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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,235 | 1,242 | 1,229 | 1,242 | 131,400 |
| 2003/12/29 | 1,210 | 1,222 | 1,207 | 1,217 | 158,600 |
| 2003/12/26 | 1,194 | 1,207 | 1,187 | 1,199 | 83,500 |
| 2003/12/25 | 1,183 | 1,202 | 1,176 | 1,193 | 169,200 |
| 2003/12/24 | 1,245 | 1,252 | 1,170 | 1,173 | 641,500 |
| 2003/12/22 | 1,248 | 1,262 | 1,245 | 1,246 | 207,200 |
| 2003/12/19 | 1,268 | 1,270 | 1,253 | 1,253 | 213,800 |
| 2003/12/18 | 1,262 | 1,280 | 1,260 | 1,279 | 202,000 |
| 2003/12/17 | 1,260 | 1,283 | 1,260 | 1,264 | 173,400 |
| 2003/12/16 | 1,270 | 1,275 | 1,262 | 1,271 | 140,700 |
| 2003/12/15 | 1,265 | 1,290 | 1,265 | 1,278 | 185,400 |
| 2003/12/12 | 1,272 | 1,285 | 1,267 | 1,285 | 220,900 |
| 2003/12/11 | 1,277 | 1,295 | 1,266 | 1,272 | 86,100 |
| 2003/12/10 | 1,290 | 1,298 | 1,269 | 1,277 | 212,300 |
| 2003/12/09 | 1,296 | 1,299 | 1,263 | 1,287 | 147,500 |
| 2003/12/08 | 1,282 | 1,300 | 1,276 | 1,285 | 283,900 |
| 2003/12/05 | 1,309 | 1,309 | 1,279 | 1,296 | 571,500 |
| 2003/12/04 | 1,300 | 1,326 | 1,295 | 1,315 | 309,100 |
| 2003/12/03 | 1,312 | 1,318 | 1,277 | 1,311 | 185,500 |
| 2003/12/02 | 1,281 | 1,317 | 1,271 | 1,312 | 257,700 |
| 2003/12/01 | 1,251 | 1,263 | 1,251 | 1,261 | 137,100 |
| 2003/11/28 | 1,250 | 1,269 | 1,247 | 1,269 | 224,700 |
| 2003/11/27 | 1,274 | 1,274 | 1,245 | 1,253 | 301,600 |
| 2003/11/26 | 1,299 | 1,300 | 1,271 | 1,274 | 149,000 |
| 2003/11/25 | 1,325 | 1,325 | 1,280 | 1,284 | 148,800 |
| 2003/11/21 | 1,311 | 1,330 | 1,295 | 1,308 | 159,200 |
| 2003/11/20 | 1,323 | 1,346 | 1,316 | 1,319 | 239,600 |
| 2003/11/19 | 1,277 | 1,309 | 1,277 | 1,309 | 238,600 |
| 2003/11/18 | 1,320 | 1,320 | 1,268 | 1,297 | 246,500 |
| 2003/11/17 | 1,370 | 1,400 | 1,315 | 1,320 | 228,900 |
| 2003/11/14 | 1,364 | 1,400 | 1,364 | 1,371 | 214,600 |
| 2003/11/13 | 1,395 | 1,395 | 1,360 | 1,363 | 149,500 |
| 2003/11/12 | 1,385 | 1,389 | 1,356 | 1,375 | 257,900 |
| 2003/11/11 | 1,408 | 1,408 | 1,376 | 1,388 | 298,500 |
| 2003/11/10 | 1,409 | 1,415 | 1,384 | 1,415 | 253,500 |
| 2003/11/07 | 1,399 | 1,452 | 1,399 | 1,429 | 237,600 |
| 2003/11/06 | 1,415 | 1,445 | 1,348 | 1,374 | 646,000 |
| 2003/11/05 | 1,501 | 1,510 | 1,449 | 1,464 | 818,000 |
