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
2017-12-29	1,252	1,252	1,242	1,250	22,900	1,250
2017-12-28	1,265	1,269	1,242	1,245	47,200	1,245
2017-12-27	1,243	1,261	1,243	1,260	16,400	1,260
2017-12-26	1,243	1,263	1,238	1,243	81,000	1,243
2017-12-25	1,250	1,250	1,235	1,238	36,500	1,238
2017-12-22	1,246	1,252	1,241	1,242	33,200	1,242
2017-12-21	1,240	1,246	1,235	1,244	33,600	1,244
2017-12-20	1,232	1,237	1,227	1,229	27,400	1,229
2017-12-19	1,244	1,244	1,228	1,231	32,400	1,231
2017-12-18	1,253	1,253	1,236	1,236	18,500	1,236
2017-12-15	1,251	1,253	1,240	1,246	35,000	1,246
2017-12-14	1,250	1,262	1,250	1,258	47,600	1,258
2017-12-13	1,245	1,257	1,242	1,248	62,400	1,248
2017-12-12	1,242	1,242	1,232	1,234	35,900	1,234
2017-12-11	1,230	1,248	1,230	1,245	54,700	1,245
2017-12-08	1,207	1,233	1,207	1,226	58,300	1,226
2017-12-07	1,219	1,229	1,216	1,220	49,900	1,220
2017-12-06	1,225	1,233	1,214	1,216	48,200	1,216
2017-12-05	1,221	1,227	1,210	1,226	53,200	1,226
2017-12-04	1,244	1,244	1,222	1,224	25,600	1,224
2017-12-01	1,228	1,235	1,226	1,228	20,000	1,228
2017-11-30	1,234	1,240	1,223	1,235	31,600	1,235
2017-11-29	1,227	1,237	1,223	1,229	34,900	1,229
2017-11-28	1,230	1,230	1,218	1,223	26,500	1,223
2017-11-27	1,228	1,235	1,224	1,231	20,100	1,231
2017-11-24	1,223	1,233	1,218	1,232	37,100	1,232
2017-11-22	1,230	1,235	1,223	1,232	48,300	1,232
2017-11-21	1,237	1,239	1,225	1,228	33,500	1,228
2017-11-20	1,210	1,239	1,205	1,238	41,100	1,238
2017-11-17	1,223	1,223	1,199	1,201	32,000	1,201
2017-11-16	1,201	1,217	1,195	1,204	47,000	1,204
2017-11-15	1,212	1,218	1,191	1,197	63,400	1,197
2017-11-13	1,254	1,255	1,235	1,236	50,500	1,236
2017-11-10	1,270	1,278	1,252	1,256	56,900	1,256
2017-11-09	1,281	1,290	1,255	1,277	80,800	1,277
2017-11-08	1,282	1,289	1,273	1,285	46,200	1,285
2017-11-07	1,267	1,280	1,256	1,280	50,400	1,280
2017-11-06	1,275	1,280	1,264	1,267	42,100	1,267
2017-11-02	1,262	1,269	1,244	1,267	49,300	1,267
2017-11-01	1,262	1,262	1,245	1,255	54,300	1,255
2017-10-31	1,255	1,264	1,247	1,257	49,800	1,257
2017-10-30	1,247	1,256	1,231	1,253	104,600	1,253
2017-10-27	1,242	1,250	1,236	1,247	70,600	1,247
2017-10-26	1,230	1,258	1,224	1,228	114,900	1,228
2017-10-25	1,250	1,252	1,229	1,232	96,000	1,232
2017-10-24	1,240	1,253	1,237	1,241	130,600	1,241
2017-10-23	1,250	1,269	1,241	1,249	165,700	1,249
2017-10-20	1,350	1,366	1,223	1,250	205,300	1,250
2017-10-19	1,337	1,347	1,330	1,347	35,100	1,347
2017-10-18	1,350	1,350	1,323	1,334	39,200	1,334
2017-10-17	1,343	1,350	1,329	1,350	41,900	1,350
2017-10-16	1,330	1,345	1,329	1,338	29,800	1,338
2017-10-13	1,311	1,332	1,311	1,326	34,500	1,326
2017-10-12	1,326	1,330	1,311	1,311	29,200	1,311
2017-10-11	1,336	1,337	1,326	1,331	16,200	1,331
2017-10-10	1,336	1,346	1,336	1,339	21,700	1,339
2017-10-06	1,344	1,358	1,335	1,347	20,800	1,347
2017-10-05	1,356	1,364	1,350	1,350	29,100	1,350
2017-10-04	1,342	1,364	1,330	1,358	59,900	1,358
2017-10-03	1,347	1,349	1,336	1,339	28,400	1,339
