5933 アルインコ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	972	972	950	959	25,700	959
2018-12-27	945	975	921	975	48,600	975
2018-12-26	861	892	853	891	47,900	891
2018-12-25	847	847	815	827	90,500	827
2018-12-21	923	927	882	892	61,800	892
2018-12-20	966	969	916	925	56,500	925
2018-12-19	988	988	973	981	36,800	981
2018-12-18	1,000	1,000	979	979	44,300	979
2018-12-17	1,049	1,049	1,006	1,017	31,900	1,017
2018-12-14	1,086	1,086	1,045	1,045	27,600	1,045
2018-12-13	1,055	1,077	1,055	1,070	20,500	1,070
2018-12-12	1,041	1,052	1,031	1,051	20,500	1,051
2018-12-11	1,047	1,060	1,028	1,028	34,400	1,028
2018-12-10	1,058	1,058	1,046	1,055	18,500	1,055
2018-12-07	1,054	1,066	1,048	1,062	23,800	1,062
2018-12-06	1,066	1,066	1,046	1,053	24,700	1,053
2018-12-05	1,083	1,083	1,065	1,074	17,100	1,074
2018-12-04	1,118	1,118	1,086	1,087	31,700	1,087
2018-12-03	1,107	1,118	1,101	1,118	30,000	1,118
2018-11-30	1,098	1,105	1,094	1,099	31,200	1,099
2018-11-29	1,095	1,099	1,087	1,092	33,400	1,092
2018-11-28	1,091	1,091	1,081	1,083	22,200	1,083
2018-11-27	1,071	1,084	1,067	1,083	21,700	1,083
2018-11-26	1,054	1,065	1,048	1,063	16,700	1,063
2018-11-22	1,041	1,056	1,041	1,054	24,600	1,054
2018-11-21	1,041	1,041	1,031	1,038	17,000	1,038
2018-11-20	1,043	1,051	1,041	1,050	12,800	1,050
2018-11-19	1,060	1,060	1,042	1,042	11,400	1,042
2018-11-16	1,064	1,064	1,050	1,062	13,900	1,062
2018-11-15	1,049	1,067	1,049	1,066	21,000	1,066
2018-11-14	1,060	1,060	1,048	1,049	25,800	1,049
2018-11-13	1,051	1,062	1,038	1,061	23,100	1,061
2018-11-12	1,051	1,070	1,051	1,067	24,400	1,067
2018-11-09	1,054	1,059	1,046	1,053	33,200	1,053
2018-11-08	1,049	1,059	1,049	1,052	32,600	1,052
2018-11-07	1,038	1,046	1,033	1,040	45,600	1,040
2018-11-06	1,027	1,038	1,022	1,034	28,600	1,034
2018-11-05	1,021	1,026	1,009	1,022	24,900	1,022
2018-11-02	1,033	1,036	1,012	1,030	53,500	1,030
2018-11-01	1,024	1,036	1,024	1,033	53,000	1,033
2018-10-31	998	1,021	988	1,021	47,400	1,021
2018-10-30	987	1,003	983	983	148,500	983
2018-10-29	990	998	982	982	52,100	982
2018-10-26	1,000	1,009	981	990	51,500	990
2018-10-25	1,010	1,010	991	998	58,300	998
2018-10-24	1,019	1,030	1,011	1,028	27,900	1,028
2018-10-23	1,031	1,032	1,011	1,011	43,500	1,011
2018-10-22	1,050	1,068	1,021	1,038	73,800	1,038
2018-10-19	1,031	1,066	1,031	1,057	62,200	1,057
2018-10-18	1,033	1,049	1,026	1,045	38,500	1,045
2018-10-17	1,020	1,031	1,016	1,029	34,200	1,029
2018-10-16	1,007	1,016	1,005	1,010	23,300	1,010
2018-10-15	1,013	1,016	1,006	1,007	47,600	1,007
2018-10-12	1,021	1,024	1,013	1,013	39,300	1,013
2018-10-11	1,018	1,027	1,012	1,017	47,000	1,017
2018-10-10	1,065	1,068	1,043	1,045	38,200	1,045
2018-10-09	1,079	1,079	1,057	1,060	34,500	1,060
2018-10-05	1,078	1,089	1,074	1,076	31,200	1,076
2018-10-04	1,081	1,092	1,076	1,086	23,800	1,086
2018-10-03	1,101	1,107	1,083	1,083	19,000	1,083
2018-10-02	1,100	1,114	1,100	1,103	33,000	1,103
2018-10-01	1,099	1,099	1,087	1,097	16,900	1,097
