5933 アルインコ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	978	987	978	981	7,700	981
2021-12-29	972	988	972	988	28,600	988
2021-12-28	968	979	967	975	16,700	975
2021-12-27	968	971	962	968	12,000	968
2021-12-24	970	970	962	970	28,800	970
2021-12-23	959	964	956	964	20,100	964
2021-12-22	952	957	943	955	34,000	955
2021-12-21	957	960	946	955	22,400	955
2021-12-20	957	958	945	945	21,400	945
2021-12-17	968	972	946	957	41,800	957
2021-12-16	965	984	962	973	28,500	973
2021-12-15	952	970	952	965	17,100	965
2021-12-14	960	964	956	959	14,900	959
2021-12-13	968	968	954	961	11,300	961
2021-12-10	966	968	960	968	20,300	968
2021-12-09	966	971	963	971	11,300	971
2021-12-08	967	969	961	967	17,100	967
2021-12-07	951	970	945	967	45,300	967
2021-12-06	950	955	937	938	28,200	938
2021-12-03	932	955	932	954	20,900	954
2021-12-02	928	940	928	930	31,000	930
2021-12-01	932	936	925	928	26,500	928
2021-11-30	945	956	934	934	32,800	934
2021-11-29	954	961	940	941	37,800	941
2021-11-26	963	963	954	958	25,500	958
2021-11-25	964	968	961	968	9,500	968
2021-11-24	964	966	959	964	14,900	964
2021-11-22	954	962	950	962	11,500	962
2021-11-19	955	957	950	954	13,000	954
2021-11-18	959	961	951	957	28,600	957
2021-11-17	974	977	957	960	27,100	960
2021-11-16	978	984	975	977	13,800	977
2021-11-15	983	983	968	971	23,200	971
2021-11-12	959	977	959	976	21,200	976
2021-11-11	968	968	956	956	17,400	956
2021-11-10	974	974	961	963	11,000	963
2021-11-09	961	971	960	966	16,900	966
2021-11-08	968	969	956	959	35,800	959
2021-11-05	982	982	966	967	52,000	967
2021-11-04	993	997	979	986	49,700	986
2021-11-02	1,000	1,000	989	989	14,300	989
2021-11-01	999	1,013	995	1,011	20,800	1,011
2021-10-29	992	997	989	993	14,400	993
2021-10-28	993	1,014	987	994	133,100	994
2021-10-27	1,001	1,005	995	997	14,300	997
2021-10-26	1,007	1,007	997	998	20,700	998
2021-10-25	1,002	1,010	995	1,000	27,000	1,000
2021-10-22	1,015	1,028	1,006	1,011	33,800	1,011
2021-10-21	1,020	1,035	1,008	1,015	59,900	1,015
2021-10-20	1,029	1,029	1,002	1,004	52,700	1,004
2021-10-19	1,016	1,026	1,014	1,025	24,700	1,025
2021-10-18	999	1,021	994	1,021	47,700	1,021
2021-10-15	980	988	978	988	28,600	988
2021-10-14	984	984	972	973	24,400	973
2021-10-13	986	992	978	986	27,300	986
2021-10-12	1,000	1,003	989	989	16,800	989
2021-10-11	992	1,000	991	1,000	17,100	1,000
2021-10-08	991	997	984	989	25,700	989
2021-10-07	984	984	977	978	26,600	978
2021-10-06	997	998	980	980	32,000	980
2021-10-05	983	1,001	982	993	29,900	993
2021-10-04	1,012	1,012	998	998	20,800	998
2021-10-01	1,012	1,018	1,000	1,002	29,400	1,002
2021-09-30	1,023	1,035	1,019	1,021	15,800	1,021
2021-09-29	1,028	1,028	1,011	1,026	29,800	1,026