| 2003/11/04 | 1,466 | 1,548 | 1,463 | 1,531 | 341,700 |
| 2003/10/31 | 1,530 | 1,535 | 1,501 | 1,516 | 123,600 |
| 2003/10/30 | 1,513 | 1,533 | 1,512 | 1,521 | 216,900 |
| 2003/10/29 | 1,499 | 1,520 | 1,499 | 1,510 | 231,100 |
| 2003/10/28 | 1,491 | 1,506 | 1,491 | 1,498 | 152,400 |
| 2003/10/27 | 1,508 | 1,516 | 1,498 | 1,498 | 94,400 |
| 2003/10/24 | 1,480 | 1,507 | 1,480 | 1,488 | 214,300 |
| 2003/10/23 | 1,510 | 1,513 | 1,473 | 1,480 | 334,000 |
| 2003/10/22 | 1,534 | 1,534 | 1,517 | 1,517 | 127,100 |
| 2003/10/21 | 1,526 | 1,534 | 1,514 | 1,518 | 239,800 |
| 2003/10/20 | 1,526 | 1,540 | 1,502 | 1,511 | 441,000 |
| 2003/10/17 | 1,520 | 1,520 | 1,510 | 1,511 | 295,800 |
| 2003/10/16 | 1,533 | 1,540 | 1,509 | 1,530 | 230,300 |
| 2003/10/15 | 1,530 | 1,577 | 1,508 | 1,563 | 297,800 |
| 2003/10/14 | 1,529 | 1,529 | 1,515 | 1,516 | 310,000 |
| 2003/10/10 | 1,520 | 1,540 | 1,516 | 1,522 | 296,800 |
| 2003/10/09 | 1,524 | 1,537 | 1,505 | 1,520 | 335,900 |
| 2003/10/08 | 1,530 | 1,560 | 1,522 | 1,523 | 265,100 |
| 2003/10/07 | 1,535 | 1,560 | 1,501 | 1,560 | 201,200 |
| 2003/10/06 | 1,619 | 1,624 | 1,540 | 1,555 | 398,700 |
| 2003/10/03 | 1,549 | 1,588 | 1,536 | 1,588 | 641,300 |
| 2003/10/02 | 1,537 | 1,560 | 1,530 | 1,548 | 428,300 |
| 2003/10/01 | 1,506 | 1,531 | 1,502 | 1,510 | 423,300 |
| 2003/09/30 | 1,500 | 1,514 | 1,492 | 1,506 | 157,000 |
| 2003/09/29 | 1,500 | 1,515 | 1,487 | 1,497 | 299,000 |
| 2003/09/26 | 1,472 | 1,497 | 1,471 | 1,491 | 165,200 |
| 2003/09/25 | 1,467 | 1,482 | 1,460 | 1,474 | 288,300 |
| 2003/09/24 | 1,478 | 1,480 | 1,452 | 1,452 | 151,900 |
| 2003/09/22 | 1,479 | 1,479 | 1,460 | 1,477 | 176,800 |
| 2003/09/19 | 1,470 | 1,470 | 1,427 | 1,459 | 375,100 |
| 2003/09/18 | 1,449 | 1,458 | 1,441 | 1,453 | 208,600 |
| 2003/09/17 | 1,460 | 1,466 | 1,440 | 1,440 | 269,600 |
| 2003/09/16 | 1,485 | 1,485 | 1,455 | 1,458 | 238,700 |
| 2003/09/12 | 1,500 | 1,500 | 1,476 | 1,485 | 458,200 |
| 2003/09/11 | 1,476 | 1,485 | 1,472 | 1,482 | 226,000 |
| 2003/09/10 | 1,450 | 1,484 | 1,441 | 1,475 | 268,900 |
| 2003/09/09 | 1,450 | 1,455 | 1,432 | 1,440 | 148,500 |
| 2003/09/08 | 1,450 | 1,453 | 1,440 | 1,447 | 112,500 |
| 2003/09/05 | 1,452 | 1,458 | 1,443 | 1,453 | 177,500 |
