ＡＬＳＯＫ(2331)の株価時系列情報
ＡＬＳＯＫ(2331)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 910 | 939 | 906 | 932 | 140,200 |
| 2008/12/29 | 882 | 906 | 881 | 902 | 152,500 |
| 2008/12/26 | 874 | 885 | 866 | 879 | 87,300 |
| 2008/12/25 | 869 | 875 | 849 | 873 | 144,100 |
| 2008/12/24 | 852 | 861 | 823 | 839 | 123,600 |
| 2008/12/22 | 852 | 875 | 852 | 869 | 126,800 |
| 2008/12/19 | 865 | 867 | 850 | 852 | 157,000 |
| 2008/12/18 | 891 | 901 | 861 | 871 | 231,500 |
| 2008/12/17 | 911 | 912 | 882 | 901 | 134,100 |
| 2008/12/16 | 912 | 912 | 885 | 895 | 148,900 |
| 2008/12/15 | 904 | 929 | 904 | 922 | 159,800 |
| 2008/12/12 | 909 | 922 | 881 | 895 | 299,900 |
| 2008/12/11 | 925 | 949 | 922 | 949 | 117,900 |
| 2008/12/10 | 929 | 953 | 929 | 945 | 131,000 |
| 2008/12/09 | 969 | 971 | 923 | 929 | 240,900 |
| 2008/12/08 | 948 | 968 | 931 | 959 | 205,700 |
| 2008/12/05 | 978 | 978 | 924 | 932 | 256,800 |
| 2008/12/04 | 989 | 989 | 939 | 977 | 339,200 |
| 2008/12/03 | 948 | 979 | 944 | 970 | 175,200 |
| 2008/12/02 | 926 | 955 | 918 | 928 | 172,900 |
| 2008/12/01 | 1,000 | 1,025 | 980 | 1,016 | 170,900 |
| 2008/11/28 | 969 | 1,006 | 957 | 1,000 | 132,900 |
| 2008/11/27 | 966 | 987 | 956 | 969 | 121,900 |
| 2008/11/26 | 963 | 983 | 954 | 966 | 259,800 |
| 2008/11/25 | 973 | 1,008 | 942 | 1,003 | 290,000 |
| 2008/11/21 | 915 | 953 | 882 | 949 | 214,000 |
| 2008/11/20 | 944 | 947 | 895 | 905 | 80,000 |
| 2008/11/19 | 931 | 956 | 909 | 934 | 85,200 |
| 2008/11/18 | 923 | 955 | 920 | 928 | 124,300 |
| 2008/11/17 | 925 | 963 | 906 | 921 | 88,100 |
| 2008/11/14 | 940 | 952 | 917 | 935 | 81,300 |
| 2008/11/13 | 900 | 920 | 892 | 900 | 217,200 |
| 2008/11/12 | 966 | 975 | 942 | 945 | 189,900 |
| 2008/11/11 | 980 | 1,039 | 967 | 996 | 182,800 |
| 2008/11/10 | 1,038 | 1,050 | 1,007 | 1,050 | 117,000 |
| 2008/11/07 | 1,024 | 1,024 | 980 | 1,002 | 174,000 |
| 2008/11/06 | 999 | 1,046 | 991 | 1,026 | 223,100 |
| 2008/11/05 | 979 | 1,010 | 975 | 1,010 | 289,400 |
| 2008/11/04 | 910 | 966 | 909 | 955 | 176,500 |
| 2008/10/31 | 958 | 971 | 911 | 911 | 222,100 |
| 2008/10/30 | 915 | 959 | 866 | 959 | 204,400 |
| 2008/10/29 | 900 | 909 | 830 | 865 | 342,800 |
| 2008/10/28 | 816 | 870 | 797 | 870 | 197,900 |
| 2008/10/27 | 867 | 885 | 812 | 816 | 164,900 |
