7043 アルー(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	861	867	842	865	27,500	865
2019-12-27	846	867	841	861	19,400	861
2019-12-26	849	855	837	842	33,500	842
2019-12-25	863	863	845	849	31,500	849
2019-12-24	849	863	847	856	13,600	856
2019-12-23	851	855	850	850	14,800	850
2019-12-20	855	859	851	851	9,700	851
2019-12-19	870	871	855	855	22,900	855
2019-12-18	879	882	868	870	17,600	870
2019-12-17	880	880	866	877	11,600	877
2019-12-16	869	870	858	870	15,400	870
2019-12-13	900	904	859	869	42,500	869
2019-12-12	893	893	880	881	10,900	881
2019-12-11	897	905	891	893	16,700	893
2019-12-10	905	909	904	906	10,000	906
2019-12-09	928	928	911	921	7,400	921
2019-12-06	920	921	913	913	11,500	913
2019-12-05	919	939	919	923	17,300	923
2019-12-04	918	918	895	915	11,600	915
2019-12-03	892	929	892	918	5,000	918
2019-12-02	930	941	916	922	7,600	922
2019-11-29	888	920	888	920	8,700	920
2019-11-28	908	910	893	893	11,700	893
2019-11-27	905	908	900	906	5,100	906
2019-11-26	911	921	905	907	12,100	907
2019-11-25	901	905	885	897	9,800	897
2019-11-22	865	887	860	887	7,700	887
2019-11-21	877	881	857	865	15,700	865
2019-11-20	900	906	871	873	14,400	873
2019-11-19	883	896	882	891	4,900	891
2019-11-18	870	910	864	882	33,300	882
2019-11-15	848	868	825	860	116,400	860
2019-11-14	945	966	934	938	29,200	938
2019-11-13	937	949	930	945	9,000	945
2019-11-12	939	952	923	945	16,300	945
2019-11-11	923	945	923	944	13,900	944
2019-11-08	906	924	905	909	10,700	909
2019-11-07	935	935	913	913	10,700	913
2019-11-06	949	953	932	939	7,300	939
2019-11-05	938	950	925	945	8,600	945
2019-11-01	942	944	932	937	11,300	937
2019-10-31	922	942	920	942	8,100	942
2019-10-30	920	922	914	922	4,500	922
2019-10-29	913	919	911	919	4,500	919
2019-10-28	916	922	909	913	6,100	913
2019-10-25	927	927	913	920	7,100	920
2019-10-24	909	920	907	912	5,500	912
2019-10-23	903	912	902	909	7,000	909
2019-10-21	902	910	902	902	6,800	902
2019-10-18	897	904	897	901	9,500	901
2019-10-17	900	910	900	900	6,900	900
2019-10-16	901	917	899	910	16,800	910
2019-10-15	902	916	899	899	7,200	899
2019-10-11	908	908	898	901	9,200	901
2019-10-10	897	921	896	915	8,100	915
2019-10-09	910	913	898	902	5,100	902
2019-10-08	900	917	900	909	6,100	909
2019-10-07	907	908	895	906	7,400	906
2019-10-04	893	904	888	900	9,400	900
2019-10-03	910	910	894	900	13,900	900
2019-10-02	916	919	911	914	5,600	914
2019-10-01	926	926	910	916	4,800	916
2019-09-30	921	925	908	925	7,600	925
2019-09-27	940	940	905	923	17,600	923
2019-09-26	931	947	929	935	26,000	935
2019-09-25	930	930	916	923	12,900	923
2019-09-24	917	929	916	927	12,800	927
2019-09-20	910	935	910	917	12,900	917