2018-09-28	1,097	1,104	1,088	1,093	28,800	1,093
2018-09-27	1,094	1,097	1,088	1,088	14,600	1,088
2018-09-26	1,089	1,096	1,086	1,091	32,500	1,091
2018-09-25	1,078	1,099	1,078	1,099	39,100	1,099
2018-09-21	1,075	1,087	1,075	1,079	27,900	1,079
2018-09-20	1,075	1,078	1,068	1,073	23,600	1,073
2018-09-19	1,069	1,069	1,060	1,066	23,000	1,066
2018-09-18	1,055	1,064	1,048	1,060	41,200	1,060
2018-09-14	1,066	1,084	1,066	1,074	110,000	1,074
2018-09-13	1,063	1,073	1,058	1,063	18,300	1,063
2018-09-12	1,063	1,063	1,050	1,059	17,900	1,059
2018-09-11	1,052	1,068	1,048	1,057	17,700	1,057
2018-09-10	1,049	1,060	1,049	1,053	26,300	1,053
2018-09-07	1,060	1,060	1,040	1,050	20,000	1,050
2018-09-06	1,038	1,070	1,034	1,058	30,500	1,058
2018-09-05	1,039	1,042	1,035	1,037	17,900	1,037
2018-09-04	1,044	1,047	1,032	1,039	21,000	1,039
2018-09-03	1,061	1,061	1,037	1,037	33,900	1,037
2018-08-31	1,069	1,071	1,061	1,064	20,500	1,064
2018-08-30	1,077	1,077	1,061	1,071	24,600	1,071
2018-08-29	1,068	1,074	1,064	1,066	20,000	1,066
2018-08-28	1,068	1,072	1,055	1,062	20,300	1,062
2018-08-27	1,048	1,061	1,048	1,058	12,100	1,058
2018-08-24	1,042	1,048	1,039	1,045	14,100	1,045
2018-08-23	1,044	1,044	1,035	1,039	14,500	1,039
2018-08-22	1,026	1,039	1,022	1,039	15,500	1,039
2018-08-21	1,030	1,030	1,016	1,020	21,200	1,020
2018-08-20	1,044	1,044	1,030	1,030	13,600	1,030
2018-08-17	1,043	1,047	1,038	1,044	10,800	1,044
2018-08-16	1,039	1,048	1,023	1,042	20,000	1,042
2018-08-15	1,055	1,056	1,037	1,043	10,500	1,043
2018-08-14	1,046	1,055	1,045	1,053	11,400	1,053
2018-08-13	1,059	1,065	1,045	1,046	24,300	1,046
2018-08-10	1,069	1,078	1,066	1,076	25,200	1,076
2018-08-09	1,063	1,077	1,061	1,076	16,100	1,076
2018-08-08	1,068	1,078	1,063	1,064	22,300	1,064
2018-08-07	1,052	1,073	1,052	1,067	18,300	1,067
2018-08-06	1,053	1,065	1,053	1,053	19,800	1,053
2018-08-03	1,083	1,084	1,060	1,060	19,000	1,060
2018-08-02	1,094	1,101	1,084	1,084	10,800	1,084
2018-08-01	1,086	1,095	1,085	1,094	15,800	1,094
2018-07-31	1,110	1,110	1,087	1,091	22,300	1,091
2018-07-30	1,123	1,123	1,102	1,106	21,400	1,106
2018-07-27	1,120	1,134	1,119	1,123	26,400	1,123
2018-07-26	1,116	1,127	1,116	1,121	18,500	1,121
2018-07-25	1,125	1,127	1,107	1,116	11,200	1,116
2018-07-24	1,112	1,130	1,112	1,115	25,700	1,115
2018-07-23	1,080	1,132	1,075	1,112	110,200	1,112
2018-07-20	1,090	1,098	1,069	1,095	68,400	1,095
2018-07-19	1,097	1,099	1,086	1,092	32,200	1,092
2018-07-18	1,066	1,090	1,063	1,084	43,700	1,084
2018-07-17	1,048	1,056	1,042	1,053	21,900	1,053
2018-07-13	1,037	1,040	1,032	1,040	11,400	1,040
2018-07-12	1,029	1,036	1,028	1,032	11,500	1,032
2018-07-11	1,044	1,044	1,024	1,026	17,400	1,026
2018-07-10	1,047	1,055	1,040	1,045	24,800	1,045
2018-07-09	1,030	1,046	1,030	1,045	19,900	1,045
2018-07-06	1,020	1,030	1,017	1,028	23,100	1,028
2018-07-05	1,040	1,045	1,021	1,021	26,100	1,021
2018-07-04	1,040	1,051	1,040	1,046	20,700	1,046
2018-07-03	1,058	1,058	1,037	1,042	33,100	1,042
