5933 アルインコ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	953	953	932	944	32,900	944
2020-12-29	933	950	928	950	53,700	950
2020-12-28	927	933	919	930	55,000	930
2020-12-25	927	932	925	928	36,500	928
2020-12-24	925	927	918	927	37,600	927
2020-12-23	919	923	909	923	29,600	923
2020-12-22	920	921	907	909	34,700	909
2020-12-21	932	933	913	930	35,000	930
2020-12-18	929	930	918	923	28,900	923
2020-12-17	927	927	918	927	24,500	927
2020-12-16	932	932	920	923	24,100	923
2020-12-15	930	931	922	923	27,900	923
2020-12-14	929	938	924	931	39,600	931
2020-12-11	916	929	916	926	20,000	926
2020-12-10	917	924	914	918	11,800	918
2020-12-09	919	922	916	922	15,400	922
2020-12-08	919	925	913	917	20,900	917
2020-12-07	945	945	917	920	23,600	920
2020-12-04	940	947	930	935	22,300	935
2020-12-03	924	950	924	942	40,200	942
2020-12-02	930	934	922	924	45,800	924
2020-12-01	916	929	910	921	59,400	921
2020-11-30	920	920	904	908	35,600	908
2020-11-27	913	923	906	919	39,800	919
2020-11-26	899	913	894	913	25,400	913
2020-11-25	896	907	894	894	43,000	894
2020-11-24	905	907	894	894	31,600	894
2020-11-20	899	899	890	890	18,900	890
2020-11-19	896	899	890	899	20,300	899
2020-11-18	895	903	890	891	48,000	891
2020-11-17	906	910	897	906	38,300	906
2020-11-16	900	913	892	903	45,200	903
2020-11-13	910	910	886	889	57,200	889
2020-11-12	924	924	912	919	30,300	919
2020-11-11	919	925	911	922	38,600	922
2020-11-10	913	920	904	917	61,000	917
2020-11-09	910	914	901	913	47,300	913
2020-11-06	935	935	907	910	55,000	910
2020-11-05	877	958	871	943	157,800	943
2020-11-04	885	885	872	879	40,000	879
2020-11-02	868	882	868	877	30,400	877
2020-10-30	898	898	872	874	40,200	874
2020-10-29	891	906	889	903	31,900	903
2020-10-28	906	906	887	892	26,100	892
2020-10-27	886	907	875	906	38,900	906
2020-10-26	895	899	883	884	34,200	884
2020-10-23	904	904	889	895	37,600	895
2020-10-22	912	916	897	898	77,800	898
2020-10-21	908	930	903	916	127,900	916
2020-10-20	940	968	940	953	73,500	953
2020-10-19	937	956	937	955	29,400	955
2020-10-16	944	951	923	942	39,900	942
2020-10-15	946	969	943	944	35,400	944
2020-10-14	944	953	936	947	20,200	947
2020-10-13	940	951	929	945	23,800	945
2020-10-12	959	960	938	942	18,700	942
2020-10-09	960	961	944	949	24,900	949
2020-10-08	961	969	950	961	23,900	961
2020-10-07	954	964	942	963	21,200	963
2020-10-06	964	971	954	961	16,900	961
2020-10-05	934	960	934	960	23,900	960
2020-10-02	972	976	930	932	40,000	932
2020-09-30	999	999	971	971	38,700	971
2020-09-29	1,025	1,025	994	999	33,700	999
2020-09-28	1,000	1,028	980	1,028	80,500	1,028
2020-09-25	988	993	979	986	32,400	986
2020-09-24	974	982	970	975	29,300	975
2020-09-23	985	988	970	979	37,000	979
2020-09-18	996	1,003	984	994	28,600	994
2020-09-17	968	995	956	995	54,900	995
2020-09-16	969	986	969	981	123,400	981
2020-09-15	990	990	970	976	20,900	976
2020-09-14	980	1,007	980	986	40,100	986
2020-09-11	977	988	961	975	55,400	975
2020-09-10	945	965	944	964	31,700	964
2020-09-09	936	948	928	945	40,300	945
2020-09-08	926	944	920	941	25,400	941
2020-09-07	911	931	911	918	16,500	918
2020-09-04	909	924	909	911	19,700	911
2020-09-03	930	933	918	922	21,100	922
2020-09-02	932	932	917	922	15,100	922
2020-09-01	940	940	926	929	30,000	929
2020-08-31	924	940	916	934	27,200	934
