5933 アルインコ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	992	1,002	991	993	20,300	993
2022-12-29	985	991	975	991	21,100	991
2022-12-28	995	995	989	994	13,600	994
2022-12-27	985	998	985	998	22,200	998
2022-12-26	1,002	1,002	985	985	26,000	985
2022-12-23	985	987	980	987	27,100	987
2022-12-22	990	999	983	990	40,000	990
2022-12-21	994	997	982	982	26,100	982
2022-12-20	1,030	1,031	993	994	53,500	994
2022-12-19	1,017	1,029	1,017	1,029	28,900	1,029
2022-12-16	1,019	1,027	1,015	1,015	27,600	1,015
2022-12-15	1,015	1,026	1,012	1,024	24,300	1,024
2022-12-14	1,016	1,016	1,011	1,015	10,400	1,015
2022-12-13	1,015	1,016	1,009	1,014	16,200	1,014
2022-12-12	1,002	1,010	1,002	1,010	12,000	1,010
2022-12-09	996	1,004	996	1,000	16,900	1,000
2022-12-08	999	999	982	993	24,000	993
2022-12-07	982	998	982	998	12,300	998
2022-12-06	986	991	983	989	16,100	989
2022-12-05	996	997	988	992	19,600	992
2022-12-02	1,005	1,005	984	996	36,900	996
2022-12-01	1,010	1,010	1,000	1,007	21,800	1,007
2022-11-30	1,005	1,013	1,000	1,000	23,200	1,000
2022-11-29	1,012	1,017	1,007	1,011	18,600	1,011
2022-11-28	1,038	1,039	1,015	1,023	76,800	1,023
2022-11-25	1,005	1,009	1,002	1,009	19,000	1,009
2022-11-24	1,005	1,005	998	1,002	22,400	1,002
2022-11-22	1,000	1,004	995	1,003	30,600	1,003
2022-11-21	981	998	981	996	23,200	996
2022-11-18	984	988	978	983	21,400	983
2022-11-17	965	984	962	978	27,700	978
2022-11-16	975	975	965	969	20,500	969
2022-11-15	1,001	1,001	977	977	26,900	977
2022-11-14	986	1,005	974	1,001	54,000	1,001
2022-11-11	998	998	985	988	22,000	988
2022-11-10	986	993	986	993	16,300	993
2022-11-09	984	996	981	986	21,700	986
2022-11-08	971	981	971	981	18,300	981
2022-11-07	971	975	963	968	17,600	968
2022-11-04	971	977	969	969	26,500	969
2022-11-02	980	983	973	977	54,000	977
2022-11-01	994	998	979	983	17,900	983
2022-10-31	979	993	972	991	51,800	991
2022-10-28	956	978	954	974	114,200	974
2022-10-27	967	969	952	968	30,100	968
2022-10-26	975	975	964	971	31,500	971
2022-10-25	962	971	956	968	52,900	968
2022-10-24	963	969	943	959	105,400	959
2022-10-21	985	999	962	970	231,100	970
2022-10-20	1,024	1,049	1,019	1,029	293,900	1,029
2022-10-19	1,000	1,009	994	1,009	132,300	1,009
2022-10-18	975	995	972	993	127,300	993
2022-10-17	961	975	961	970	56,700	970
2022-10-14	961	973	957	969	96,000	969
2022-10-13	942	954	938	950	34,300	950
2022-10-12	941	947	938	940	19,900	940
2022-10-11	945	953	940	946	54,000	946
2022-10-07	945	956	936	955	84,200	955
2022-10-06	960	968	940	950	343,900	950
2022-10-05	916	921	911	916	27,700	916
2022-10-04	910	916	908	913	46,300	913
2022-10-03	898	905	892	905	20,100	905
2022-09-30	902	902	890	900	48,400	900
2022-09-29	897	907	889	907	51,300	907
2022-09-28	882	896	879	895	56,900	895
2022-09-27	877	884	876	882	39,300	882
2022-09-26	880	884	869	869	48,600	869
2022-09-22	880	892	879	889	29,400	889
2022-09-21	890	891	885	885	17,200	885
2022-09-20	887	893	883	891	22,300	891
2022-09-16	886	891	881	881	47,800	881
2022-09-15	905	907	899	905	347,400	905
2022-09-14	902	906	899	901	22,600	901
2022-09-13	910	911	906	909	11,600	909
2022-09-12	912	912	906	907	11,700	907
2022-09-09	905	911	905	911	26,100	911
2022-09-08	900	906	896	906	22,400	906
2022-09-07	899	899	888	896	41,100	896