2019-09-19	922	926	911	915	8,900	915
2019-09-18	914	919	906	912	12,200	912
2019-09-17	905	925	899	922	13,000	922
2019-09-13	900	908	892	905	9,200	905
2019-09-12	921	922	890	900	15,100	900
2019-09-11	906	930	903	924	14,100	924
2019-09-10	915	915	902	906	7,600	906
2019-09-09	913	916	907	913	5,300	913
2019-09-06	912	913	905	906	5,500	906
2019-09-05	901	920	901	907	16,900	907
2019-09-04	910	910	890	898	8,900	898
2019-09-03	902	931	902	910	15,500	910
2019-09-02	896	928	891	910	16,600	910
2019-08-30	870	903	870	896	26,500	896
2019-08-29	866	880	854	867	22,400	867
2019-08-28	870	874	860	869	21,000	869
2019-08-27	888	897	874	877	19,700	877
2019-08-26	880	889	869	885	25,400	885
2019-08-23	929	929	902	907	22,800	907
2019-08-22	954	954	914	914	21,300	914
2019-08-21	905	940	905	940	16,000	940
2019-08-20	926	929	903	917	23,100	917
2019-08-19	934	947	924	927	21,900	927
2019-08-16	911	953	903	932	44,200	932
2019-08-15	906	927	881	900	91,500	900
2019-08-14	980	986	951	951	54,700	951
2019-08-13	990	1,040	963	965	219,900	965
2019-08-09	1,265	1,277	1,222	1,230	77,500	1,230
2019-08-08	1,246	1,284	1,226	1,249	69,400	1,249
2019-08-07	1,211	1,241	1,187	1,216	40,700	1,216
2019-08-06	1,080	1,187	1,072	1,181	36,200	1,181
2019-08-05	1,169	1,169	1,045	1,153	74,200	1,153
2019-08-02	1,171	1,182	1,165	1,169	24,100	1,169
2019-08-01	1,196	1,207	1,188	1,195	9,300	1,195
2019-07-31	1,203	1,213	1,172	1,196	21,900	1,196
2019-07-30	1,245	1,270	1,192	1,203	34,800	1,203
2019-07-29	1,268	1,304	1,236	1,239	55,600	1,239
2019-07-26	1,244	1,270	1,242	1,270	27,100	1,270
2019-07-25	1,237	1,279	1,234	1,270	57,200	1,270
2019-07-24	1,190	1,280	1,170	1,267	157,500	1,267
2019-07-23	1,088	1,172	1,088	1,165	71,300	1,165
2019-07-22	1,070	1,119	1,070	1,086	22,000	1,086
2019-07-19	1,064	1,090	1,056	1,064	27,900	1,064
2019-07-18	1,111	1,111	1,050	1,054	56,400	1,054
2019-07-17	1,065	1,107	1,052	1,107	21,600	1,107
2019-07-16	1,112	1,112	1,048	1,055	36,900	1,055
2019-07-12	1,162	1,162	1,105	1,105	31,700	1,105
2019-07-11	1,200	1,200	1,138	1,150	51,900	1,150
2019-07-10	1,088	1,175	1,075	1,161	94,000	1,161
2019-07-09	1,115	1,121	1,087	1,091	47,200	1,091
2019-07-08	1,112	1,120	1,097	1,116	31,100	1,116
2019-07-05	1,105	1,115	1,082	1,112	21,500	1,112
2019-07-04	1,098	1,120	1,074	1,108	39,800	1,108
2019-07-03	1,071	1,080	1,051	1,073	20,200	1,073
2019-07-02	1,071	1,133	1,061	1,068	57,900	1,068
2019-07-01	1,036	1,084	1,027	1,071	54,500	1,071
2019-06-28	1,009	1,025	997	1,019	22,400	1,019
2019-06-27	989	1,002	989	1,001	7,400	1,001
2019-06-26	1,004	1,015	983	988	14,100	988
2019-06-25	1,030	1,030	991	999	23,700	999
2019-06-24	996	1,007	977	991	24,300	991