2017-10-02	1,334	1,347	1,325	1,343	55,900	1,343
2017-09-29	1,333	1,338	1,320	1,320	30,200	1,320
2017-09-28	1,336	1,336	1,322	1,329	45,500	1,329
2017-09-27	1,340	1,342	1,325	1,328	38,200	1,328
2017-09-26	1,320	1,349	1,319	1,344	119,300	1,344
2017-09-25	1,310	1,318	1,309	1,314	31,400	1,314
2017-09-22	1,318	1,318	1,282	1,303	36,500	1,303
2017-09-21	1,328	1,328	1,313	1,319	37,400	1,319
2017-09-20	1,288	1,325	1,288	1,320	80,500	1,320
2017-09-19	1,294	1,300	1,267	1,286	49,500	1,286
2017-09-15	1,264	1,298	1,252	1,287	83,400	1,287
2017-09-14	1,291	1,294	1,266	1,274	159,300	1,274
2017-09-13	1,275	1,290	1,268	1,290	57,000	1,290
2017-09-12	1,267	1,272	1,263	1,265	31,300	1,265
2017-09-11	1,243	1,267	1,243	1,257	60,800	1,257
2017-09-08	1,252	1,261	1,241	1,242	34,100	1,242
2017-09-07	1,242	1,256	1,237	1,255	46,400	1,255
2017-09-06	1,229	1,248	1,207	1,242	44,000	1,242
2017-09-05	1,285	1,287	1,230	1,252	78,400	1,252
2017-09-04	1,325	1,326	1,285	1,291	55,600	1,291
2017-09-01	1,329	1,332	1,311	1,321	50,200	1,321
2017-08-31	1,300	1,336	1,297	1,324	85,000	1,324
2017-08-30	1,292	1,300	1,290	1,296	55,400	1,296
2017-08-29	1,252	1,289	1,252	1,289	62,900	1,289
2017-08-28	1,268	1,268	1,253	1,255	36,400	1,255
2017-08-25	1,274	1,278	1,262	1,268	40,300	1,268
2017-08-24	1,277	1,282	1,273	1,275	37,300	1,275
2017-08-23	1,264	1,283	1,264	1,279	93,700	1,279
2017-08-22	1,263	1,265	1,254	1,260	29,700	1,260
2017-08-21	1,249	1,261	1,245	1,257	32,700	1,257
2017-08-18	1,254	1,259	1,244	1,251	35,300	1,251
2017-08-17	1,257	1,260	1,252	1,260	25,300	1,260
2017-08-16	1,257	1,262	1,254	1,257	45,700	1,257
2017-08-15	1,245	1,264	1,245	1,255	68,600	1,255
2017-08-14	1,215	1,238	1,212	1,226	62,700	1,226
2017-08-10	1,239	1,245	1,229	1,232	36,100	1,232
2017-08-09	1,257	1,263	1,238	1,243	49,600	1,243
2017-08-08	1,260	1,265	1,250	1,258	75,200	1,258
2017-08-07	1,259	1,270	1,246	1,253	79,900	1,253
2017-08-04	1,250	1,261	1,250	1,255	70,000	1,255
2017-08-03	1,245	1,250	1,242	1,250	59,200	1,250
2017-08-02	1,246	1,250	1,236	1,242	78,900	1,242
2017-08-01	1,236	1,247	1,232	1,246	78,200	1,246
2017-07-31	1,210	1,233	1,210	1,233	117,700	1,233
2017-07-28	1,212	1,212	1,197	1,210	46,800	1,210
2017-07-27	1,201	1,215	1,200	1,205	42,900	1,205
2017-07-26	1,220	1,220	1,201	1,203	35,500	1,203
2017-07-25	1,208	1,225	1,207	1,217	67,800	1,217
2017-07-24	1,225	1,226	1,192	1,206	87,200	1,206
2017-07-21	1,200	1,209	1,175	1,207	194,300	1,207
2017-07-20	1,155	1,192	1,148	1,165	263,800	1,165
2017-07-19	1,132	1,147	1,132	1,145	51,500	1,145
2017-07-18	1,135	1,137	1,123	1,134	35,200	1,134
2017-07-14	1,120	1,130	1,120	1,129	22,600	1,129
2017-07-13	1,116	1,124	1,116	1,120	30,400	1,120
2017-07-12	1,115	1,120	1,111	1,116	24,100	1,116
2017-07-11	1,113	1,119	1,111	1,115	6,800	1,115
2017-07-10	1,114	1,120	1,111	1,114	23,500	1,114
2017-07-07	1,115	1,115	1,105	1,106	22,500	1,106
2017-07-06	1,116	1,122	1,107	1,120	20,600	1,120
2017-07-05	1,103	1,120	1,100	1,116	32,000	1,116