2021-09-28	1,042	1,044	1,025	1,044	28,600	1,044
2021-09-27	1,041	1,046	1,036	1,046	19,200	1,046
2021-09-24	1,042	1,042	1,023	1,037	44,700	1,037
2021-09-22	1,033	1,037	1,025	1,028	21,400	1,028
2021-09-21	1,035	1,042	1,021	1,033	23,900	1,033
2021-09-17	1,035	1,057	1,027	1,057	28,900	1,057
2021-09-16	1,034	1,049	1,023	1,040	55,600	1,040
2021-09-15	1,077	1,077	1,055	1,071	106,600	1,071
2021-09-14	1,067	1,078	1,058	1,077	47,600	1,077
2021-09-13	1,064	1,068	1,046	1,068	19,000	1,068
2021-09-10	1,047	1,065	1,038	1,065	35,400	1,065
2021-09-09	1,038	1,046	1,028	1,046	24,100	1,046
2021-09-08	1,047	1,048	1,041	1,043	18,000	1,043
2021-09-07	1,045	1,046	1,039	1,046	23,700	1,046
2021-09-06	1,045	1,045	1,037	1,043	17,200	1,043
2021-09-03	1,029	1,046	1,029	1,046	18,800	1,046
2021-09-02	1,034	1,036	1,025	1,029	21,800	1,029
2021-09-01	1,024	1,033	1,019	1,033	14,700	1,033
2021-08-31	1,024	1,031	1,022	1,022	11,900	1,022
2021-08-30	1,029	1,032	1,018	1,031	19,000	1,031
2021-08-27	1,015	1,026	1,010	1,021	12,000	1,021
2021-08-26	1,019	1,019	1,010	1,016	9,700	1,016
2021-08-25	1,015	1,020	1,009	1,020	6,600	1,020
2021-08-24	1,005	1,013	1,005	1,013	9,200	1,013
2021-08-23	1,000	1,010	997	1,000	15,000	1,000
2021-08-20	999	1,002	992	996	15,500	996
2021-08-19	1,001	1,001	992	992	10,500	992
2021-08-18	1,001	1,005	998	1,004	6,000	1,004
2021-08-17	998	1,005	998	1,000	5,900	1,000
2021-08-16	1,005	1,005	997	998	12,400	998
2021-08-13	1,014	1,014	1,002	1,009	10,500	1,009
2021-08-12	1,005	1,010	1,002	1,010	14,000	1,010
2021-08-11	1,007	1,007	999	1,005	12,500	1,005
2021-08-10	1,005	1,010	1,002	1,004	7,300	1,004
2021-08-06	1,005	1,009	1,000	1,000	9,400	1,000
2021-08-05	1,009	1,014	1,005	1,006	8,400	1,006
2021-08-04	1,029	1,029	1,007	1,011	6,900	1,011
2021-08-03	1,031	1,032	1,021	1,022	9,400	1,022
2021-08-02	1,008	1,030	1,008	1,030	40,600	1,030
2021-07-30	1,010	1,013	998	998	11,100	998
2021-07-29	1,002	1,013	996	1,013	26,800	1,013
2021-07-28	1,000	1,002	996	1,000	13,500	1,000
2021-07-27	1,006	1,006	996	1,005	20,600	1,005
2021-07-26	1,018	1,018	997	1,000	32,800	1,000
2021-07-21	981	1,018	975	995	180,300	995
2021-07-20	1,042	1,064	1,031	1,053	103,100	1,053
2021-07-19	1,030	1,051	1,020	1,038	65,200	1,038
2021-07-16	1,017	1,034	1,016	1,031	25,800	1,031
2021-07-15	1,030	1,031	1,017	1,017	17,100	1,017
2021-07-14	1,035	1,037	1,032	1,035	8,700	1,035
2021-07-13	1,028	1,044	1,025	1,044	24,500	1,044
2021-07-12	1,022	1,036	1,017	1,023	25,000	1,023
2021-07-09	1,001	1,030	1,000	1,022	25,700	1,022
2021-07-08	1,031	1,035	1,009	1,009	17,800	1,009
2021-07-07	1,032	1,044	1,032	1,039	12,300	1,039
2021-07-06	1,042	1,043	1,038	1,041	4,200	1,041