2022-09-06	906	908	900	902	29,100	902
2022-09-05	891	905	891	903	32,200	903
2022-09-02	899	899	889	894	27,600	894
2022-09-01	901	909	897	897	35,500	897
2022-08-31	902	907	902	902	8,400	902
2022-08-30	901	907	901	907	20,000	907
2022-08-29	896	903	894	898	30,000	898
2022-08-26	901	905	899	899	17,000	899
2022-08-25	903	904	898	903	15,300	903
2022-08-24	905	905	898	903	19,400	903
2022-08-23	908	908	899	902	23,000	902
2022-08-22	915	915	906	908	24,900	908
2022-08-19	913	916	910	915	23,000	915
2022-08-18	913	913	905	910	15,400	910
2022-08-17	910	913	908	913	21,900	913
2022-08-16	907	908	898	908	17,100	908
2022-08-15	907	907	900	904	15,200	904
2022-08-12	908	908	902	907	33,900	907
2022-08-10	899	899	894	899	13,300	899
2022-08-09	901	902	892	897	13,900	897
2022-08-08	900	900	894	899	11,500	899
2022-08-05	890	900	890	900	23,100	900
2022-08-04	895	895	886	889	18,800	889
2022-08-03	901	902	887	890	40,700	890
2022-08-02	905	905	897	904	22,800	904
2022-08-01	904	906	899	906	27,900	906
2022-07-29	904	904	898	902	19,500	902
2022-07-28	905	905	893	904	78,300	904
2022-07-27	906	911	904	907	23,600	907
2022-07-26	914	918	906	906	54,700	906
2022-07-25	918	918	906	912	39,800	912
2022-07-22	916	922	907	917	88,800	917
2022-07-21	920	925	902	915	351,300	915
2022-07-20	890	896	881	883	155,300	883
2022-07-19	874	879	869	877	37,800	877
2022-07-15	868	869	864	865	16,300	865
2022-07-14	861	868	861	868	16,200	868
2022-07-13	861	864	861	864	9,600	864
2022-07-12	865	865	856	859	14,000	859
2022-07-11	865	866	860	866	32,400	866
2022-07-08	865	871	853	853	92,300	853
2022-07-07	864	874	864	870	31,400	870
2022-07-06	855	866	854	860	29,400	860
2022-07-05	855	862	855	859	20,000	859
2022-07-04	849	859	849	859	16,100	859
2022-07-01	855	855	842	843	51,300	843
2022-06-30	854	863	853	856	35,700	856
2022-06-29	855	863	853	858	40,800	858
2022-06-28	854	859	854	859	18,600	859
2022-06-27	860	864	852	858	30,300	858
2022-06-24	866	866	855	859	39,400	859
2022-06-23	859	863	853	856	33,100	856
2022-06-22	860	863	856	862	33,700	862
2022-06-21	845	859	845	859	19,300	859
2022-06-20	850	853	841	848	13,400	848
2022-06-17	841	857	841	846	20,600	846
2022-06-16	849	857	848	849	17,900	849
2022-06-15	847	855	841	841	37,400	841
2022-06-14	848	856	847	850	19,400	850
2022-06-13	849	856	846	854	23,700	854
2022-06-10	860	864	855	855	26,700	855
2022-06-09	867	867	863	867	21,500	867
2022-06-08	867	870	864	869	22,400	869
2022-06-07	867	867	863	863	20,400	863
2022-06-06	858	865	858	864	15,800	864
2022-06-03	859	867	858	865	26,700	865
2022-06-02	862	862	854	860	18,500	860
2022-06-01	852	863	852	862	22,700	862
2022-05-31	849	854	847	851	25,200	851
2022-05-30	848	856	847	847	53,900	847
2022-05-27	842	844	840	844	16,200	844
2022-05-26	837	842	837	837	25,900	837
2022-05-25	839	841	837	841	17,400	841
2022-05-24	842	845	838	838	21,400	838
2022-05-23	852	852	841	846	31,100	846
2022-05-20	840	849	837	849	36,400	849
2022-05-19	832	839	822	839	53,800	839
2022-05-18	846	846	837	840	22,200	840
2022-05-17	844	845	837	843	22,100	843
2022-05-16	858	858	839	844	25,600	844
2022-05-13	836	850	836	850	22,100	850
2022-05-12	842	845	835	836	35,800	836
2022-05-11	859	859	844	847	28,400	847