2019-06-21	1,026	1,046	985	1,007	44,600	1,007
2019-06-20	1,045	1,050	1,017	1,036	43,000	1,036
2019-06-19	995	1,063	978	1,048	152,700	1,048
2019-06-18	964	980	936	950	26,300	950
2019-06-17	1,014	1,014	958	964	41,600	964
2019-06-14	966	1,005	951	1,004	27,700	1,004
2019-06-13	985	986	944	951	46,600	951
2019-06-12	1,034	1,034	976	1,003	68,100	1,003
2019-06-11	966	1,042	963	1,036	104,200	1,036
2019-06-10	972	994	939	956	52,200	956
2019-06-07	940	984	920	957	88,700	957
2019-06-06	891	957	891	948	94,700	948
2019-06-05	882	899	871	891	26,100	891
2019-06-04	836	869	826	868	30,300	868
2019-06-03	863	863	834	834	53,100	834
2019-05-31	880	895	864	885	48,900	885
2019-05-30	904	904	876	881	31,400	881
2019-05-29	896	906	880	893	50,800	893
2019-05-28	900	935	894	910	45,500	910
2019-05-27	904	913	861	899	37,100	899
2019-05-24	893	906	873	904	38,000	904
2019-05-23	919	929	896	908	33,800	908
2019-05-22	915	952	913	927	25,600	927
2019-05-21	907	928	898	919	21,700	919
2019-05-20	930	948	896	907	42,000	907
2019-05-17	924	930	895	928	47,900	928
2019-05-16	956	974	890	915	108,200	915
2019-05-15	1,010	1,010	953	953	166,500	953
2019-05-14	1,078	1,154	1,061	1,129	77,000	1,129
2019-05-13	1,196	1,196	1,135	1,156	33,100	1,156
2019-05-10	1,170	1,204	1,148	1,181	38,000	1,181
2019-05-09	1,188	1,208	1,162	1,166	38,700	1,166
2019-05-08	1,191	1,199	1,163	1,188	46,100	1,188
2019-05-07	1,205	1,226	1,193	1,210	29,100	1,210
2019-04-26	1,201	1,216	1,182	1,205	37,400	1,205
2019-04-25	1,227	1,227	1,205	1,210	26,300	1,210
2019-04-24	1,219	1,237	1,200	1,227	45,200	1,227
2019-04-23	1,206	1,231	1,176	1,203	62,200	1,203
2019-04-22	1,262	1,306	1,214	1,223	147,100	1,223
2019-04-19	1,241	1,280	1,175	1,278	140,300	1,278
2019-04-18	1,349	1,427	1,237	1,241	589,900	1,241
2019-04-17	1,201	1,347	1,157	1,319	347,500	1,319
2019-04-16	1,198	1,217	1,185	1,198	14,900	1,198
2019-04-15	1,142	1,185	1,142	1,181	21,200	1,181
2019-04-12	1,163	1,164	1,127	1,136	29,100	1,136
2019-04-11	1,170	1,242	1,165	1,168	52,200	1,168
2019-04-10	1,105	1,160	1,105	1,155	24,400	1,155
2019-04-09	1,121	1,122	1,105	1,116	11,400	1,116
2019-04-08	1,133	1,133	1,110	1,115	11,900	1,115
2019-04-05	1,143	1,152	1,112	1,128	14,400	1,128
2019-04-04	1,141	1,158	1,117	1,123	17,200	1,123
2019-04-03	1,124	1,164	1,103	1,141	29,500	1,141
2019-04-02	1,185	1,195	1,120	1,124	52,200	1,124
2019-04-01	1,248	1,294	1,158	1,177	118,900	1,177
2019-03-29	1,217	1,258	1,200	1,230	30,500	1,230
2019-03-28	1,247	1,247	1,183	1,188	30,300	1,188
2019-03-27	1,237	1,239	1,215	1,239	6,600	1,239
2019-03-26	1,216	1,243	1,202	1,204	17,300	1,204
2019-03-25	1,175	1,216	1,175	1,213	22,600	1,213