2020-08-28	930	937	910	924	39,500	924
2020-08-27	927	928	917	928	8,100	928
2020-08-26	919	927	908	927	26,300	927
2020-08-25	921	922	912	917	17,300	917
2020-08-24	917	921	909	914	16,700	914
2020-08-21	909	917	906	917	10,000	917
2020-08-20	923	924	908	913	20,100	913
2020-08-19	927	936	918	932	23,800	932
2020-08-18	900	934	900	930	35,800	930
2020-08-17	903	911	902	902	36,600	902
2020-08-14	912	912	900	907	30,700	907
2020-08-13	909	921	896	913	64,900	913
2020-08-12	888	909	884	909	55,600	909
2020-08-11	895	899	874	888	92,900	888
2020-08-07	888	888	875	884	28,000	884
2020-08-06	886	905	882	887	44,700	887
2020-08-05	874	875	863	875	10,300	875
2020-08-04	868	874	861	874	25,600	874
2020-08-03	863	867	853	860	33,800	860
2020-07-31	899	899	860	863	47,300	863
2020-07-30	908	911	898	905	33,900	905
2020-07-29	912	912	898	901	38,800	901
2020-07-28	919	923	909	917	62,400	917
2020-07-27	915	922	898	922	54,600	922
2020-07-22	920	922	910	910	39,500	910
2020-07-21	908	924	902	917	140,000	917
2020-07-20	958	970	945	960	71,000	960
2020-07-17	952	959	920	937	33,700	937
2020-07-16	946	952	939	951	18,900	951
2020-07-15	934	948	934	948	20,200	948
2020-07-14	913	930	912	928	15,500	928
2020-07-13	902	916	902	913	28,800	913
2020-07-10	916	918	898	898	36,900	898
2020-07-09	930	930	917	921	21,300	921
2020-07-08	931	940	928	929	17,300	929
2020-07-07	961	961	926	943	21,700	943
2020-07-06	930	952	929	951	21,500	951
2020-07-03	928	929	914	929	15,400	929
2020-07-02	924	932	916	920	19,900	920
2020-07-01	936	936	914	924	26,900	924
2020-06-30	960	960	932	932	23,400	932
2020-06-29	943	953	935	948	26,200	948
2020-06-26	940	947	934	947	16,000	947
2020-06-25	944	948	932	932	17,600	932
2020-06-24	955	961	945	960	30,500	960
2020-06-23	967	974	956	962	44,100	962
2020-06-22	965	967	956	967	23,600	967
2020-06-19	957	963	943	961	30,300	961
2020-06-18	948	949	935	949	20,500	949
2020-06-17	946	950	930	945	23,700	945
2020-06-16	929	957	928	955	33,600	955
2020-06-15	922	930	911	911	16,100	911
2020-06-12	914	934	907	927	39,200	927
2020-06-11	959	959	938	944	21,900	944
2020-06-10	961	966	953	959	13,900	959
2020-06-09	970	971	954	964	21,300	964
2020-06-08	973	973	962	970	19,600	970
2020-06-05	966	967	959	961	17,500	961
2020-06-04	964	970	950	970	21,800	970
2020-06-03	960	962	953	961	29,300	961
2020-06-02	955	966	952	960	22,300	960
2020-06-01	959	959	933	953	19,300	953
2020-05-29	953	959	944	954	27,800	954
2020-05-28	962	962	937	953	44,500	953
2020-05-27	940	952	929	952	26,100	952
2020-05-26	922	940	922	940	36,800	940
2020-05-25	910	926	901	925	25,700	925
2020-05-22	916	917	900	905	29,000	905
2020-05-21	927	927	907	910	29,000	910
2020-05-20	926	928	918	924	16,700	924
2020-05-19	933	933	916	924	21,000	924
2020-05-18	912	920	906	918	24,000	918
2020-05-15	920	929	896	911	31,900	911
2020-05-14	935	935	904	905	39,700	905
2020-05-13	939	939	926	931	25,200	931
2020-05-12	944	948	933	940	33,200	940
2020-05-11	946	949	939	948	43,500	948
2020-05-08	951	954	921	938	64,500	938
2020-05-07	926	960	903	936	145,400	936
2020-05-01	1,040	1,046	1,017	1,031	66,600	1,031
2020-04-30	1,045	1,046	1,020	1,037	68,400	1,037
2020-04-28	1,008	1,020	985	1,012	60,900	1,012
2020-04-27	981	993	975	990	29,000	990
2020-04-24	986	986	957	983	33,700	983
2020-04-23	957	976	949	976	16,900	976
