5933 アルインコ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,300	1,300	1,288	1,291	23,400	1,291
2019-12-27	1,302	1,304	1,294	1,302	24,400	1,302
2019-12-26	1,296	1,306	1,291	1,303	55,500	1,303
2019-12-25	1,318	1,319	1,300	1,300	50,700	1,300
2019-12-24	1,294	1,304	1,284	1,299	57,900	1,299
2019-12-23	1,295	1,300	1,282	1,283	33,800	1,283
2019-12-20	1,294	1,300	1,282	1,291	39,600	1,291
2019-12-19	1,297	1,300	1,289	1,295	21,100	1,295
2019-12-18	1,299	1,299	1,269	1,297	45,500	1,297
2019-12-17	1,300	1,305	1,287	1,299	27,400	1,299
2019-12-16	1,304	1,304	1,287	1,297	30,900	1,297
2019-12-13	1,315	1,324	1,301	1,305	53,300	1,305
2019-12-12	1,310	1,312	1,284	1,291	30,200	1,291
2019-12-11	1,301	1,307	1,282	1,302	44,600	1,302
2019-12-10	1,329	1,329	1,296	1,309	85,800	1,309
2019-12-09	1,287	1,339	1,277	1,330	204,900	1,330
2019-12-06	1,199	1,273	1,199	1,273	185,600	1,273
2019-12-05	1,195	1,204	1,186	1,194	39,500	1,194
2019-12-04	1,172	1,192	1,165	1,191	21,100	1,191
2019-12-03	1,180	1,187	1,167	1,183	25,300	1,183
2019-12-02	1,167	1,197	1,167	1,197	49,900	1,197
2019-11-29	1,167	1,176	1,159	1,163	32,700	1,163
2019-11-28	1,188	1,195	1,168	1,168	27,300	1,168
2019-11-27	1,194	1,204	1,190	1,201	35,600	1,201
2019-11-26	1,205	1,206	1,177	1,187	36,100	1,187
2019-11-25	1,205	1,210	1,178	1,200	50,600	1,200
2019-11-22	1,175	1,205	1,175	1,200	46,400	1,200
2019-11-21	1,167	1,180	1,153	1,175	40,300	1,175
2019-11-20	1,183	1,184	1,157	1,167	30,100	1,167
2019-11-19	1,193	1,194	1,180	1,190	17,900	1,190
2019-11-18	1,181	1,199	1,180	1,190	45,700	1,190
2019-11-15	1,180	1,181	1,157	1,178	80,800	1,178
2019-11-14	1,189	1,194	1,164	1,175	43,400	1,175
2019-11-13	1,200	1,206	1,176	1,189	54,300	1,189
2019-11-12	1,206	1,216	1,193	1,214	56,200	1,214
2019-11-11	1,210	1,231	1,209	1,213	39,200	1,213
2019-11-08	1,220	1,220	1,198	1,206	52,900	1,206
2019-11-07	1,220	1,220	1,206	1,211	42,100	1,211
2019-11-06	1,219	1,234	1,210	1,222	57,300	1,222
2019-11-05	1,225	1,228	1,203	1,224	65,600	1,224
2019-11-01	1,210	1,224	1,191	1,208	75,100	1,208
2019-10-31	1,193	1,225	1,184	1,225	112,700	1,225
2019-10-30	1,159	1,195	1,140	1,193	149,000	1,193
2019-10-29	1,178	1,178	1,155	1,157	59,100	1,157
2019-10-28	1,172	1,184	1,166	1,166	57,200	1,166
2019-10-25	1,154	1,173	1,144	1,167	63,500	1,167
2019-10-24	1,166	1,170	1,133	1,147	78,200	1,147
2019-10-23	1,154	1,168	1,146	1,168	107,500	1,168
2019-10-21	1,109	1,155	1,109	1,155	215,400	1,155
2019-10-18	1,129	1,134	1,091	1,106	81,600	1,106
2019-10-17	1,132	1,135	1,122	1,130	49,100	1,130
2019-10-16	1,129	1,150	1,126	1,144	116,700	1,144
2019-10-15	1,115	1,134	1,083	1,105	105,900	1,105
2019-10-11	1,088	1,109	1,084	1,105	122,600	1,105
2019-10-10	1,082	1,085	1,051	1,075	77,300	1,075
2019-10-09	1,030	1,076	1,030	1,076	103,100	1,076
2019-10-08	998	1,042	981	1,040	180,300	1,040
2019-10-07	1,005	1,018	971	984	209,400	984
2019-10-04	916	916	902	910	49,300	910
2019-10-03	928	928	910	920	38,500	920
2019-10-02	938	945	935	938	22,400	938
2019-10-01	934	947	934	945	23,200	945
2019-09-30	935	938	926	927	34,900	927
2019-09-27	960	960	934	944	37,200	944
2019-09-26	956	964	952	961	72,600	961
2019-09-25	957	957	944	955	32,700	955
2019-09-24	953	958	950	954	43,700	954
2019-09-20	949	955	941	955	73,800	955
2019-09-19	932	950	932	941	90,500	941
2019-09-18	948	954	943	953	161,700	953
2019-09-17	945	955	933	951	42,500	951
2019-09-13	943	951	941	945	97,100	945
