5933 アルインコ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,2521,2521,2421,25022,9001,250
2017-12-281,2651,2691,2421,24547,2001,245
2017-12-271,2431,2611,2431,26016,4001,260
2017-12-261,2431,2631,2381,24381,0001,243
2017-12-251,2501,2501,2351,23836,5001,238
2017-12-221,2461,2521,2411,24233,2001,242
2017-12-211,2401,2461,2351,24433,6001,244
2017-12-201,2321,2371,2271,22927,4001,229
2017-12-191,2441,2441,2281,23132,4001,231
2017-12-181,2531,2531,2361,23618,5001,236
2017-12-151,2511,2531,2401,24635,0001,246
2017-12-141,2501,2621,2501,25847,6001,258
2017-12-131,2451,2571,2421,24862,4001,248
2017-12-121,2421,2421,2321,23435,9001,234
2017-12-111,2301,2481,2301,24554,7001,245
2017-12-081,2071,2331,2071,22658,3001,226
2017-12-071,2191,2291,2161,22049,9001,220
2017-12-061,2251,2331,2141,21648,2001,216
2017-12-051,2211,2271,2101,22653,2001,226
2017-12-041,2441,2441,2221,22425,6001,224
2017-12-011,2281,2351,2261,22820,0001,228
2017-11-301,2341,2401,2231,23531,6001,235
2017-11-291,2271,2371,2231,22934,9001,229
2017-11-281,2301,2301,2181,22326,5001,223
2017-11-271,2281,2351,2241,23120,1001,231
2017-11-241,2231,2331,2181,23237,1001,232
2017-11-221,2301,2351,2231,23248,3001,232
2017-11-211,2371,2391,2251,22833,5001,228
2017-11-201,2101,2391,2051,23841,1001,238
2017-11-171,2231,2231,1991,20132,0001,201
2017-11-161,2011,2171,1951,20447,0001,204
2017-11-151,2121,2181,1911,19763,4001,197
2017-11-131,2541,2551,2351,23650,5001,236
2017-11-101,2701,2781,2521,25656,9001,256
2017-11-091,2811,2901,2551,27780,8001,277
2017-11-081,2821,2891,2731,28546,2001,285
2017-11-071,2671,2801,2561,28050,4001,280
2017-11-061,2751,2801,2641,26742,1001,267
2017-11-021,2621,2691,2441,26749,3001,267
2017-11-011,2621,2621,2451,25554,3001,255
2017-10-311,2551,2641,2471,25749,8001,257
2017-10-301,2471,2561,2311,253104,6001,253
2017-10-271,2421,2501,2361,24770,6001,247
2017-10-261,2301,2581,2241,228114,9001,228
2017-10-251,2501,2521,2291,23296,0001,232
2017-10-241,2401,2531,2371,241130,6001,241
2017-10-231,2501,2691,2411,249165,7001,249
2017-10-201,3501,3661,2231,250205,3001,250
2017-10-191,3371,3471,3301,34735,1001,347
2017-10-181,3501,3501,3231,33439,2001,334
2017-10-171,3431,3501,3291,35041,9001,350
2017-10-161,3301,3451,3291,33829,8001,338
2017-10-131,3111,3321,3111,32634,5001,326
2017-10-121,3261,3301,3111,31129,2001,311
2017-10-111,3361,3371,3261,33116,2001,331
2017-10-101,3361,3461,3361,33921,7001,339
2017-10-061,3441,3581,3351,34720,8001,347
2017-10-051,3561,3641,3501,35029,1001,350
2017-10-041,3421,3641,3301,35859,9001,358
2017-10-031,3471,3491,3361,33928,4001,339
2017-10-021,3341,3471,3251,34355,9001,343
2017-09-291,3331,3381,3201,32030,2001,320
2017-09-281,3361,3361,3221,32945,5001,329
2017-09-271,3401,3421,3251,32838,2001,328
2017-09-261,3201,3491,3191,344119,3001,344
2017-09-251,3101,3181,3091,31431,4001,314
2017-09-221,3181,3181,2821,30336,5001,303
2017-09-211,3281,3281,3131,31937,4001,319
2017-09-201,2881,3251,2881,32080,5001,320
2017-09-191,2941,3001,2671,28649,5001,286
2017-09-151,2641,2981,2521,28783,4001,287
2017-09-141,2911,2941,2661,274159,3001,274
2017-09-131,2751,2901,2681,29057,0001,290
2017-09-121,2671,2721,2631,26531,3001,265
2017-09-111,2431,2671,2431,25760,8001,257
2017-09-081,2521,2611,2411,24234,1001,242
2017-09-071,2421,2561,2371,25546,4001,255
2017-09-061,2291,2481,2071,24244,0001,242
2017-09-051,2851,2871,2301,25278,4001,252