| 2003/09/04 | 1,455 | 1,475 | 1,451 | 1,451 | 225,400 |
| 2003/09/03 | 1,450 | 1,470 | 1,443 | 1,464 | 196,500 |
| 2003/09/02 | 1,450 | 1,450 | 1,442 | 1,447 | 133,000 |
| 2003/09/01 | 1,446 | 1,453 | 1,445 | 1,450 | 85,400 |
| 2003/08/29 | 1,449 | 1,449 | 1,443 | 1,446 | 81,400 |
| 2003/08/28 | 1,448 | 1,449 | 1,442 | 1,447 | 81,500 |
| 2003/08/27 | 1,446 | 1,450 | 1,441 | 1,441 | 134,900 |
| 2003/08/26 | 1,445 | 1,450 | 1,442 | 1,445 | 84,700 |
| 2003/08/25 | 1,450 | 1,470 | 1,445 | 1,445 | 162,400 |
| 2003/08/22 | 1,450 | 1,452 | 1,438 | 1,438 | 213,900 |
| 2003/08/21 | 1,436 | 1,458 | 1,430 | 1,444 | 220,400 |
| 2003/08/20 | 1,449 | 1,450 | 1,434 | 1,436 | 195,700 |
| 2003/08/19 | 1,450 | 1,464 | 1,439 | 1,450 | 159,300 |
| 2003/08/18 | 1,460 | 1,469 | 1,450 | 1,450 | 164,200 |
| 2003/08/15 | 1,466 | 1,473 | 1,445 | 1,452 | 195,500 |
| 2003/08/14 | 1,449 | 1,466 | 1,441 | 1,441 | 189,000 |
| 2003/08/13 | 1,428 | 1,455 | 1,427 | 1,438 | 293,100 |
| 2003/08/12 | 1,394 | 1,405 | 1,377 | 1,400 | 205,600 |
| 2003/08/11 | 1,374 | 1,380 | 1,366 | 1,374 | 140,700 |
| 2003/08/08 | 1,330 | 1,360 | 1,320 | 1,360 | 175,100 |
| 2003/08/07 | 1,330 | 1,330 | 1,320 | 1,320 | 157,800 |
| 2003/08/06 | 1,346 | 1,350 | 1,315 | 1,330 | 201,500 |
| 2003/08/05 | 1,328 | 1,360 | 1,328 | 1,351 | 248,000 |
| 2003/08/04 | 1,368 | 1,368 | 1,353 | 1,358 | 118,500 |
| 2003/08/01 | 1,370 | 1,377 | 1,350 | 1,358 | 208,300 |
| 2003/07/31 | 1,368 | 1,378 | 1,340 | 1,365 | 200,400 |
| 2003/07/30 | 1,370 | 1,380 | 1,366 | 1,366 | 105,000 |
| 2003/07/29 | 1,381 | 1,385 | 1,367 | 1,367 | 128,600 |
| 2003/07/28 | 1,381 | 1,391 | 1,374 | 1,382 | 221,300 |
| 2003/07/25 | 1,398 | 1,398 | 1,380 | 1,380 | 332,000 |
| 2003/07/24 | 1,400 | 1,415 | 1,395 | 1,400 | 227,000 |
| 2003/07/23 | 1,400 | 1,420 | 1,390 | 1,396 | 207,000 |
| 2003/07/22 | 1,418 | 1,418 | 1,390 | 1,400 | 181,500 |
| 2003/07/18 | 1,416 | 1,434 | 1,416 | 1,423 | 94,700 |
| 2003/07/17 | 1,440 | 1,445 | 1,425 | 1,436 | 121,500 |
| 2003/07/16 | 1,468 | 1,478 | 1,453 | 1,453 | 91,000 |
| 2003/07/15 | 1,539 | 1,540 | 1,485 | 1,488 | 336,000 |
| 2003/07/14 | 1,495 | 1,515 | 1,495 | 1,509 | 130,600 |
| 2003/07/11 | 1,472 | 1,491 | 1,472 | 1,475 | 75,100 |
| 2003/07/10 | 1,489 | 1,489 | 1,478 | 1,480 | 64,800 |
