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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,390 | 5,410 | 5,330 | 5,350 | 91,000 |
| 2020/12/29 | 5,310 | 5,410 | 5,290 | 5,390 | 94,100 |
| 2020/12/28 | 5,270 | 5,310 | 5,240 | 5,270 | 69,200 |
| 2020/12/25 | 5,340 | 5,340 | 5,270 | 5,280 | 47,900 |
| 2020/12/24 | 5,290 | 5,320 | 5,270 | 5,310 | 71,300 |
| 2020/12/23 | 5,290 | 5,290 | 5,250 | 5,280 | 89,600 |
| 2020/12/22 | 5,240 | 5,260 | 5,200 | 5,220 | 100,800 |
| 2020/12/21 | 5,290 | 5,310 | 5,240 | 5,270 | 114,500 |
| 2020/12/18 | 5,250 | 5,280 | 5,210 | 5,250 | 220,900 |
| 2020/12/17 | 5,260 | 5,360 | 5,200 | 5,330 | 144,300 |
| 2020/12/16 | 5,430 | 5,440 | 5,300 | 5,310 | 87,000 |
| 2020/12/15 | 5,480 | 5,500 | 5,350 | 5,360 | 96,800 |
| 2020/12/14 | 5,500 | 5,560 | 5,440 | 5,450 | 140,900 |
| 2020/12/11 | 5,400 | 5,450 | 5,360 | 5,450 | 135,800 |
| 2020/12/10 | 5,400 | 5,440 | 5,380 | 5,410 | 142,100 |
| 2020/12/09 | 5,270 | 5,360 | 5,250 | 5,360 | 109,700 |
| 2020/12/08 | 5,270 | 5,300 | 5,240 | 5,260 | 93,100 |
| 2020/12/07 | 5,340 | 5,380 | 5,280 | 5,280 | 157,600 |
| 2020/12/04 | 5,300 | 5,360 | 5,240 | 5,250 | 126,200 |
| 2020/12/03 | 5,380 | 5,470 | 5,290 | 5,330 | 338,500 |
| 2020/12/02 | 5,630 | 5,670 | 5,450 | 5,480 | 271,900 |
| 2020/12/01 | 5,610 | 5,660 | 5,520 | 5,550 | 111,000 |
| 2020/11/30 | 5,610 | 5,620 | 5,470 | 5,590 | 521,400 |
| 2020/11/27 | 5,620 | 5,700 | 5,600 | 5,650 | 198,600 |
| 2020/11/26 | 5,600 | 5,630 | 5,550 | 5,590 | 114,000 |
| 2020/11/25 | 5,640 | 5,680 | 5,580 | 5,630 | 160,800 |
| 2020/11/24 | 5,640 | 5,720 | 5,630 | 5,640 | 211,700 |
| 2020/11/20 | 5,450 | 5,500 | 5,410 | 5,500 | 174,600 |
| 2020/11/19 | 5,340 | 5,430 | 5,330 | 5,430 | 205,900 |
| 2020/11/18 | 5,350 | 5,390 | 5,320 | 5,380 | 154,400 |
| 2020/11/17 | 5,400 | 5,400 | 5,310 | 5,370 | 256,900 |
| 2020/11/16 | 5,330 | 5,410 | 5,280 | 5,400 | 192,500 |
| 2020/11/13 | 5,340 | 5,340 | 5,230 | 5,270 | 99,800 |
| 2020/11/12 | 5,320 | 5,400 | 5,280 | 5,320 | 158,700 |
| 2020/11/11 | 5,300 | 5,380 | 5,290 | 5,310 | 263,700 |
| 2020/11/10 | 5,290 | 5,290 | 5,120 | 5,180 | 265,300 |
| 2020/11/09 | 5,160 | 5,160 | 5,110 | 5,150 | 132,400 |
| 2020/11/06 | 5,150 | 5,160 | 5,080 | 5,100 | 156,200 |
| 2020/11/05 | 5,080 | 5,180 | 5,030 | 5,160 | 213,100 |