2020-04-22	950	954	930	945	25,200	945
2020-04-21	966	966	943	963	29,800	963
2020-04-20	986	998	969	973	25,300	973
2020-04-17	992	1,012	958	981	51,300	981
2020-04-16	937	968	931	968	24,400	968
2020-04-15	960	963	934	940	26,700	940
2020-04-14	950	968	931	964	46,100	964
2020-04-13	949	959	932	935	44,200	935
2020-04-10	927	940	901	940	24,100	940
2020-04-09	931	931	902	918	22,400	918
2020-04-08	923	938	902	929	25,900	929
2020-04-07	943	943	882	915	38,600	915
2020-04-06	851	905	841	895	40,800	895
2020-04-03	859	879	837	851	22,400	851
2020-04-02	872	877	844	849	25,100	849
2020-04-01	931	931	868	879	41,400	879
2020-03-31	970	970	914	931	29,500	931
2020-03-30	948	956	921	956	51,900	956
2020-03-27	930	975	911	975	104,500	975
2020-03-26	900	921	871	917	64,000	917
2020-03-25	878	924	850	924	72,500	924
2020-03-24	849	856	819	848	80,600	848
2020-03-23	795	841	775	838	78,500	838
2020-03-19	820	825	762	780	129,200	780
2020-03-18	863	863	820	825	264,500	825
2020-03-17	805	878	802	867	315,000	867
2020-03-16	828	857	825	828	135,200	828
2020-03-13	814	840	778	821	143,800	821
2020-03-12	885	893	851	859	73,500	859
2020-03-11	906	928	899	900	83,500	900
2020-03-10	861	916	835	910	92,400	910
2020-03-09	909	916	888	891	52,900	891
2020-03-06	978	978	944	944	66,400	944
2020-03-05	1,005	1,005	986	987	38,100	987
2020-03-04	970	996	966	980	41,400	980
2020-03-03	1,025	1,026	976	976	50,000	976
2020-03-02	955	1,025	955	1,003	54,200	1,003
2020-02-28	995	1,000	964	968	58,800	968
2020-02-27	1,049	1,049	1,016	1,016	41,900	1,016
2020-02-26	1,018	1,049	1,017	1,049	32,000	1,049
2020-02-25	1,032	1,058	1,032	1,034	49,300	1,034
2020-02-21	1,082	1,092	1,073	1,075	32,500	1,075
2020-02-20	1,105	1,116	1,091	1,091	16,700	1,091
2020-02-19	1,108	1,118	1,100	1,104	21,700	1,104
2020-02-18	1,116	1,120	1,102	1,107	28,000	1,107
2020-02-17	1,128	1,128	1,116	1,116	23,800	1,116
2020-02-14	1,142	1,146	1,132	1,143	27,500	1,143
2020-02-13	1,154	1,154	1,141	1,149	37,300	1,149
2020-02-12	1,164	1,167	1,154	1,154	20,000	1,154
2020-02-10	1,170	1,177	1,163	1,164	16,400	1,164
2020-02-07	1,200	1,200	1,175	1,177	18,900	1,177
2020-02-06	1,195	1,209	1,195	1,197	33,600	1,197
2020-02-05	1,180	1,195	1,180	1,184	27,800	1,184
2020-02-04	1,185	1,195	1,156	1,175	65,400	1,175
2020-02-03	1,180	1,200	1,170	1,194	49,400	1,194
2020-01-31	1,189	1,211	1,189	1,198	17,700	1,198
2020-01-30	1,224	1,224	1,181	1,188	38,700	1,188
2020-01-29	1,222	1,245	1,221	1,224	30,100	1,224
2020-01-28	1,207	1,232	1,204	1,211	45,000	1,211
2020-01-27	1,216	1,232	1,205	1,216	38,200	1,216
2020-01-24	1,248	1,258	1,239	1,239	23,000	1,239
2020-01-23	1,257	1,266	1,248	1,248	27,200	1,248
2020-01-22	1,270	1,277	1,268	1,272	22,200	1,272
2020-01-21	1,263	1,275	1,263	1,273	16,700	1,273
2020-01-20	1,250	1,280	1,250	1,269	29,300	1,269
2020-01-17	1,265	1,272	1,250	1,250	33,800	1,250
2020-01-16	1,270	1,272	1,265	1,265	18,100	1,265
2020-01-15	1,258	1,272	1,255	1,264	21,000	1,264
2020-01-14	1,285	1,288	1,253	1,269	37,700	1,269
2020-01-10	1,288	1,288	1,270	1,285	20,200	1,285
2020-01-09	1,261	1,277	1,257	1,275	27,600	1,275
2020-01-08	1,271	1,277	1,234	1,262	48,500	1,262
2020-01-07	1,266	1,282	1,265	1,278	41,300	1,278
2020-01-06	1,282	1,282	1,237	1,262	85,000	1,262

分割・併合履歴： [1996-03-14]1株→1.2株