2019-03-22	1,260	1,261	1,201	1,235	27,200	1,235
2019-03-20	1,309	1,351	1,268	1,274	41,600	1,274
2019-03-19	1,258	1,307	1,231	1,305	26,800	1,305
2019-03-18	1,203	1,255	1,203	1,228	24,400	1,228
2019-03-15	1,247	1,298	1,196	1,200	44,800	1,200
2019-03-14	1,309	1,335	1,250	1,250	36,300	1,250
2019-03-13	1,318	1,318	1,271	1,291	24,200	1,291
2019-03-12	1,333	1,351	1,311	1,318	20,800	1,318
2019-03-11	1,341	1,363	1,301	1,320	18,700	1,320
2019-03-08	1,390	1,390	1,332	1,343	26,900	1,343
2019-03-07	1,350	1,414	1,336	1,400	17,800	1,400
2019-03-06	1,409	1,409	1,354	1,364	27,100	1,364
2019-03-05	1,428	1,428	1,397	1,397	13,600	1,397
2019-03-04	1,420	1,445	1,416	1,432	15,100	1,432
2019-03-01	1,425	1,447	1,390	1,415	26,300	1,415
2019-02-28	1,518	1,546	1,410	1,410	62,100	1,410
2019-02-27	1,530	1,570	1,477	1,488	76,300	1,488
2019-02-26	1,420	1,539	1,420	1,530	85,200	1,530
2019-02-25	1,451	1,451	1,395	1,419	30,700	1,419
2019-02-22	1,361	1,492	1,358	1,443	81,200	1,443
2019-02-21	1,339	1,377	1,310	1,358	16,300	1,358
2019-02-20	1,359	1,359	1,307	1,339	18,200	1,339
2019-02-19	1,359	1,381	1,335	1,335	21,500	1,335
2019-02-18	1,400	1,427	1,351	1,379	25,100	1,379
2019-02-15	1,398	1,408	1,373	1,390	29,900	1,390
2019-02-14	1,502	1,502	1,385	1,404	85,300	1,404
2019-02-13	1,450	1,520	1,450	1,499	37,600	1,499
2019-02-12	1,424	1,456	1,424	1,435	12,500	1,435
2019-02-08	1,429	1,441	1,401	1,421	13,100	1,421
2019-02-07	1,494	1,494	1,450	1,451	24,400	1,451
2019-02-06	1,490	1,500	1,468	1,485	15,500	1,485
2019-02-05	1,535	1,545	1,464	1,491	27,500	1,491
2019-02-04	1,520	1,545	1,500	1,525	16,100	1,525
2019-02-01	1,436	1,520	1,431	1,520	28,600	1,520
2019-01-31	1,477	1,521	1,456	1,466	21,800	1,466
2019-01-30	1,526	1,526	1,422	1,433	35,500	1,433
2019-01-29	1,530	1,541	1,481	1,520	24,800	1,520
2019-01-28	1,620	1,620	1,530	1,530	67,100	1,530
2019-01-25	1,680	1,680	1,585	1,630	79,000	1,630
2019-01-24	1,665	1,737	1,603	1,622	204,200	1,622
2019-01-23	1,512	1,718	1,508	1,636	151,000	1,636
2019-01-22	1,588	1,600	1,480	1,548	121,300	1,548
2019-01-21	1,596	1,680	1,581	1,610	171,400	1,610
2019-01-18	1,615	1,630	1,536	1,560	141,100	1,560
2019-01-17	1,498	1,635	1,467	1,635	201,400	1,635
2019-01-16	1,488	1,542	1,458	1,468	105,500	1,468
2019-01-15	1,397	1,478	1,367	1,478	125,600	1,478
2019-01-11	1,571	1,640	1,297	1,337	258,800	1,337
2019-01-10	1,450	1,538	1,375	1,538	149,400	1,538
2019-01-09	1,355	1,434	1,320	1,432	101,600	1,432
2019-01-08	1,212	1,322	1,212	1,295	67,700	1,295
2019-01-07	1,202	1,223	1,175	1,212	21,100	1,212
2019-01-04	1,100	1,159	1,080	1,158	18,000	1,158

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31