| 2020/11/04 | 5,090 | 5,110 | 5,030 | 5,050 | 176,300 |
| 2020/11/02 | 4,825 | 5,040 | 4,825 | 5,030 | 184,700 |
| 2020/10/30 | 4,995 | 5,020 | 4,830 | 4,855 | 209,200 |
| 2020/10/29 | 4,945 | 4,990 | 4,940 | 4,990 | 70,800 |
| 2020/10/28 | 4,960 | 5,010 | 4,950 | 4,990 | 101,300 |
| 2020/10/27 | 5,000 | 5,050 | 4,960 | 5,010 | 92,100 |
| 2020/10/26 | 5,050 | 5,090 | 5,010 | 5,040 | 70,300 |
| 2020/10/23 | 5,030 | 5,070 | 5,010 | 5,030 | 106,300 |
| 2020/10/22 | 5,110 | 5,110 | 4,985 | 4,985 | 145,800 |
| 2020/10/21 | 5,250 | 5,260 | 5,210 | 5,230 | 118,300 |
| 2020/10/20 | 5,200 | 5,230 | 5,140 | 5,160 | 101,300 |
| 2020/10/19 | 5,130 | 5,230 | 5,130 | 5,210 | 97,200 |
| 2020/10/16 | 5,110 | 5,130 | 5,090 | 5,100 | 78,100 |
| 2020/10/15 | 5,140 | 5,170 | 5,080 | 5,120 | 148,000 |
| 2020/10/14 | 5,140 | 5,170 | 5,100 | 5,150 | 92,500 |
| 2020/10/13 | 5,190 | 5,200 | 5,110 | 5,130 | 85,300 |
| 2020/10/12 | 5,130 | 5,170 | 5,080 | 5,100 | 94,200 |
| 2020/10/09 | 5,100 | 5,100 | 5,060 | 5,080 | 92,100 |
| 2020/10/08 | 5,050 | 5,130 | 5,030 | 5,100 | 154,200 |
| 2020/10/07 | 5,130 | 5,140 | 5,020 | 5,030 | 109,800 |
| 2020/10/06 | 5,030 | 5,090 | 4,995 | 5,090 | 137,200 |
| 2020/10/05 | 4,995 | 5,050 | 4,970 | 5,020 | 119,400 |
| 2020/10/02 | 5,010 | 5,040 | 4,935 | 4,970 | 267,900 |
| 2020/09/30 | 5,260 | 5,260 | 5,000 | 5,000 | 303,400 |
| 2020/09/29 | 5,330 | 5,340 | 5,170 | 5,310 | 160,100 |
| 2020/09/28 | 5,240 | 5,340 | 5,220 | 5,330 | 187,100 |
| 2020/09/25 | 5,220 | 5,240 | 5,170 | 5,190 | 157,200 |
| 2020/09/24 | 5,140 | 5,190 | 5,130 | 5,160 | 105,200 |
| 2020/09/23 | 5,200 | 5,200 | 5,120 | 5,150 | 122,200 |
| 2020/09/18 | 5,160 | 5,210 | 5,120 | 5,150 | 312,500 |
| 2020/09/17 | 4,980 | 5,130 | 4,975 | 5,090 | 143,100 |
| 2020/09/16 | 5,130 | 5,150 | 5,100 | 5,100 | 89,800 |
| 2020/09/15 | 5,160 | 5,160 | 5,050 | 5,110 | 155,700 |
| 2020/09/14 | 5,180 | 5,180 | 5,120 | 5,150 | 138,500 |
| 2020/09/11 | 5,090 | 5,150 | 5,040 | 5,150 | 161,400 |
| 2020/09/10 | 5,030 | 5,090 | 5,030 | 5,070 | 105,500 |
| 2020/09/09 | 4,980 | 5,020 | 4,925 | 5,020 | 182,100 |
| 2020/09/08 | 5,030 | 5,050 | 4,990 | 5,020 | 117,200 |
| 2020/09/07 | 4,890 | 5,050 | 4,855 | 5,000 | 183,200 |
| 2020/09/04 | 4,960 | 4,990 | 4,940 | 4,955 | 123,700 |
| 2020/09/03 | 5,040 | 5,070 | 4,970 | 5,010 | 174,400 |