| 2008/10/24 | 918 | 918 | 848 | 857 | 260,300 |
| 2008/10/23 | 903 | 934 | 876 | 929 | 270,500 |
| 2008/10/22 | 978 | 981 | 902 | 907 | 152,700 |
| 2008/10/21 | 1,045 | 1,047 | 992 | 1,008 | 188,300 |
| 2008/10/20 | 942 | 1,001 | 934 | 995 | 191,500 |
| 2008/10/17 | 935 | 944 | 896 | 919 | 185,500 |
| 2008/10/16 | 900 | 907 | 851 | 875 | 210,300 |
| 2008/10/15 | 937 | 954 | 920 | 947 | 278,500 |
| 2008/10/14 | 932 | 960 | 916 | 947 | 227,500 |
| 2008/10/10 | 838 | 887 | 838 | 872 | 442,500 |
| 2008/10/09 | 894 | 949 | 882 | 918 | 354,500 |
| 2008/10/08 | 971 | 984 | 892 | 904 | 253,800 |
| 2008/10/07 | 1,013 | 1,015 | 963 | 981 | 249,800 |
| 2008/10/06 | 1,050 | 1,050 | 1,008 | 1,027 | 200,200 |
| 2008/10/03 | 1,056 | 1,067 | 1,046 | 1,052 | 156,800 |
| 2008/10/02 | 1,109 | 1,110 | 1,080 | 1,096 | 102,600 |
| 2008/10/01 | 1,125 | 1,125 | 1,093 | 1,109 | 158,800 |
| 2008/09/30 | 1,110 | 1,140 | 1,080 | 1,112 | 183,900 |
| 2008/09/29 | 1,165 | 1,187 | 1,142 | 1,147 | 213,000 |
| 2008/09/26 | 1,199 | 1,204 | 1,176 | 1,185 | 186,800 |
| 2008/09/25 | 1,205 | 1,211 | 1,190 | 1,200 | 180,500 |
| 2008/09/24 | 1,215 | 1,217 | 1,202 | 1,214 | 219,600 |
| 2008/09/22 | 1,260 | 1,260 | 1,227 | 1,228 | 150,300 |
| 2008/09/19 | 1,250 | 1,255 | 1,241 | 1,251 | 351,900 |
| 2008/09/18 | 1,230 | 1,230 | 1,215 | 1,220 | 267,600 |
| 2008/09/17 | 1,249 | 1,250 | 1,231 | 1,246 | 268,600 |
| 2008/09/16 | 1,250 | 1,250 | 1,212 | 1,233 | 229,500 |
| 2008/09/12 | 1,285 | 1,290 | 1,264 | 1,276 | 248,500 |
| 2008/09/11 | 1,273 | 1,323 | 1,273 | 1,289 | 257,200 |
| 2008/09/10 | 1,285 | 1,320 | 1,280 | 1,312 | 155,100 |
| 2008/09/09 | 1,299 | 1,303 | 1,281 | 1,290 | 194,100 |
| 2008/09/08 | 1,279 | 1,309 | 1,277 | 1,291 | 177,500 |
| 2008/09/05 | 1,226 | 1,247 | 1,223 | 1,242 | 136,700 |
| 2008/09/04 | 1,249 | 1,263 | 1,244 | 1,249 | 159,900 |
| 2008/09/03 | 1,234 | 1,248 | 1,229 | 1,247 | 108,600 |
| 2008/09/02 | 1,220 | 1,242 | 1,217 | 1,228 | 176,800 |
| 2008/09/01 | 1,204 | 1,231 | 1,204 | 1,219 | 84,800 |
| 2008/08/29 | 1,228 | 1,245 | 1,214 | 1,245 | 156,300 |
| 2008/08/28 | 1,195 | 1,218 | 1,195 | 1,210 | 55,000 |
| 2008/08/27 | 1,195 | 1,209 | 1,195 | 1,205 | 49,400 |
| 2008/08/26 | 1,224 | 1,224 | 1,201 | 1,215 | 73,000 |
| 2008/08/25 | 1,220 | 1,232 | 1,215 | 1,223 | 95,600 |