2019-09-12	950	963	942	958	48,700	958
2019-09-11	930	943	928	942	45,500	942
2019-09-10	927	933	922	931	39,500	931
2019-09-09	922	926	908	926	35,300	926
2019-09-06	922	937	917	925	35,100	925
2019-09-05	912	925	911	920	29,300	920
2019-09-04	912	915	906	906	14,800	906
2019-09-03	907	919	907	917	9,600	917
2019-09-02	918	918	911	911	5,700	911
2019-08-30	899	919	895	919	24,900	919
2019-08-29	893	897	889	892	18,000	892
2019-08-28	892	894	888	893	11,700	893
2019-08-27	899	899	889	890	17,600	890
2019-08-26	907	907	888	889	51,200	889
2019-08-23	922	923	914	915	30,900	915
2019-08-22	920	921	915	920	18,600	920
2019-08-21	929	930	917	920	28,300	920
2019-08-20	934	942	934	941	6,200	941
2019-08-19	930	942	930	940	12,900	940
2019-08-16	930	937	924	929	14,200	929
2019-08-15	920	931	912	928	15,600	928
2019-08-14	928	940	928	939	13,200	939
2019-08-13	932	937	920	925	22,300	925
2019-08-09	934	945	930	937	16,000	937
2019-08-08	925	936	922	930	12,200	930
2019-08-07	929	935	925	925	17,100	925
2019-08-06	911	935	906	933	21,600	933
2019-08-05	946	947	923	935	29,400	935
2019-08-02	960	961	942	944	40,000	944
2019-08-01	969	976	962	976	11,400	976
2019-07-31	978	978	971	972	9,400	972
2019-07-30	981	985	971	979	17,200	979
2019-07-29	980	982	971	976	8,100	976
2019-07-26	976	980	967	980	21,500	980
2019-07-25	984	987	976	981	13,200	981
2019-07-24	995	997	982	986	17,700	986
2019-07-23	984	995	983	995	28,200	995
2019-07-22	984	992	952	977	72,800	977
2019-07-19	985	1,033	985	1,021	73,000	1,021
2019-07-18	1,002	1,003	981	983	33,700	983
2019-07-17	999	1,009	998	1,007	18,700	1,007
2019-07-16	1,009	1,011	996	999	13,900	999
2019-07-12	1,017	1,019	1,008	1,008	11,100	1,008
2019-07-11	1,002	1,018	1,002	1,017	11,200	1,017
2019-07-10	1,011	1,016	1,005	1,005	24,100	1,005
2019-07-09	1,015	1,026	1,014	1,023	26,200	1,023
2019-07-08	1,036	1,036	1,012	1,012	23,400	1,012
2019-07-05	1,024	1,045	1,016	1,034	42,400	1,034
2019-07-04	1,013	1,040	1,012	1,027	25,500	1,027
2019-07-03	1,024	1,024	1,010	1,013	17,800	1,013
2019-07-02	1,008	1,033	1,002	1,030	55,700	1,030
2019-07-01	990	1,005	979	1,005	44,000	1,005
2019-06-28	973	973	961	969	25,400	969
2019-06-27	961	967	959	967	13,900	967
2019-06-26	986	986	960	964	23,900	964
2019-06-25	975	985	964	985	46,100	985
2019-06-24	940	964	937	964	52,800	964
2019-06-21	962	964	921	921	143,800	921
2019-06-20	955	971	952	970	36,100	970
2019-06-19	946	952	939	948	28,300	948
2019-06-18	943	945	935	935	22,200	935
2019-06-17	955	955	942	942	20,200	942
2019-06-14	963	968	954	954	17,900	954
2019-06-13	984	984	961	965	17,600	965
2019-06-12	986	994	983	989	12,500	989
2019-06-11	997	997	978	984	20,500	984
2019-06-10	997	1,003	995	997	17,800	997
2019-06-07	988	994	982	992	16,300	992
2019-06-06	988	992	984	987	12,200	987
2019-06-05	965	989	965	987	25,100	987
2019-06-04	956	964	945	964	18,600	964
2019-06-03	950	951	938	945	12,900	945
2019-05-31	965	965	955	960	10,600	960
2019-05-30	961	972	954	969	19,800	969
2019-05-29	966	966	943	961	27,600	961
2019-05-28	977	977	968	969	9,200	969
2019-05-27	968	975	966	972	6,700	972
2019-05-24	965	973	960	969	13,000	969
2019-05-23	967	971	962	969	11,500	969
2019-05-22	985	985	972	972	11,200	972
2019-05-21	975	992	972	978	28,000	978
2019-05-20	984	993	984	990	9,400	990
2019-05-17	990	992	982	991	19,500	991
2019-05-16	982	987	975	987	17,400	987
2019-05-15	974	980	963	980	10,400	980
2019-05-14	955	974	948	974	16,700	974