| 2020/09/02 | 4,970 | 5,020 | 4,960 | 4,990 | 168,500 |
| 2020/09/01 | 4,995 | 5,020 | 4,940 | 5,000 | 95,600 |
| 2020/08/31 | 5,000 | 5,030 | 4,955 | 4,955 | 159,700 |
| 2020/08/28 | 5,050 | 5,100 | 4,930 | 4,960 | 138,500 |
| 2020/08/27 | 5,000 | 5,070 | 4,995 | 5,030 | 156,400 |
| 2020/08/26 | 5,000 | 5,070 | 4,990 | 5,050 | 91,100 |
| 2020/08/25 | 5,130 | 5,180 | 5,090 | 5,100 | 130,500 |
| 2020/08/24 | 5,120 | 5,170 | 5,050 | 5,080 | 101,200 |
| 2020/08/21 | 5,190 | 5,220 | 5,120 | 5,120 | 51,400 |
| 2020/08/20 | 5,200 | 5,210 | 5,150 | 5,160 | 60,400 |
| 2020/08/19 | 5,190 | 5,250 | 5,190 | 5,220 | 63,400 |
| 2020/08/18 | 5,170 | 5,250 | 5,140 | 5,220 | 70,900 |
| 2020/08/17 | 5,280 | 5,290 | 5,200 | 5,200 | 77,100 |
| 2020/08/14 | 5,270 | 5,300 | 5,240 | 5,300 | 113,800 |
| 2020/08/13 | 5,240 | 5,310 | 5,190 | 5,270 | 175,400 |
| 2020/08/12 | 5,120 | 5,220 | 5,090 | 5,210 | 202,100 |
| 2020/08/11 | 5,020 | 5,120 | 5,020 | 5,090 | 227,800 |
| 2020/08/07 | 4,975 | 5,050 | 4,975 | 5,010 | 119,500 |
| 2020/08/06 | 4,970 | 5,010 | 4,940 | 4,960 | 160,600 |
| 2020/08/05 | 5,010 | 5,040 | 4,970 | 5,020 | 171,600 |
| 2020/08/04 | 5,000 | 5,140 | 4,995 | 5,060 | 218,700 |
| 2020/08/03 | 4,910 | 4,960 | 4,795 | 4,905 | 247,400 |
| 2020/07/31 | 4,870 | 5,080 | 4,805 | 4,965 | 388,800 |
| 2020/07/30 | 4,860 | 4,920 | 4,840 | 4,870 | 138,900 |
| 2020/07/29 | 4,885 | 4,885 | 4,800 | 4,830 | 118,300 |
| 2020/07/28 | 4,985 | 4,990 | 4,880 | 4,885 | 148,300 |
| 2020/07/27 | 4,950 | 5,040 | 4,910 | 5,030 | 205,100 |
| 2020/07/22 | 5,010 | 5,010 | 4,905 | 4,905 | 151,800 |
| 2020/07/21 | 4,950 | 5,020 | 4,940 | 5,000 | 108,000 |
| 2020/07/20 | 4,950 | 4,975 | 4,890 | 4,925 | 126,000 |
| 2020/07/17 | 4,970 | 5,030 | 4,965 | 4,985 | 158,800 |
| 2020/07/16 | 4,960 | 5,000 | 4,935 | 4,970 | 128,600 |
| 2020/07/15 | 4,955 | 5,030 | 4,935 | 5,030 | 164,300 |
| 2020/07/14 | 4,940 | 4,955 | 4,900 | 4,940 | 160,800 |
| 2020/07/13 | 4,945 | 5,020 | 4,915 | 4,995 | 123,800 |
| 2020/07/10 | 4,955 | 4,955 | 4,900 | 4,900 | 135,900 |
| 2020/07/09 | 5,000 | 5,000 | 4,920 | 4,935 | 141,600 |
| 2020/07/08 | 5,060 | 5,110 | 5,010 | 5,010 | 178,300 |
| 2020/07/07 | 5,010 | 5,070 | 4,965 | 5,040 | 201,100 |
| 2020/07/06 | 4,935 | 5,030 | 4,935 | 5,030 | 97,900 |