| 2008/08/22 | 1,200 | 1,208 | 1,184 | 1,195 | 118,200 |
| 2008/08/21 | 1,206 | 1,218 | 1,199 | 1,207 | 47,100 |
| 2008/08/20 | 1,202 | 1,213 | 1,192 | 1,205 | 117,700 |
| 2008/08/19 | 1,221 | 1,229 | 1,202 | 1,220 | 94,500 |
| 2008/08/18 | 1,213 | 1,246 | 1,212 | 1,233 | 144,700 |
| 2008/08/15 | 1,199 | 1,225 | 1,197 | 1,212 | 124,300 |
| 2008/08/14 | 1,200 | 1,207 | 1,184 | 1,184 | 191,000 |
| 2008/08/13 | 1,225 | 1,233 | 1,206 | 1,211 | 138,800 |
| 2008/08/12 | 1,224 | 1,237 | 1,220 | 1,220 | 86,400 |
| 2008/08/11 | 1,216 | 1,242 | 1,216 | 1,237 | 109,800 |
| 2008/08/08 | 1,213 | 1,246 | 1,213 | 1,236 | 149,200 |
| 2008/08/07 | 1,264 | 1,268 | 1,202 | 1,233 | 506,400 |
| 2008/08/06 | 1,328 | 1,328 | 1,255 | 1,263 | 345,700 |
| 2008/08/05 | 1,260 | 1,315 | 1,260 | 1,270 | 365,200 |
| 2008/08/04 | 1,228 | 1,264 | 1,226 | 1,258 | 204,100 |
| 2008/08/01 | 1,280 | 1,290 | 1,248 | 1,248 | 181,400 |
| 2008/07/31 | 1,275 | 1,283 | 1,263 | 1,269 | 148,100 |
| 2008/07/30 | 1,250 | 1,284 | 1,250 | 1,282 | 215,900 |
| 2008/07/29 | 1,280 | 1,291 | 1,238 | 1,239 | 345,500 |
| 2008/07/28 | 1,306 | 1,308 | 1,288 | 1,300 | 143,600 |
| 2008/07/25 | 1,323 | 1,333 | 1,303 | 1,303 | 161,100 |
| 2008/07/24 | 1,293 | 1,322 | 1,293 | 1,322 | 203,200 |
| 2008/07/23 | 1,285 | 1,300 | 1,272 | 1,280 | 214,500 |
| 2008/07/22 | 1,270 | 1,285 | 1,261 | 1,279 | 170,300 |
| 2008/07/18 | 1,247 | 1,257 | 1,237 | 1,251 | 228,100 |
| 2008/07/17 | 1,259 | 1,259 | 1,226 | 1,246 | 156,900 |
| 2008/07/16 | 1,233 | 1,239 | 1,224 | 1,239 | 375,200 |
| 2008/07/15 | 1,211 | 1,214 | 1,182 | 1,213 | 317,700 |
| 2008/07/14 | 1,194 | 1,209 | 1,193 | 1,198 | 233,900 |
| 2008/07/11 | 1,182 | 1,212 | 1,181 | 1,198 | 280,100 |
| 2008/07/10 | 1,200 | 1,208 | 1,189 | 1,199 | 173,000 |
| 2008/07/09 | 1,239 | 1,239 | 1,213 | 1,213 | 190,000 |
| 2008/07/08 | 1,236 | 1,236 | 1,201 | 1,219 | 326,900 |
| 2008/07/07 | 1,236 | 1,236 | 1,215 | 1,220 | 352,400 |
| 2008/07/04 | 1,242 | 1,255 | 1,210 | 1,238 | 479,200 |
| 2008/07/03 | 1,275 | 1,284 | 1,245 | 1,282 | 170,900 |
| 2008/07/02 | 1,301 | 1,301 | 1,266 | 1,275 | 226,700 |
| 2008/07/01 | 1,293 | 1,313 | 1,291 | 1,308 | 229,600 |
| 2008/06/30 | 1,270 | 1,290 | 1,264 | 1,287 | 166,200 |
| 2008/06/27 | 1,253 | 1,280 | 1,238 | 1,270 | 190,800 |