2017-09-041,3251,3261,2851,29155,6001,291
2017-09-011,3291,3321,3111,32150,2001,321
2017-08-311,3001,3361,2971,32485,0001,324
2017-08-301,2921,3001,2901,29655,4001,296
2017-08-291,2521,2891,2521,28962,9001,289
2017-08-281,2681,2681,2531,25536,4001,255
2017-08-251,2741,2781,2621,26840,3001,268
2017-08-241,2771,2821,2731,27537,3001,275
2017-08-231,2641,2831,2641,27993,7001,279
2017-08-221,2631,2651,2541,26029,7001,260
2017-08-211,2491,2611,2451,25732,7001,257
2017-08-181,2541,2591,2441,25135,3001,251
2017-08-171,2571,2601,2521,26025,3001,260
2017-08-161,2571,2621,2541,25745,7001,257
2017-08-151,2451,2641,2451,25568,6001,255
2017-08-141,2151,2381,2121,22662,7001,226
2017-08-101,2391,2451,2291,23236,1001,232
2017-08-091,2571,2631,2381,24349,6001,243
2017-08-081,2601,2651,2501,25875,2001,258
2017-08-071,2591,2701,2461,25379,9001,253
2017-08-041,2501,2611,2501,25570,0001,255
2017-08-031,2451,2501,2421,25059,2001,250
2017-08-021,2461,2501,2361,24278,9001,242
2017-08-011,2361,2471,2321,24678,2001,246
2017-07-311,2101,2331,2101,233117,7001,233
2017-07-281,2121,2121,1971,21046,8001,210
2017-07-271,2011,2151,2001,20542,9001,205
2017-07-261,2201,2201,2011,20335,5001,203
2017-07-251,2081,2251,2071,21767,8001,217
2017-07-241,2251,2261,1921,20687,2001,206
2017-07-211,2001,2091,1751,207194,3001,207
2017-07-201,1551,1921,1481,165263,8001,165
2017-07-191,1321,1471,1321,14551,5001,145
2017-07-181,1351,1371,1231,13435,2001,134
2017-07-141,1201,1301,1201,12922,6001,129
2017-07-131,1161,1241,1161,12030,4001,120
2017-07-121,1151,1201,1111,11624,1001,116
2017-07-111,1131,1191,1111,1156,8001,115
2017-07-101,1141,1201,1111,11423,5001,114
2017-07-071,1151,1151,1051,10622,5001,106
2017-07-061,1161,1221,1071,12020,6001,120
2017-07-051,1031,1201,1001,11632,0001,116
2017-07-041,1251,1251,1051,10733,6001,107
2017-07-031,1151,1241,1131,12119,9001,121
2017-06-301,1251,1251,1121,11938,4001,119
2017-06-291,1321,1321,1221,12722,5001,127
2017-06-281,1281,1281,1181,11924,7001,119
2017-06-271,1431,1431,1301,13415,5001,134
2017-06-261,1441,1461,1331,13443,4001,134
2017-06-231,1201,1331,1131,13344,9001,133
2017-06-221,1201,1231,1071,11942,4001,119
2017-06-211,1201,1251,1181,12035,7001,120
2017-06-201,1231,1261,1161,11854,6001,118
2017-06-191,1301,1301,1151,11935,1001,119
2017-06-161,0981,1301,0931,130121,3001,130
2017-06-151,0851,0971,0791,09047,3001,090
2017-06-141,0751,0891,0741,08232,1001,082
2017-06-131,0671,0831,0661,07822,9001,078
2017-06-121,0631,0761,0631,07222,2001,072
2017-06-091,0651,0711,0501,06844,5001,068
2017-06-081,0741,0761,0671,07033,4001,070
2017-06-071,0701,0791,0621,07334,1001,073
2017-06-061,0771,0771,0651,06523,0001,065
2017-06-051,0761,0781,0661,07425,9001,074
2017-06-021,0801,0881,0781,08249,1001,082
2017-06-011,0751,0791,0671,07530,7001,075
2017-05-311,0751,0751,0631,07245,4001,072
2017-05-301,0681,0751,0631,07327,7001,073
2017-05-291,0701,0721,0641,06823,0001,068
2017-05-261,0711,0711,0671,06735,9001,067
2017-05-251,0621,0711,0601,06949,3001,069
2017-05-241,0511,0601,0481,06064,9001,060
2017-05-231,0501,0521,0421,05032,4001,050
2017-05-221,0551,0571,0461,05056,5001,050
2017-05-191,0441,0561,0401,05639,1001,056
2017-05-181,0501,0521,0321,04455,8001,044
2017-05-171,0401,0601,0361,05698,3001,056
2017-05-161,0371,0421,0281,03945,9001,039
2017-05-151,0391,0391,0231,02728,2001,027
2017-05-121,0331,0451,0311,03934,3001,039
2017-05-111,0481,0481,0311,03736,8001,037