2019-05-13	971	983	969	970	13,400	970
2019-05-10	966	985	966	974	32,400	974
2019-05-09	959	967	955	965	35,000	965
2019-05-08	977	977	953	959	29,400	959
2019-05-07	983	983	961	968	18,800	968
2019-04-26	976	982	964	972	29,900	972
2019-04-25	980	988	971	987	15,400	987
2019-04-24	990	990	972	977	14,500	977
2019-04-23	987	989	981	986	9,100	986
2019-04-22	988	990	979	984	6,300	984
2019-04-19	983	992	981	988	8,600	988
2019-04-18	998	998	975	979	17,700	979
2019-04-17	992	999	987	998	9,900	998
2019-04-16	996	1,003	990	991	13,700	991
2019-04-15	984	1,000	980	1,000	27,700	1,000
2019-04-12	989	989	971	976	10,700	976
2019-04-11	987	987	976	979	10,700	979
2019-04-10	980	988	971	987	23,400	987
2019-04-09	988	988	974	986	14,900	986
2019-04-08	998	998	984	988	15,500	988
2019-04-05	1,010	1,010	992	998	16,400	998
2019-04-04	1,012	1,012	1,001	1,005	11,100	1,005
2019-04-03	1,001	1,012	995	1,008	16,700	1,008
2019-04-02	1,011	1,014	1,001	1,001	29,100	1,001
2019-04-01	993	1,014	993	1,007	37,900	1,007
2019-03-29	993	993	976	984	22,200	984
2019-03-28	1,000	1,000	979	984	31,600	984
2019-03-27	1,002	1,012	992	1,002	27,600	1,002
2019-03-26	983	1,010	979	1,010	64,400	1,010
2019-03-25	988	988	971	976	43,200	976
2019-03-22	979	1,000	979	999	33,000	999
2019-03-20	981	984	972	977	35,000	977
2019-03-19	990	990	972	976	36,200	976
2019-03-18	985	997	979	985	167,100	985
2019-03-15	1,001	1,026	1,001	1,007	232,500	1,007
2019-03-14	1,015	1,023	999	1,003	142,300	1,003
2019-03-13	995	1,028	995	1,014	84,300	1,014
2019-03-12	991	1,008	991	1,006	45,900	1,006
2019-03-11	974	990	974	988	60,000	988
2019-03-08	993	995	968	974	69,500	974
2019-03-07	1,009	1,012	997	1,002	65,000	1,002
2019-03-06	1,012	1,027	1,010	1,015	116,700	1,015
2019-03-05	1,029	1,029	1,010	1,019	15,000	1,019
2019-03-04	1,026	1,033	1,024	1,030	26,400	1,030
2019-03-01	1,008	1,014	1,006	1,012	27,300	1,012
2019-02-28	1,012	1,012	998	998	20,900	998
2019-02-27	1,003	1,012	1,000	1,007	18,600	1,007
2019-02-26	1,002	1,002	995	1,001	19,300	1,001
2019-02-25	990	995	985	995	10,000	995
2019-02-22	990	990	975	986	10,000	986
2019-02-21	998	1,001	990	991	22,300	991
2019-02-20	990	1,000	990	996	12,000	996
2019-02-19	980	999	980	994	14,800	994
2019-02-18	970	993	970	991	19,600	991
2019-02-15	965	965	952	959	11,300	959
2019-02-14	969	978	960	970	13,600	970
2019-02-13	969	980	966	977	16,500	977
2019-02-12	950	973	950	968	18,800	968
2019-02-08	962	968	950	954	17,300	954
2019-02-07	971	988	967	976	20,200	976
2019-02-06	978	978	968	971	13,100	971
2019-02-05	970	982	970	977	17,500	977
2019-02-04	957	967	952	967	37,200	967
2019-02-01	950	950	940	942	35,600	942
2019-01-31	944	953	941	945	20,600	945
2019-01-30	957	957	941	941	26,300	941
2019-01-29	952	954	940	953	22,500	953
2019-01-28	962	962	944	950	22,800	950
2019-01-25	953	975	953	961	19,800	961
2019-01-24	949	960	943	960	15,800	960
2019-01-23	949	950	940	946	21,800	946
2019-01-22	968	968	947	955	25,600	955
2019-01-21	961	972	955	958	18,100	958
2019-01-18	959	964	951	958	24,900	958
2019-01-17	952	971	949	957	16,700	957
2019-01-16	966	967	950	951	36,200	951
2019-01-15	950	972	950	968	10,200	968
2019-01-11	958	974	948	963	20,100	963
2019-01-10	951	956	935	950	27,000	950
2019-01-09	977	979	962	962	19,800	962
2019-01-08	975	983	961	977	27,400	977
2019-01-07	986	987	973	983	29,500	983
2019-01-04	955	955	918	941	31,500	941

分割・併合履歴： [1996-03-14]1株→1.2株