2018-07-02	1,071	1,080	1,050	1,051	22,100	1,051
2018-06-29	1,080	1,080	1,061	1,070	25,900	1,070
2018-06-28	1,083	1,083	1,065	1,072	25,300	1,072
2018-06-27	1,075	1,082	1,069	1,075	14,500	1,075
2018-06-26	1,070	1,082	1,063	1,080	27,600	1,080
2018-06-25	1,078	1,078	1,064	1,070	23,300	1,070
2018-06-22	1,060	1,074	1,052	1,072	71,700	1,072
2018-06-21	1,066	1,074	1,058	1,060	27,300	1,060
2018-06-20	1,058	1,069	1,046	1,066	29,200	1,066
2018-06-19	1,076	1,077	1,055	1,057	41,400	1,057
2018-06-18	1,083	1,083	1,065	1,070	30,400	1,070
2018-06-15	1,094	1,096	1,080	1,080	21,700	1,080
2018-06-14	1,096	1,099	1,088	1,093	15,800	1,093
2018-06-13	1,093	1,098	1,088	1,098	10,300	1,098
2018-06-12	1,093	1,093	1,084	1,087	14,200	1,087
2018-06-11	1,082	1,095	1,079	1,093	15,400	1,093
2018-06-08	1,074	1,092	1,074	1,079	36,700	1,079
2018-06-07	1,097	1,106	1,097	1,101	19,800	1,101
2018-06-06	1,090	1,103	1,088	1,094	16,400	1,094
2018-06-05	1,098	1,098	1,081	1,090	25,200	1,090
2018-06-04	1,093	1,106	1,089	1,102	23,100	1,102
2018-06-01	1,068	1,087	1,062	1,081	20,400	1,081
2018-05-31	1,074	1,082	1,068	1,073	22,500	1,073
2018-05-30	1,065	1,079	1,056	1,062	31,900	1,062
2018-05-29	1,090	1,090	1,070	1,075	35,200	1,075
2018-05-28	1,091	1,092	1,080	1,084	27,400	1,084
2018-05-25	1,086	1,092	1,083	1,085	18,800	1,085
2018-05-24	1,097	1,100	1,086	1,092	27,200	1,092
2018-05-23	1,116	1,116	1,090	1,098	27,500	1,098
2018-05-22	1,127	1,127	1,107	1,110	20,100	1,110
2018-05-21	1,124	1,127	1,116	1,122	18,700	1,122
2018-05-18	1,117	1,127	1,107	1,118	46,000	1,118
2018-05-17	1,110	1,114	1,104	1,112	21,500	1,112
2018-05-16	1,100	1,105	1,096	1,102	22,400	1,102
2018-05-15	1,093	1,099	1,090	1,097	27,100	1,097
2018-05-14	1,089	1,096	1,086	1,095	21,400	1,095
2018-05-11	1,091	1,098	1,084	1,090	33,900	1,090
2018-05-10	1,087	1,092	1,079	1,086	51,300	1,086
2018-05-09	1,091	1,091	1,082	1,086	28,700	1,086
2018-05-08	1,096	1,099	1,086	1,091	32,800	1,091
2018-05-07	1,088	1,096	1,082	1,093	32,300	1,093
2018-05-02	1,095	1,100	1,086	1,094	67,900	1,094
2018-05-01	1,095	1,095	1,071	1,081	21,800	1,081
2018-04-27	1,091	1,091	1,080	1,091	18,700	1,091
2018-04-26	1,101	1,101	1,086	1,093	18,300	1,093
2018-04-25	1,097	1,098	1,088	1,093	16,600	1,093
2018-04-24	1,079	1,104	1,076	1,096	49,200	1,096
2018-04-23	1,105	1,105	1,067	1,069	82,700	1,069
2018-04-20	1,098	1,099	1,085	1,093	13,000	1,093
2018-04-19	1,091	1,103	1,091	1,097	19,600	1,097
2018-04-18	1,095	1,101	1,088	1,096	18,900	1,096
2018-04-17	1,106	1,106	1,083	1,086	16,700	1,086
2018-04-16	1,100	1,102	1,088	1,100	17,300	1,100
2018-04-13	1,087	1,093	1,085	1,092	16,300	1,092
2018-04-12	1,097	1,097	1,076	1,076	19,400	1,076
2018-04-11	1,109	1,117	1,091	1,095	14,100	1,095
2018-04-10	1,092	1,106	1,086	1,101	11,300	1,101
2018-04-09	1,092	1,099	1,087	1,092	16,800	1,092
2018-04-06	1,118	1,118	1,092	1,095	22,900	1,095
2018-04-05	1,108	1,116	1,103	1,111	19,700	1,111
2018-04-04	1,105	1,114	1,105	1,108	19,900	1,108