2017-07-04	1,125	1,125	1,105	1,107	33,600	1,107
2017-07-03	1,115	1,124	1,113	1,121	19,900	1,121
2017-06-30	1,125	1,125	1,112	1,119	38,400	1,119
2017-06-29	1,132	1,132	1,122	1,127	22,500	1,127
2017-06-28	1,128	1,128	1,118	1,119	24,700	1,119
2017-06-27	1,143	1,143	1,130	1,134	15,500	1,134
2017-06-26	1,144	1,146	1,133	1,134	43,400	1,134
2017-06-23	1,120	1,133	1,113	1,133	44,900	1,133
2017-06-22	1,120	1,123	1,107	1,119	42,400	1,119
2017-06-21	1,120	1,125	1,118	1,120	35,700	1,120
2017-06-20	1,123	1,126	1,116	1,118	54,600	1,118
2017-06-19	1,130	1,130	1,115	1,119	35,100	1,119
2017-06-16	1,098	1,130	1,093	1,130	121,300	1,130
2017-06-15	1,085	1,097	1,079	1,090	47,300	1,090
2017-06-14	1,075	1,089	1,074	1,082	32,100	1,082
2017-06-13	1,067	1,083	1,066	1,078	22,900	1,078
2017-06-12	1,063	1,076	1,063	1,072	22,200	1,072
2017-06-09	1,065	1,071	1,050	1,068	44,500	1,068
2017-06-08	1,074	1,076	1,067	1,070	33,400	1,070
2017-06-07	1,070	1,079	1,062	1,073	34,100	1,073
2017-06-06	1,077	1,077	1,065	1,065	23,000	1,065
2017-06-05	1,076	1,078	1,066	1,074	25,900	1,074
2017-06-02	1,080	1,088	1,078	1,082	49,100	1,082
2017-06-01	1,075	1,079	1,067	1,075	30,700	1,075
2017-05-31	1,075	1,075	1,063	1,072	45,400	1,072
2017-05-30	1,068	1,075	1,063	1,073	27,700	1,073
2017-05-29	1,070	1,072	1,064	1,068	23,000	1,068
2017-05-26	1,071	1,071	1,067	1,067	35,900	1,067
2017-05-25	1,062	1,071	1,060	1,069	49,300	1,069
2017-05-24	1,051	1,060	1,048	1,060	64,900	1,060
2017-05-23	1,050	1,052	1,042	1,050	32,400	1,050
2017-05-22	1,055	1,057	1,046	1,050	56,500	1,050
2017-05-19	1,044	1,056	1,040	1,056	39,100	1,056
2017-05-18	1,050	1,052	1,032	1,044	55,800	1,044
2017-05-17	1,040	1,060	1,036	1,056	98,300	1,056
2017-05-16	1,037	1,042	1,028	1,039	45,900	1,039
2017-05-15	1,039	1,039	1,023	1,027	28,200	1,027
2017-05-12	1,033	1,045	1,031	1,039	34,300	1,039
2017-05-11	1,048	1,048	1,031	1,037	36,800	1,037
2017-05-10	1,038	1,048	1,035	1,040	71,100	1,040
2017-05-09	1,031	1,037	1,021	1,034	58,500	1,034
2017-05-08	1,035	1,039	1,022	1,037	110,300	1,037
2017-05-02	1,008	1,032	995	1,001	157,400	1,001
2017-05-01	987	1,003	982	999	38,800	999
2017-04-28	986	987	980	984	31,300	984
2017-04-27	980	984	978	981	23,600	981
2017-04-26	973	981	970	979	34,000	979
2017-04-25	965	973	960	970	36,000	970
2017-04-24	960	962	954	960	18,600	960
2017-04-21	957	959	951	955	35,500	955
2017-04-20	945	953	943	949	13,200	949
2017-04-19	947	950	940	940	29,500	940
2017-04-18	945	951	941	946	20,000	946
2017-04-17	927	943	927	942	18,100	942
2017-04-14	928	934	927	931	24,800	931
2017-04-13	932	943	929	930	40,800	930
2017-04-12	941	942	935	936	31,000	936
2017-04-11	944	945	941	942	33,800	942
2017-04-10	947	952	945	946	39,300	946
2017-04-07	948	957	944	948	42,600	948
2017-04-06	955	956	944	945	53,000	945
2017-04-05	964	964	956	957	47,200	957
2017-04-04	969	974	960	963	46,100	963
2017-04-03	961	971	959	965	56,700	965
2017-03-31	981	983	965	965	64,500	965