| 2008/06/26 | 1,305 | 1,305 | 1,281 | 1,292 | 120,700 |
| 2008/06/25 | 1,307 | 1,307 | 1,273 | 1,296 | 383,400 |
| 2008/06/24 | 1,320 | 1,320 | 1,293 | 1,306 | 122,100 |
| 2008/06/23 | 1,298 | 1,314 | 1,280 | 1,302 | 161,300 |
| 2008/06/20 | 1,333 | 1,333 | 1,304 | 1,306 | 158,100 |
| 2008/06/19 | 1,323 | 1,323 | 1,290 | 1,318 | 368,900 |
| 2008/06/18 | 1,340 | 1,341 | 1,315 | 1,323 | 481,800 |
| 2008/06/17 | 1,364 | 1,370 | 1,353 | 1,359 | 194,500 |
| 2008/06/16 | 1,331 | 1,357 | 1,329 | 1,356 | 281,400 |
| 2008/06/13 | 1,323 | 1,329 | 1,303 | 1,311 | 463,400 |
| 2008/06/12 | 1,355 | 1,369 | 1,324 | 1,330 | 497,500 |
| 2008/06/11 | 1,365 | 1,370 | 1,341 | 1,354 | 363,700 |
| 2008/06/10 | 1,380 | 1,385 | 1,366 | 1,373 | 202,400 |
| 2008/06/09 | 1,397 | 1,397 | 1,363 | 1,379 | 315,100 |
| 2008/06/06 | 1,430 | 1,430 | 1,388 | 1,398 | 253,600 |
| 2008/06/05 | 1,375 | 1,401 | 1,374 | 1,401 | 197,100 |
| 2008/06/04 | 1,386 | 1,396 | 1,379 | 1,390 | 296,700 |
| 2008/06/03 | 1,410 | 1,415 | 1,387 | 1,392 | 205,600 |
| 2008/06/02 | 1,429 | 1,445 | 1,405 | 1,427 | 270,500 |
| 2008/05/30 | 1,413 | 1,446 | 1,402 | 1,442 | 192,600 |
| 2008/05/29 | 1,388 | 1,414 | 1,381 | 1,414 | 230,200 |
| 2008/05/28 | 1,398 | 1,409 | 1,368 | 1,370 | 251,800 |
| 2008/05/27 | 1,407 | 1,420 | 1,393 | 1,409 | 112,300 |
| 2008/05/26 | 1,439 | 1,440 | 1,405 | 1,406 | 172,200 |
| 2008/05/23 | 1,407 | 1,444 | 1,384 | 1,428 | 442,900 |
| 2008/05/22 | 1,374 | 1,398 | 1,362 | 1,393 | 185,200 |
| 2008/05/21 | 1,380 | 1,390 | 1,361 | 1,370 | 190,600 |
| 2008/05/20 | 1,373 | 1,392 | 1,360 | 1,374 | 228,600 |
| 2008/05/19 | 1,401 | 1,406 | 1,374 | 1,378 | 270,200 |
| 2008/05/16 | 1,436 | 1,440 | 1,382 | 1,402 | 336,800 |
| 2008/05/15 | 1,420 | 1,458 | 1,416 | 1,435 | 384,300 |
| 2008/05/14 | 1,373 | 1,425 | 1,366 | 1,420 | 552,900 |
| 2008/05/13 | 1,332 | 1,374 | 1,332 | 1,374 | 552,800 |
| 2008/05/12 | 1,330 | 1,346 | 1,319 | 1,346 | 413,500 |
| 2008/05/09 | 1,343 | 1,343 | 1,315 | 1,326 | 368,200 |
| 2008/05/08 | 1,336 | 1,344 | 1,313 | 1,338 | 491,700 |
| 2008/05/07 | 1,363 | 1,363 | 1,326 | 1,340 | 820,000 |
| 2008/05/02 | 1,297 | 1,344 | 1,257 | 1,343 | 2,114,300 |
| 2008/05/01 | 1,460 | 1,477 | 1,453 | 1,457 | 194,800 |