| 2020/07/03 | 4,860 | 4,965 | 4,850 | 4,935 | 117,000 |
| 2020/07/02 | 4,970 | 5,000 | 4,875 | 4,880 | 201,300 |
| 2020/07/01 | 5,030 | 5,030 | 4,925 | 4,940 | 189,400 |
| 2020/06/30 | 5,040 | 5,060 | 4,995 | 5,020 | 226,500 |
| 2020/06/29 | 4,930 | 4,985 | 4,930 | 4,940 | 164,200 |
| 2020/06/26 | 4,985 | 5,020 | 4,945 | 4,965 | 173,400 |
| 2020/06/25 | 4,915 | 5,010 | 4,915 | 4,920 | 314,400 |
| 2020/06/24 | 4,975 | 5,050 | 4,940 | 5,020 | 312,000 |
| 2020/06/23 | 5,060 | 5,080 | 4,990 | 4,990 | 426,900 |
| 2020/06/22 | 5,130 | 5,160 | 5,080 | 5,100 | 131,000 |
| 2020/06/19 | 5,220 | 5,220 | 5,120 | 5,170 | 337,300 |
| 2020/06/18 | 5,200 | 5,240 | 5,140 | 5,170 | 160,700 |
| 2020/06/17 | 5,250 | 5,290 | 5,190 | 5,210 | 132,400 |
| 2020/06/16 | 5,220 | 5,330 | 5,150 | 5,300 | 251,700 |
| 2020/06/15 | 5,120 | 5,180 | 5,060 | 5,080 | 238,100 |
| 2020/06/12 | 5,240 | 5,260 | 5,160 | 5,210 | 252,400 |
| 2020/06/11 | 5,360 | 5,440 | 5,320 | 5,330 | 167,600 |
| 2020/06/10 | 5,400 | 5,420 | 5,320 | 5,350 | 187,700 |
| 2020/06/09 | 5,330 | 5,400 | 5,310 | 5,380 | 198,000 |
| 2020/06/08 | 5,430 | 5,430 | 5,280 | 5,320 | 208,000 |
| 2020/06/05 | 5,450 | 5,450 | 5,330 | 5,380 | 159,000 |
| 2020/06/04 | 5,390 | 5,450 | 5,350 | 5,450 | 188,500 |
| 2020/06/03 | 5,390 | 5,390 | 5,280 | 5,350 | 182,600 |
| 2020/06/02 | 5,300 | 5,380 | 5,290 | 5,370 | 192,200 |
| 2020/06/01 | 5,380 | 5,380 | 5,260 | 5,270 | 141,700 |
| 2020/05/29 | 5,310 | 5,390 | 5,270 | 5,300 | 536,700 |
| 2020/05/28 | 5,320 | 5,330 | 5,230 | 5,300 | 298,700 |
| 2020/05/27 | 5,290 | 5,370 | 5,250 | 5,360 | 311,700 |
| 2020/05/26 | 5,310 | 5,310 | 5,230 | 5,270 | 204,200 |
| 2020/05/25 | 5,320 | 5,330 | 5,230 | 5,260 | 199,700 |
| 2020/05/22 | 5,370 | 5,410 | 5,280 | 5,320 | 221,200 |
| 2020/05/21 | 5,480 | 5,480 | 5,320 | 5,370 | 253,500 |
| 2020/05/20 | 5,500 | 5,600 | 5,440 | 5,530 | 214,400 |
| 2020/05/19 | 5,540 | 5,590 | 5,490 | 5,500 | 236,300 |
| 2020/05/18 | 5,420 | 5,480 | 5,400 | 5,480 | 150,900 |
| 2020/05/15 | 5,300 | 5,450 | 5,300 | 5,410 | 245,500 |
| 2020/05/14 | 5,550 | 5,550 | 5,260 | 5,300 | 295,400 |
| 2020/05/13 | 5,550 | 5,660 | 5,450 | 5,570 | 447,200 |
| 2020/05/12 | 5,150 | 5,600 | 5,150 | 5,550 | 419,100 |
| 2020/05/11 | 5,110 | 5,160 | 5,090 | 5,160 | 191,300 |
| 2020/05/08 | 5,090 | 5,130 | 5,030 | 5,110 | 185,100 |