2022-05-10	854	867	850	867	32,800	867
2022-05-09	841	855	839	850	49,200	850
2022-05-06	842	850	827	844	133,200	844
2022-05-02	854	870	846	868	85,000	868
2022-04-28	831	853	831	853	29,700	853
2022-04-27	840	841	831	831	79,300	831
2022-04-26	853	853	842	846	24,400	846
2022-04-25	850	855	846	853	52,400	853
2022-04-22	855	856	849	853	24,500	853
2022-04-21	859	859	853	859	24,700	859
2022-04-20	849	857	845	857	23,000	857
2022-04-19	851	853	841	842	26,100	842
2022-04-18	849	849	845	845	15,400	845
2022-04-15	850	855	849	851	12,300	851
2022-04-14	853	855	851	854	13,200	854
2022-04-13	852	855	846	853	25,900	853
2022-04-12	853	853	845	849	26,200	849
2022-04-11	848	853	842	853	51,000	853
2022-04-08	856	859	847	852	41,700	852
2022-04-07	857	857	850	854	33,100	854
2022-04-06	876	876	860	860	34,100	860
2022-04-05	875	877	872	876	33,300	876
2022-04-04	876	878	869	870	31,400	870
2022-04-01	866	876	866	876	43,700	876
2022-03-31	866	875	866	867	31,300	867
2022-03-30	885	885	863	873	51,200	873
2022-03-29	880	885	876	885	55,700	885
2022-03-28	881	886	877	878	54,500	878
2022-03-25	877	879	873	879	33,500	879
2022-03-24	862	877	862	876	57,200	876
2022-03-23	860	875	857	869	91,300	869
2022-03-22	858	862	852	852	92,700	852
2022-03-18	854	856	848	854	91,200	854
2022-03-17	842	853	841	850	322,400	850
2022-03-16	858	863	852	857	373,700	857
2022-03-15	859	861	851	858	106,600	858
2022-03-14	863	867	859	859	71,800	859
2022-03-11	868	868	853	859	146,400	859
2022-03-10	862	870	857	868	83,600	868
2022-03-09	865	869	842	844	70,300	844
2022-03-08	857	874	850	855	108,700	855
2022-03-07	889	889	867	872	167,300	872
2022-03-04	899	901	888	892	340,900	892
2022-03-03	902	905	900	900	113,600	900
2022-03-02	906	910	902	904	68,300	904
2022-03-01	916	920	908	914	48,600	914
2022-02-28	909	913	906	911	49,700	911
2022-02-25	915	915	907	907	170,200	907
2022-02-24	912	915	907	915	43,700	915
2022-02-22	910	914	907	913	18,000	913
2022-02-21	906	914	906	912	31,300	912
2022-02-18	908	913	908	910	39,100	910
2022-02-17	912	914	909	910	21,700	910
2022-02-16	924	925	911	911	24,300	911
2022-02-15	914	916	909	909	30,500	909
2022-02-14	912	913	908	908	27,100	908
2022-02-10	916	920	911	912	31,600	912
2022-02-09	910	914	910	910	19,100	910
2022-02-08	915	915	907	908	33,100	908
2022-02-07	913	918	907	910	57,600	910
2022-02-04	914	917	908	913	44,700	913
2022-02-03	907	922	907	914	83,500	914
2022-02-02	954	962	947	957	28,400	957
2022-02-01	952	956	944	948	10,200	948
2022-01-31	935	952	935	952	17,000	952
2022-01-28	937	937	931	935	31,800	935
2022-01-27	945	946	926	926	37,000	926
2022-01-26	950	951	939	941	17,700	941
2022-01-25	961	961	942	942	25,700	942
2022-01-24	948	964	948	964	11,600	964
2022-01-21	940	951	937	951	20,700	951
2022-01-20	945	962	942	942	25,200	942
2022-01-19	960	964	945	945	31,500	945
2022-01-18	973	974	961	961	17,800	961
2022-01-17	965	972	964	966	13,700	966
2022-01-14	970	979	962	969	34,300	969
2022-01-13	980	980	968	970	9,400	970
2022-01-12	977	982	973	977	17,000	977
2022-01-11	966	971	962	969	23,300	969
2022-01-07	975	979	964	964	15,700	964
2022-01-06	981	983	967	967	16,400	967
2022-01-05	991	998	982	983	16,300	983
2022-01-04	986	991	985	991	13,400	991

分割・併合履歴： [1996-03-14]1株→1.2株