2018-04-03	1,090	1,113	1,082	1,104	31,500	1,104
2018-03-30	1,108	1,110	1,092	1,099	17,200	1,099
2018-03-29	1,115	1,115	1,081	1,096	23,400	1,096
2018-03-28	1,088	1,110	1,088	1,109	25,700	1,109
2018-03-27	1,071	1,103	1,071	1,103	44,700	1,103
2018-03-26	1,077	1,077	1,051	1,068	41,400	1,068
2018-03-23	1,111	1,112	1,075	1,077	77,700	1,077
2018-03-22	1,131	1,139	1,129	1,137	38,600	1,137
2018-03-20	1,128	1,131	1,118	1,131	28,900	1,131
2018-03-19	1,140	1,149	1,121	1,128	45,300	1,128
2018-03-16	1,144	1,148	1,126	1,140	178,300	1,140
2018-03-15	1,151	1,163	1,146	1,160	293,700	1,160
2018-03-14	1,180	1,180	1,160	1,163	182,600	1,163
2018-03-13	1,165	1,176	1,152	1,174	88,000	1,174
2018-03-12	1,120	1,154	1,120	1,152	90,800	1,152
2018-03-09	1,135	1,137	1,114	1,117	54,500	1,117
2018-03-08	1,137	1,138	1,119	1,120	23,400	1,120
2018-03-07	1,125	1,139	1,117	1,123	33,300	1,123
2018-03-06	1,128	1,139	1,122	1,125	33,000	1,125
2018-03-05	1,130	1,130	1,111	1,115	37,700	1,115
2018-03-02	1,136	1,139	1,124	1,131	41,200	1,131
2018-03-01	1,174	1,174	1,143	1,148	43,900	1,148
2018-02-28	1,173	1,183	1,173	1,174	22,700	1,174
2018-02-27	1,190	1,190	1,177	1,177	34,800	1,177
2018-02-26	1,191	1,191	1,173	1,181	38,700	1,181
2018-02-23	1,149	1,177	1,146	1,177	21,800	1,177
2018-02-22	1,148	1,149	1,138	1,141	30,600	1,141
2018-02-21	1,146	1,159	1,145	1,151	24,300	1,151
2018-02-20	1,151	1,151	1,137	1,146	35,600	1,146
2018-02-19	1,149	1,159	1,147	1,157	25,400	1,157
2018-02-16	1,128	1,138	1,122	1,130	32,100	1,130
2018-02-15	1,112	1,129	1,109	1,122	32,700	1,122
2018-02-14	1,134	1,142	1,104	1,112	29,600	1,112
2018-02-13	1,146	1,146	1,124	1,126	28,700	1,126
2018-02-09	1,125	1,138	1,117	1,129	40,000	1,129
2018-02-08	1,192	1,195	1,158	1,159	60,800	1,159
2018-02-07	1,184	1,223	1,182	1,182	63,700	1,182
2018-02-06	1,198	1,200	1,133	1,154	108,700	1,154
2018-02-05	1,264	1,272	1,245	1,256	52,200	1,256
2018-02-02	1,300	1,302	1,287	1,293	29,900	1,293
2018-02-01	1,281	1,300	1,280	1,300	16,400	1,300
2018-01-31	1,290	1,298	1,275	1,275	29,200	1,275
2018-01-30	1,320	1,320	1,283	1,290	31,600	1,290
2018-01-29	1,298	1,315	1,287	1,314	44,400	1,314
2018-01-26	1,281	1,291	1,273	1,278	24,300	1,278
2018-01-25	1,285	1,288	1,278	1,279	19,800	1,279
2018-01-24	1,292	1,295	1,283	1,284	17,200	1,284
2018-01-23	1,278	1,285	1,278	1,282	12,400	1,282
2018-01-22	1,263	1,275	1,263	1,274	26,100	1,274
2018-01-19	1,264	1,267	1,256	1,263	18,400	1,263
2018-01-18	1,284	1,302	1,264	1,264	32,500	1,264
2018-01-17	1,305	1,305	1,278	1,279	35,100	1,279
2018-01-16	1,310	1,314	1,305	1,305	10,300	1,305
2018-01-15	1,315	1,315	1,304	1,310	22,900	1,310
2018-01-12	1,310	1,313	1,302	1,306	20,000	1,306
2018-01-11	1,310	1,315	1,300	1,313	21,000	1,313
2018-01-10	1,297	1,318	1,294	1,313	40,900	1,313
2018-01-09	1,287	1,295	1,283	1,291	22,700	1,291
2018-01-05	1,270	1,283	1,262	1,279	35,000	1,279
2018-01-04	1,280	1,280	1,264	1,266	53,100	1,266

分割・併合履歴： [1996-03-14]1株→1.2株