2017-03-30	987	989	980	982	51,800	982
2017-03-29	1,000	1,000	987	988	52,400	988
2017-03-28	1,003	1,006	999	1,002	63,100	1,002
2017-03-27	1,009	1,009	999	1,001	37,000	1,001
2017-03-24	1,007	1,011	1,000	1,009	30,600	1,009
2017-03-23	1,004	1,004	997	1,001	32,300	1,001
2017-03-22	1,000	1,009	993	1,002	64,400	1,002
2017-03-21	1,007	1,007	1,001	1,002	45,300	1,002
2017-03-17	1,007	1,012	1,007	1,008	52,200	1,008
2017-03-16	1,007	1,015	1,007	1,009	66,000	1,009
2017-03-15	1,000	1,017	999	1,016	210,700	1,016
2017-03-14	1,021	1,022	1,011	1,013	362,700	1,013
2017-03-13	1,027	1,032	1,025	1,026	108,200	1,026
2017-03-10	1,025	1,031	1,024	1,026	82,300	1,026
2017-03-09	1,032	1,037	1,024	1,025	64,000	1,025
2017-03-08	1,047	1,047	1,027	1,030	126,100	1,030
2017-03-07	1,053	1,061	1,053	1,057	29,700	1,057
2017-03-06	1,058	1,064	1,055	1,055	54,400	1,055
2017-03-03	1,070	1,070	1,051	1,063	80,900	1,063
2017-03-02	1,053	1,077	1,046	1,072	101,700	1,072
2017-03-01	1,050	1,055	1,048	1,054	21,300	1,054
2017-02-28	1,049	1,059	1,047	1,047	26,800	1,047
2017-02-27	1,057	1,057	1,049	1,049	29,100	1,049
2017-02-24	1,055	1,062	1,055	1,056	21,800	1,056
2017-02-23	1,058	1,060	1,053	1,059	19,700	1,059
2017-02-22	1,058	1,066	1,055	1,058	21,300	1,058
2017-02-21	1,051	1,061	1,051	1,057	16,700	1,057
2017-02-20	1,042	1,060	1,042	1,050	11,800	1,050
2017-02-17	1,037	1,047	1,037	1,041	13,800	1,041
2017-02-16	1,038	1,045	1,034	1,035	16,800	1,035
2017-02-15	1,040	1,048	1,038	1,040	35,200	1,040
2017-02-14	1,050	1,050	1,035	1,035	15,100	1,035
2017-02-13	1,032	1,039	1,031	1,037	15,200	1,037
2017-02-10	1,022	1,035	1,021	1,032	20,500	1,032
2017-02-09	1,020	1,025	1,019	1,021	16,000	1,021
2017-02-08	1,024	1,026	1,020	1,022	24,800	1,022
2017-02-07	1,026	1,029	1,021	1,025	20,500	1,025
2017-02-06	1,037	1,037	1,020	1,029	27,600	1,029
2017-02-03	1,035	1,046	1,035	1,038	9,000	1,038
2017-02-02	1,053	1,053	1,037	1,039	14,200	1,039
2017-02-01	1,053	1,056	1,042	1,049	22,600	1,049
2017-01-31	1,053	1,054	1,046	1,052	12,500	1,052
2017-01-30	1,050	1,056	1,047	1,055	10,500	1,055
2017-01-27	1,056	1,060	1,045	1,047	20,200	1,047
2017-01-26	1,053	1,060	1,050	1,057	17,600	1,057
2017-01-25	1,050	1,053	1,040	1,043	18,300	1,043
2017-01-24	1,035	1,045	1,034	1,044	11,900	1,044
2017-01-23	1,040	1,045	1,035	1,035	15,000	1,035
2017-01-20	1,028	1,042	1,028	1,040	12,700	1,040
2017-01-19	1,025	1,036	1,025	1,031	11,800	1,031
2017-01-18	1,020	1,025	1,016	1,022	24,100	1,022
2017-01-17	1,040	1,041	1,026	1,032	29,300	1,032
2017-01-16	1,048	1,057	1,042	1,045	14,700	1,045
2017-01-13	1,047	1,053	1,045	1,047	24,400	1,047
2017-01-12	1,059	1,061	1,051	1,051	25,300	1,051
2017-01-11	1,060	1,062	1,051	1,056	23,600	1,056
2017-01-10	1,069	1,069	1,050	1,052	54,900	1,052
2017-01-06	1,061	1,065	1,060	1,062	20,400	1,062
2017-01-05	1,075	1,075	1,061	1,064	28,200	1,064
2017-01-04	1,059	1,073	1,057	1,072	31,900	1,072

分割・併合履歴： [1996-03-14]1株→1.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31