2021-07-05	1,045	1,047	1,035	1,042	20,800	1,042
2021-07-02	1,037	1,043	1,037	1,043	13,700	1,043
2021-07-01	1,029	1,042	1,029	1,031	16,500	1,031
2021-06-30	1,036	1,042	1,029	1,029	29,200	1,029
2021-06-29	1,044	1,044	1,028	1,039	13,800	1,039
2021-06-28	1,040	1,047	1,039	1,044	23,300	1,044
2021-06-25	1,038	1,038	1,025	1,035	17,600	1,035
2021-06-24	1,026	1,044	1,023	1,038	42,400	1,038
2021-06-23	1,018	1,028	1,008	1,028	30,700	1,028
2021-06-22	1,009	1,014	999	1,014	36,700	1,014
2021-06-21	985	1,003	984	999	33,500	999
2021-06-18	990	998	988	990	19,300	990
2021-06-17	986	995	986	990	14,200	990
2021-06-16	980	993	979	990	32,700	990
2021-06-15	982	982	972	976	25,000	976
2021-06-14	983	985	976	977	25,200	977
2021-06-11	988	993	981	981	31,500	981
2021-06-10	999	1,000	993	994	22,400	994
2021-06-09	999	1,001	994	999	18,400	999
2021-06-08	997	1,001	994	999	7,500	999
2021-06-07	1,002	1,002	993	996	16,800	996
2021-06-04	996	1,003	996	997	8,800	997
2021-06-03	999	1,004	995	1,000	11,200	1,000
2021-06-02	1,004	1,008	999	999	11,500	999
2021-06-01	997	1,007	993	1,003	18,000	1,003
2021-05-31	1,010	1,010	996	996	18,400	996
2021-05-28	998	1,012	997	1,012	17,200	1,012
2021-05-27	1,000	1,010	995	995	16,400	995
2021-05-26	1,010	1,010	1,000	1,000	15,200	1,000
2021-05-25	1,035	1,035	1,005	1,005	24,100	1,005
2021-05-24	1,023	1,033	1,021	1,032	16,900	1,032
2021-05-21	1,013	1,028	1,009	1,019	24,900	1,019
2021-05-20	1,018	1,029	1,004	1,010	37,300	1,010
2021-05-19	1,025	1,025	1,012	1,018	16,600	1,018
2021-05-18	1,019	1,027	1,014	1,027	14,000	1,027
2021-05-17	1,019	1,019	1,006	1,011	12,500	1,011
2021-05-14	1,020	1,026	1,014	1,014	13,100	1,014
2021-05-13	1,010	1,018	1,003	1,005	27,200	1,005
2021-05-12	1,035	1,040	1,010	1,012	17,900	1,012
2021-05-11	1,040	1,045	1,028	1,028	27,400	1,028
2021-05-10	1,013	1,046	1,013	1,038	42,900	1,038
2021-05-07	1,028	1,033	1,005	1,011	29,100	1,011
2021-05-06	996	1,044	993	1,034	89,100	1,034
2021-04-30	994	1,005	994	998	23,900	998
2021-04-28	997	1,003	991	993	27,200	993
2021-04-27	1,000	1,007	992	997	22,300	997
2021-04-26	995	1,005	992	996	21,700	996
2021-04-23	989	996	983	990	12,100	990
2021-04-22	990	993	982	989	17,000	989
2021-04-21	990	990	978	980	42,900	980
2021-04-20	997	1,000	987	996	19,500	996
2021-04-19	1,004	1,010	996	996	23,600	996
2021-04-16	999	1,012	996	1,004	25,600	1,004
2021-04-15	994	1,004	989	1,003	56,500	1,003
2021-04-14	1,000	1,011	989	999	41,900	999
2021-04-13	1,000	1,010	998	1,001	29,900	1,001
2021-04-12	1,002	1,009	998	1,009	24,600	1,009
2021-04-09	1,014	1,019	998	998	55,000	998
2021-04-08	1,025	1,043	1,011	1,014	91,800	1,014
2021-04-07	1,027	1,068	1,027	1,055	253,900	1,055