2017-05-101,0381,0481,0351,04071,1001,040
2017-05-091,0311,0371,0211,03458,5001,034
2017-05-081,0351,0391,0221,037110,3001,037
2017-05-021,0081,0329951,001157,4001,001
2017-05-019871,00398299938,800999
2017-04-2898698798098431,300984
2017-04-2798098497898123,600981
2017-04-2697398197097934,000979
2017-04-2596597396097036,000970
2017-04-2496096295496018,600960
2017-04-2195795995195535,500955
2017-04-2094595394394913,200949
2017-04-1994795094094029,500940
2017-04-1894595194194620,000946
2017-04-1792794392794218,100942
2017-04-1492893492793124,800931
2017-04-1393294392993040,800930
2017-04-1294194293593631,000936
2017-04-1194494594194233,800942
2017-04-1094795294594639,300946
2017-04-0794895794494842,600948
2017-04-0695595694494553,000945
2017-04-0596496495695747,200957
2017-04-0496997496096346,100963
2017-04-0396197195996556,700965
2017-03-3198198396596564,500965
2017-03-3098798998098251,800982
2017-03-291,0001,00098798852,400988
2017-03-281,0031,0069991,00263,1001,002
2017-03-271,0091,0099991,00137,0001,001
2017-03-241,0071,0111,0001,00930,6001,009
2017-03-231,0041,0049971,00132,3001,001
2017-03-221,0001,0099931,00264,4001,002
2017-03-211,0071,0071,0011,00245,3001,002
2017-03-171,0071,0121,0071,00852,2001,008
2017-03-161,0071,0151,0071,00966,0001,009
2017-03-151,0001,0179991,016210,7001,016
2017-03-141,0211,0221,0111,013362,7001,013
2017-03-131,0271,0321,0251,026108,2001,026
2017-03-101,0251,0311,0241,02682,3001,026
2017-03-091,0321,0371,0241,02564,0001,025
2017-03-081,0471,0471,0271,030126,1001,030
2017-03-071,0531,0611,0531,05729,7001,057
2017-03-061,0581,0641,0551,05554,4001,055
2017-03-031,0701,0701,0511,06380,9001,063
2017-03-021,0531,0771,0461,072101,7001,072
2017-03-011,0501,0551,0481,05421,3001,054
2017-02-281,0491,0591,0471,04726,8001,047
2017-02-271,0571,0571,0491,04929,1001,049
2017-02-241,0551,0621,0551,05621,8001,056
2017-02-231,0581,0601,0531,05919,7001,059
2017-02-221,0581,0661,0551,05821,3001,058
2017-02-211,0511,0611,0511,05716,7001,057
2017-02-201,0421,0601,0421,05011,8001,050
2017-02-171,0371,0471,0371,04113,8001,041
2017-02-161,0381,0451,0341,03516,8001,035
2017-02-151,0401,0481,0381,04035,2001,040
2017-02-141,0501,0501,0351,03515,1001,035
2017-02-131,0321,0391,0311,03715,2001,037
2017-02-101,0221,0351,0211,03220,5001,032
2017-02-091,0201,0251,0191,02116,0001,021
2017-02-081,0241,0261,0201,02224,8001,022
2017-02-071,0261,0291,0211,02520,5001,025
2017-02-061,0371,0371,0201,02927,6001,029
2017-02-031,0351,0461,0351,0389,0001,038
2017-02-021,0531,0531,0371,03914,2001,039
2017-02-011,0531,0561,0421,04922,6001,049
2017-01-311,0531,0541,0461,05212,5001,052
2017-01-301,0501,0561,0471,05510,5001,055
2017-01-271,0561,0601,0451,04720,2001,047
2017-01-261,0531,0601,0501,05717,6001,057
2017-01-251,0501,0531,0401,04318,3001,043
2017-01-241,0351,0451,0341,04411,9001,044
2017-01-231,0401,0451,0351,03515,0001,035
2017-01-201,0281,0421,0281,04012,7001,040
2017-01-191,0251,0361,0251,03111,8001,031
2017-01-181,0201,0251,0161,02224,1001,022
2017-01-171,0401,0411,0261,03229,3001,032
2017-01-161,0481,0571,0421,04514,7001,045
2017-01-131,0471,0531,0451,04724,4001,047
2017-01-121,0591,0611,0511,05125,3001,051
2017-01-111,0601,0621,0511,05623,6001,056
2017-01-101,0691,0691,0501,05254,9001,052
2017-01-061,0611,0651,0601,06220,4001,062
2017-01-051,0751,0751,0611,06428,2001,064
2017-01-041,0591,0731,0571,07231,9001,072

分割・併合履歴 : [1996-03-14]1株→1.2株