| 2008/04/30 | 1,461 | 1,473 | 1,454 | 1,459 | 287,300 |
| 2008/04/28 | 1,489 | 1,492 | 1,470 | 1,481 | 116,400 |
| 2008/04/25 | 1,467 | 1,484 | 1,465 | 1,469 | 136,000 |
| 2008/04/24 | 1,450 | 1,480 | 1,441 | 1,455 | 198,200 |
| 2008/04/23 | 1,430 | 1,468 | 1,430 | 1,461 | 218,100 |
| 2008/04/22 | 1,462 | 1,474 | 1,453 | 1,462 | 150,500 |
| 2008/04/21 | 1,461 | 1,483 | 1,455 | 1,461 | 185,300 |
| 2008/04/18 | 1,465 | 1,469 | 1,449 | 1,459 | 116,600 |
| 2008/04/17 | 1,464 | 1,477 | 1,446 | 1,452 | 173,300 |
| 2008/04/16 | 1,430 | 1,465 | 1,430 | 1,463 | 178,800 |
| 2008/04/15 | 1,444 | 1,457 | 1,435 | 1,450 | 197,100 |
| 2008/04/14 | 1,450 | 1,452 | 1,432 | 1,442 | 181,200 |
| 2008/04/11 | 1,436 | 1,469 | 1,434 | 1,469 | 147,300 |
| 2008/04/10 | 1,464 | 1,464 | 1,433 | 1,435 | 207,200 |
| 2008/04/09 | 1,506 | 1,506 | 1,452 | 1,465 | 109,400 |
| 2008/04/08 | 1,484 | 1,512 | 1,480 | 1,486 | 200,800 |
| 2008/04/07 | 1,459 | 1,505 | 1,458 | 1,474 | 476,200 |
| 2008/04/04 | 1,424 | 1,444 | 1,421 | 1,439 | 115,100 |
| 2008/04/03 | 1,429 | 1,438 | 1,424 | 1,434 | 211,300 |
| 2008/04/02 | 1,425 | 1,440 | 1,411 | 1,428 | 189,400 |
| 2008/04/01 | 1,399 | 1,413 | 1,379 | 1,405 | 281,900 |
| 2008/03/31 | 1,411 | 1,424 | 1,359 | 1,390 | 534,400 |
| 2008/03/28 | 1,441 | 1,447 | 1,412 | 1,435 | 200,400 |
| 2008/03/27 | 1,443 | 1,469 | 1,437 | 1,440 | 149,800 |
| 2008/03/26 | 1,450 | 1,462 | 1,428 | 1,443 | 137,500 |
| 2008/03/25 | 1,446 | 1,466 | 1,431 | 1,449 | 261,500 |
| 2008/03/24 | 1,403 | 1,423 | 1,394 | 1,405 | 173,100 |
| 2008/03/21 | 1,387 | 1,426 | 1,387 | 1,423 | 324,000 |
| 2008/03/19 | 1,384 | 1,394 | 1,356 | 1,377 | 308,400 |
| 2008/03/18 | 1,322 | 1,346 | 1,318 | 1,344 | 400,700 |
| 2008/03/17 | 1,324 | 1,326 | 1,285 | 1,311 | 511,300 |
| 2008/03/14 | 1,400 | 1,426 | 1,360 | 1,364 | 484,500 |
| 2008/03/13 | 1,350 | 1,382 | 1,348 | 1,357 | 283,900 |
| 2008/03/12 | 1,411 | 1,432 | 1,373 | 1,379 | 490,500 |
| 2008/03/11 | 1,370 | 1,393 | 1,352 | 1,391 | 653,500 |
| 2008/03/10 | 1,405 | 1,415 | 1,387 | 1,402 | 574,700 |
| 2008/03/07 | 1,408 | 1,425 | 1,400 | 1,414 | 478,200 |
| 2008/03/06 | 1,386 | 1,414 | 1,375 | 1,411 | 838,100 |
| 2008/03/05 | 1,370 | 1,390 | 1,351 | 1,360 | 719,900 |
| 2008/03/04 | 1,386 | 1,406 | 1,364 | 1,369 | 745,200 |