2021-04-06	991	994	983	989	28,800	989
2021-04-05	995	998	985	994	20,900	994
2021-04-02	999	999	983	991	17,500	991
2021-04-01	996	996	979	985	34,100	985
2021-03-31	986	994	976	985	35,700	985
2021-03-30	1,002	1,006	983	991	44,100	991
2021-03-29	1,019	1,021	989	1,004	100,600	1,004
2021-03-26	1,010	1,019	1,004	1,010	43,200	1,010
2021-03-25	1,007	1,018	996	1,010	38,100	1,010
2021-03-24	1,025	1,033	993	995	76,900	995
2021-03-23	1,049	1,056	1,036	1,037	47,600	1,037
2021-03-22	1,032	1,072	1,022	1,050	213,000	1,050
2021-03-19	1,072	1,105	1,060	1,082	106,700	1,082
2021-03-18	1,018	1,083	1,015	1,077	316,600	1,077
2021-03-17	1,040	1,044	1,026	1,037	317,500	1,037
2021-03-16	1,047	1,047	1,038	1,045	148,000	1,045
2021-03-15	1,020	1,048	1,020	1,044	109,000	1,044
2021-03-12	1,014	1,017	1,008	1,011	212,800	1,011
2021-03-11	1,019	1,025	1,011	1,024	71,600	1,024
2021-03-10	1,020	1,024	1,010	1,014	45,000	1,014
2021-03-09	1,005	1,028	1,002	1,027	76,100	1,027
2021-03-08	1,011	1,024	989	990	123,800	990
2021-03-05	1,000	1,000	967	996	302,100	996
2021-03-04	988	997	981	997	60,900	997
2021-03-03	988	988	974	988	43,300	988
2021-03-02	979	986	973	980	54,300	980
2021-03-01	968	981	968	981	55,200	981
2021-02-26	977	977	960	960	104,300	960
2021-02-25	971	982	969	973	28,400	973
2021-02-24	974	979	964	967	27,300	967
2021-02-22	970	976	967	974	15,100	974
2021-02-19	963	974	959	965	21,900	965
2021-02-18	972	972	961	966	20,700	966
2021-02-17	969	976	965	972	13,800	972
2021-02-16	982	985	963	969	33,700	969
2021-02-15	983	984	968	982	24,900	982
2021-02-12	981	983	976	980	12,500	980
2021-02-10	989	989	974	980	14,900	980
2021-02-09	978	990	972	990	39,400	990
2021-02-08	974	984	970	976	31,300	976
2021-02-05	961	973	960	969	25,200	969
2021-02-04	949	967	949	953	29,300	953
2021-02-03	951	959	945	948	25,300	948
2021-02-02	938	958	934	955	22,500	955
2021-02-01	941	952	937	938	21,200	938
2021-01-29	933	944	930	943	47,700	943
2021-01-28	936	951	932	933	115,600	933
2021-01-27	957	957	943	946	33,700	946
2021-01-26	947	959	941	959	29,900	959
2021-01-25	952	956	937	945	42,500	945
2021-01-22	951	960	943	952	23,400	952
2021-01-21	944	962	943	962	22,100	962
2021-01-20	943	949	930	937	33,900	937
2021-01-19	960	965	941	942	34,000	942
2021-01-18	943	962	943	955	22,900	955
2021-01-15	960	960	943	945	21,700	945
2021-01-14	969	970	958	966	30,200	966
2021-01-13	955	967	953	967	29,800	967
2021-01-12	952	957	944	955	19,100	955
2021-01-08	946	952	941	952	25,000	952
2021-01-07	938	948	934	946	21,800	946
2021-01-06	926	932	920	929	16,700	929
2021-01-05	930	930	914	918	13,000	918
2021-01-04	943	943	910	928	26,100	928

分割・併合履歴： [1996-03-14]1株→1.2株