,018	1,021	26,200	1,021
2016-03-28	1,022	1,024	1,013	1,022	32,200	1,022
2016-03-25	1,010	1,021	1,009	1,019	26,100	1,019
2016-03-24	1,025	1,028	1,014	1,017	21,500	1,017
2016-03-23	1,024	1,025	1,016	1,025	18,500	1,025
2016-03-22	1,023	1,030	1,013	1,025	21,900	1,025
2016-03-18	1,014	1,017	1,005	1,012	24,100	1,012
2016-03-17	1,026	1,029	1,015	1,022	31,300	1,022
2016-03-16	1,005	1,025	1,004	1,017	106,500	1,017
2016-03-15	1,068	1,075	1,043	1,048	282,300	1,048
2016-03-14	1,050	1,050	1,040	1,047	47,300	1,047
2016-03-11	1,015	1,035	990	1,032	57,900	1,032
2016-03-10	1,001	1,018	1,001	1,016	53,500	1,016
2016-03-09	996	999	990	998	32,500	998
2016-03-08	1,013	1,013	982	1,002	45,600	1,002
2016-03-07	1,019	1,020	1,010	1,014	17,500	1,014
2016-03-04	1,008	1,022	1,001	1,016	23,800	1,016
2016-03-03	1,000	1,007	997	1,007	18,100	1,007
2016-03-02	1,004	1,006	993	998	31,100	998
2016-03-01	996	996	973	989	26,000	989
2016-02-29	1,010	1,012	982	988	35,400	988
2016-02-26	1,012	1,015	1,000	1,005	18,500	1,005
2016-02-25	985	1,017	985	1,014	15,100	1,014
2016-02-24	986	993	978	983	14,200	983
2016-02-23	999	999	981	985	14,000	985
2016-02-22	987	990	978	987	21,000	987
2016-02-19	989	990	981	982	20,600	982
2016-02-18	1,000	1,005	987	1,000	8,700	1,000
2016-02-17	978	990	971	978	17,400	978
2016-02-16	983	999	978	979	16,400	979
2016-02-15	971	985	965	983	28,200	983
2016-02-12	963	972	940	941	40,000	941
2016-02-10	1,019	1,022	980	997	54,300	997
2016-02-09	1,020	1,023	1,005	1,007	26,600	1,007
2016-02-08	1,020	1,041	1,020	1,037	17,400	1,037
2016-02-05	1,026	1,033	1,022	1,027	18,700	1,027
2016-02-04	1,037	1,046	1,030	1,032	17,500	1,032
2016-02-03	1,040	1,041	1,025	1,037	34,900	1,037
2016-02-02	1,080	1,080	1,048	1,058	36,900	1,058
2016-02-01	1,090	1,097	1,067	1,077	34,700	1,077
2016-01-29	1,054	1,076	1,026	1,076	41,800	1,076
2016-01-28	1,055	1,059	1,040	1,045	24,800	1,045
2016-01-27	1,044	1,054	1,035	1,050	16,900	1,050
2016-01-26	1,035	1,035	1,023	1,025	12,900	1,025
2016-01-25	1,035	1,044	1,032	1,037	16,100	1,037
2016-01-22	1,030	1,033	1,013	1,031	21,900	1,031
2016-01-21	1,008	1,033	1,000	1,000	32,600	1,000
2016-01-20	1,038	1,040	1,013	1,013	26,500	1,013
2016-01-19	1,044	1,051	1,036	1,041	17,500	1,041
2016-01-18	1,049	1,054	1,032	1,042	13,800	1,042
2016-01-15	1,080	1,082	1,052	1,055	18,500	1,055
2016-01-14	1,079	1,079	1,056	1,065	24,200	1,065
2016-01-13	1,086	1,098	1,079	1,090	37,900	1,090
2016-01-12	1,101	1,106	1,074	1,075	37,500	1,075
2016-01-08	1,113	1,121	1,104	1,105	21,900	1,105
2016-01-07	1,130	1,138	1,113	1,113	19,600	1,113
2016-01-06	1,136	1,139	1,126	1,132	15,900	1,132
2016-01-05	1,143	1,146	1,136	1,137	18,000	1,137
2016-01-04	1,155	1,159	1,139	1,144	21,300	1,144

分割・併合履歴： [1996-03-14]1株→1.2株