| 2020/05/07 | 5,100 | 5,120 | 5,010 | 5,030 | 227,700 |
| 2020/05/01 | 5,160 | 5,240 | 5,120 | 5,140 | 214,000 |
| 2020/04/30 | 5,450 | 5,450 | 5,120 | 5,170 | 317,400 |
| 2020/04/28 | 5,360 | 5,380 | 5,240 | 5,380 | 155,800 |
| 2020/04/27 | 5,410 | 5,430 | 5,350 | 5,400 | 122,300 |
| 2020/04/24 | 5,370 | 5,390 | 5,230 | 5,390 | 185,100 |
| 2020/04/23 | 5,410 | 5,460 | 5,370 | 5,400 | 156,300 |
| 2020/04/22 | 5,470 | 5,490 | 5,380 | 5,460 | 152,300 |
| 2020/04/21 | 5,390 | 5,520 | 5,370 | 5,450 | 167,900 |
| 2020/04/20 | 5,410 | 5,490 | 5,410 | 5,440 | 119,700 |
| 2020/04/17 | 5,490 | 5,530 | 5,370 | 5,450 | 189,400 |
| 2020/04/16 | 5,340 | 5,490 | 5,320 | 5,450 | 264,100 |
| 2020/04/15 | 5,300 | 5,410 | 5,280 | 5,400 | 190,200 |
| 2020/04/14 | 5,200 | 5,270 | 5,180 | 5,250 | 155,100 |
| 2020/04/13 | 5,190 | 5,290 | 5,160 | 5,220 | 109,400 |
| 2020/04/10 | 5,300 | 5,310 | 5,160 | 5,260 | 169,900 |
| 2020/04/09 | 5,240 | 5,310 | 5,140 | 5,230 | 190,100 |
| 2020/04/08 | 5,130 | 5,330 | 5,080 | 5,290 | 250,000 |
| 2020/04/07 | 5,130 | 5,190 | 4,980 | 5,080 | 207,500 |
| 2020/04/06 | 4,975 | 5,120 | 4,955 | 5,070 | 244,300 |
| 2020/04/03 | 4,935 | 5,100 | 4,900 | 4,960 | 251,200 |
| 2020/04/02 | 5,010 | 5,200 | 4,970 | 4,970 | 279,100 |
| 2020/04/01 | 5,200 | 5,270 | 4,955 | 5,010 | 289,200 |
| 2020/03/31 | 5,530 | 5,530 | 5,260 | 5,260 | 418,200 |
| 2020/03/30 | 5,300 | 5,580 | 5,260 | 5,570 | 482,900 |
| 2020/03/27 | 5,410 | 5,430 | 5,230 | 5,430 | 586,200 |
| 2020/03/26 | 5,240 | 5,420 | 5,010 | 5,310 | 543,800 |
| 2020/03/25 | 4,920 | 5,140 | 4,920 | 5,140 | 407,800 |
| 2020/03/24 | 4,905 | 4,975 | 4,555 | 4,690 | 472,100 |
| 2020/03/23 | 4,745 | 4,970 | 4,710 | 4,835 | 670,800 |
| 2020/03/19 | 4,470 | 4,865 | 4,375 | 4,750 | 617,300 |
| 2020/03/18 | 4,300 | 4,495 | 4,240 | 4,260 | 508,900 |
| 2020/03/17 | 3,950 | 4,300 | 3,890 | 4,255 | 534,000 |
| 2020/03/16 | 4,300 | 4,360 | 4,000 | 4,000 | 378,400 |
| 2020/03/13 | 4,210 | 4,405 | 4,075 | 4,295 | 469,700 |
| 2020/03/12 | 4,620 | 4,670 | 4,510 | 4,560 | 309,600 |
| 2020/03/11 | 4,825 | 4,895 | 4,745 | 4,755 | 260,800 |
| 2020/03/10 | 4,715 | 4,840 | 4,570 | 4,815 | 261,800 |
| 2020/03/09 | 4,830 | 4,830 | 4,680 | 4,785 | 311,600 |
| 2020/03/06 | 5,060 | 5,070 | 4,900 | 4,970 | 280,700 |