| 2008/03/03 | 1,374 | 1,425 | 1,370 | 1,406 | 554,000 |
| 2008/02/29 | 1,470 | 1,473 | 1,442 | 1,454 | 298,200 |
| 2008/02/28 | 1,450 | 1,478 | 1,449 | 1,474 | 208,200 |
| 2008/02/27 | 1,457 | 1,485 | 1,457 | 1,481 | 348,400 |
| 2008/02/26 | 1,499 | 1,506 | 1,465 | 1,470 | 342,500 |
| 2008/02/25 | 1,498 | 1,504 | 1,478 | 1,498 | 206,400 |
| 2008/02/22 | 1,467 | 1,482 | 1,463 | 1,478 | 261,000 |
| 2008/02/21 | 1,474 | 1,497 | 1,469 | 1,487 | 281,600 |
| 2008/02/20 | 1,475 | 1,497 | 1,466 | 1,473 | 401,200 |
| 2008/02/19 | 1,482 | 1,485 | 1,467 | 1,474 | 334,600 |
| 2008/02/18 | 1,457 | 1,487 | 1,457 | 1,462 | 236,600 |
| 2008/02/15 | 1,430 | 1,468 | 1,424 | 1,457 | 557,500 |
| 2008/02/14 | 1,473 | 1,479 | 1,392 | 1,429 | 911,800 |
| 2008/02/13 | 1,385 | 1,518 | 1,384 | 1,453 | 1,045,000 |
| 2008/02/12 | 1,339 | 1,359 | 1,320 | 1,345 | 772,800 |
| 2008/02/08 | 1,332 | 1,382 | 1,330 | 1,379 | 1,374,300 |
| 2008/02/07 | 1,433 | 1,433 | 1,248 | 1,325 | 2,386,900 |
| 2008/02/06 | 1,541 | 1,541 | 1,433 | 1,433 | 565,100 |
| 2008/02/05 | 1,734 | 1,753 | 1,703 | 1,733 | 186,100 |
| 2008/02/04 | 1,715 | 1,756 | 1,702 | 1,740 | 171,400 |
| 2008/02/01 | 1,700 | 1,700 | 1,669 | 1,700 | 189,700 |
| 2008/01/31 | 1,630 | 1,699 | 1,627 | 1,699 | 358,100 |
| 2008/01/30 | 1,670 | 1,672 | 1,632 | 1,646 | 191,200 |
| 2008/01/29 | 1,672 | 1,698 | 1,654 | 1,663 | 278,700 |
| 2008/01/28 | 1,622 | 1,655 | 1,620 | 1,644 | 238,600 |
| 2008/01/25 | 1,630 | 1,655 | 1,615 | 1,631 | 488,900 |
| 2008/01/24 | 1,629 | 1,635 | 1,598 | 1,629 | 190,600 |
| 2008/01/23 | 1,625 | 1,628 | 1,581 | 1,603 | 343,100 |
| 2008/01/22 | 1,602 | 1,668 | 1,590 | 1,595 | 609,700 |
| 2008/01/21 | 1,665 | 1,665 | 1,619 | 1,628 | 206,700 |
| 2008/01/18 | 1,616 | 1,668 | 1,600 | 1,664 | 440,400 |
| 2008/01/17 | 1,719 | 1,719 | 1,613 | 1,665 | 599,400 |
| 2008/01/16 | 1,679 | 1,703 | 1,660 | 1,695 | 662,600 |
| 2008/01/15 | 1,739 | 1,749 | 1,654 | 1,675 | 513,500 |
| 2008/01/11 | 1,676 | 1,707 | 1,666 | 1,686 | 358,800 |
| 2008/01/10 | 1,750 | 1,752 | 1,711 | 1,725 | 367,100 |
| 2008/01/09 | 1,716 | 1,750 | 1,714 | 1,747 | 561,100 |
| 2008/01/08 | 1,737 | 1,737 | 1,685 | 1,707 | 355,500 |
| 2008/01/07 | 1,715 | 1,724 | 1,675 | 1,707 | 245,500 |
| 2008/01/04 | 1,739 | 1,742 | 1,691 | 1,692 | 127,700 |