| 2020/03/05 | 5,090 | 5,150 | 5,070 | 5,110 | 163,600 |
| 2020/03/04 | 4,970 | 5,070 | 4,940 | 5,040 | 192,400 |
| 2020/03/03 | 5,270 | 5,270 | 5,060 | 5,060 | 228,300 |
| 2020/03/02 | 4,990 | 5,260 | 4,950 | 5,170 | 322,900 |
| 2020/02/28 | 5,100 | 5,140 | 4,995 | 5,050 | 380,800 |
| 2020/02/27 | 5,340 | 5,380 | 5,250 | 5,270 | 281,400 |
| 2020/02/26 | 5,280 | 5,340 | 5,210 | 5,320 | 377,100 |
| 2020/02/25 | 5,290 | 5,370 | 5,250 | 5,310 | 401,500 |
| 2020/02/21 | 5,490 | 5,550 | 5,480 | 5,530 | 206,900 |
| 2020/02/20 | 5,560 | 5,560 | 5,470 | 5,530 | 231,400 |
| 2020/02/19 | 5,580 | 5,590 | 5,530 | 5,560 | 191,600 |
| 2020/02/18 | 5,580 | 5,630 | 5,530 | 5,580 | 203,900 |
| 2020/02/17 | 5,800 | 5,800 | 5,650 | 5,660 | 110,100 |
| 2020/02/14 | 5,790 | 5,800 | 5,760 | 5,790 | 125,800 |
| 2020/02/13 | 5,750 | 5,800 | 5,720 | 5,800 | 137,100 |
| 2020/02/12 | 5,690 | 5,780 | 5,680 | 5,750 | 171,300 |
| 2020/02/10 | 5,620 | 5,690 | 5,620 | 5,640 | 127,000 |
| 2020/02/07 | 5,750 | 5,790 | 5,690 | 5,710 | 215,500 |
| 2020/02/06 | 5,660 | 5,710 | 5,590 | 5,700 | 547,200 |
| 2020/02/05 | 5,850 | 5,860 | 5,680 | 5,690 | 380,500 |
| 2020/02/04 | 5,780 | 5,830 | 5,730 | 5,820 | 222,400 |
| 2020/02/03 | 5,650 | 5,780 | 5,640 | 5,770 | 244,600 |
| 2020/01/31 | 5,730 | 5,870 | 5,710 | 5,710 | 353,100 |
| 2020/01/30 | 5,720 | 5,720 | 5,590 | 5,680 | 262,100 |
| 2020/01/29 | 5,590 | 5,720 | 5,520 | 5,720 | 585,700 |
| 2020/01/28 | 5,840 | 5,920 | 5,810 | 5,890 | 177,800 |
| 2020/01/27 | 5,880 | 5,930 | 5,830 | 5,920 | 140,800 |
| 2020/01/24 | 5,980 | 5,990 | 5,950 | 5,980 | 94,900 |
| 2020/01/23 | 5,950 | 6,010 | 5,930 | 5,970 | 134,400 |
| 2020/01/22 | 5,930 | 5,990 | 5,910 | 5,970 | 146,800 |
| 2020/01/21 | 5,920 | 5,930 | 5,890 | 5,920 | 103,300 |
| 2020/01/20 | 5,960 | 5,990 | 5,910 | 5,960 | 113,900 |
| 2020/01/17 | 5,900 | 5,910 | 5,860 | 5,900 | 165,900 |
| 2020/01/16 | 5,950 | 5,980 | 5,900 | 5,920 | 164,900 |
| 2020/01/15 | 6,030 | 6,030 | 5,950 | 5,990 | 179,900 |
| 2020/01/14 | 6,050 | 6,060 | 6,010 | 6,050 | 122,100 |
| 2020/01/10 | 6,020 | 6,050 | 5,980 | 5,990 | 127,600 |
| 2020/01/09 | 6,020 | 6,040 | 5,950 | 6,000 | 142,200 |
| 2020/01/08 | 5,940 | 5,970 | 5,820 | 5,960 | 219,200 |
| 2020/01/07 | 5,920 | 6,050 | 5,900 | 6,040 | 160,200 |
| 2020/01/06 | 5,840 | 5,880 | 5,820 | 5,870 | 183,300 |