| 2003/07/09 | 1,490 | 1,495 | 1,475 | 1,488 | 33,700 |
| 2003/07/08 | 1,510 | 1,510 | 1,488 | 1,495 | 172,800 |
| 2003/07/07 | 1,568 | 1,568 | 1,500 | 1,510 | 323,400 |
| 2003/07/04 | 1,461 | 1,494 | 1,449 | 1,488 | 275,400 |
| 2003/07/03 | 1,480 | 1,485 | 1,455 | 1,462 | 145,200 |
| 2003/07/02 | 1,449 | 1,470 | 1,431 | 1,470 | 141,400 |
| 2003/07/01 | 1,447 | 1,451 | 1,430 | 1,430 | 149,200 |
| 2003/06/30 | 1,444 | 1,454 | 1,442 | 1,447 | 89,900 |
| 2003/06/27 | 1,450 | 1,470 | 1,448 | 1,448 | 115,300 |
| 2003/06/26 | 1,440 | 1,450 | 1,436 | 1,446 | 81,900 |
| 2003/06/25 | 1,447 | 1,460 | 1,436 | 1,447 | 119,500 |
| 2003/06/24 | 1,490 | 1,493 | 1,456 | 1,467 | 146,000 |
| 2003/06/23 | 1,500 | 1,501 | 1,480 | 1,483 | 153,700 |
| 2003/06/20 | 1,500 | 1,511 | 1,498 | 1,502 | 211,800 |
| 2003/06/19 | 1,485 | 1,510 | 1,485 | 1,500 | 370,200 |
| 2003/06/18 | 1,450 | 1,485 | 1,449 | 1,469 | 326,300 |
| 2003/06/17 | 1,440 | 1,451 | 1,439 | 1,448 | 159,300 |
| 2003/06/16 | 1,438 | 1,440 | 1,413 | 1,423 | 115,900 |
| 2003/06/13 | 1,440 | 1,442 | 1,427 | 1,438 | 215,100 |
| 2003/06/12 | 1,413 | 1,428 | 1,413 | 1,423 | 96,000 |
| 2003/06/11 | 1,429 | 1,429 | 1,407 | 1,412 | 127,800 |
| 2003/06/10 | 1,410 | 1,425 | 1,405 | 1,410 | 95,600 |
| 2003/06/09 | 1,435 | 1,440 | 1,410 | 1,410 | 117,800 |
| 2003/06/06 | 1,452 | 1,452 | 1,440 | 1,449 | 77,000 |
| 2003/06/05 | 1,450 | 1,453 | 1,440 | 1,451 | 231,800 |
| 2003/06/04 | 1,436 | 1,455 | 1,431 | 1,450 | 197,200 |
| 2003/06/03 | 1,406 | 1,426 | 1,394 | 1,422 | 138,800 |
| 2003/06/02 | 1,450 | 1,450 | 1,409 | 1,409 | 109,500 |
| 2003/05/30 | 1,398 | 1,443 | 1,395 | 1,439 | 80,100 |
| 2003/05/29 | 1,388 | 1,405 | 1,387 | 1,395 | 92,600 |
| 2003/05/28 | 1,411 | 1,415 | 1,388 | 1,388 | 58,600 |
| 2003/05/27 | 1,430 | 1,430 | 1,386 | 1,395 | 127,700 |
| 2003/05/26 | 1,446 | 1,446 | 1,430 | 1,430 | 98,400 |
| 2003/05/23 | 1,450 | 1,455 | 1,445 | 1,446 | 84,400 |
| 2003/05/22 | 1,451 | 1,482 | 1,450 | 1,467 | 147,300 |
| 2003/05/21 | 1,445 | 1,455 | 1,434 | 1,450 | 194,300 |
| 2003/05/20 | 1,420 | 1,453 | 1,420 | 1,442 | 149,400 |
| 2003/05/19 | 1,464 | 1,464 | 1,421 | 1,422 | 109,000 |
| 2003/05/16 | 1,441 | 1,459 | 1,441 | 1,444 | 94,500 |
| 2003/05/15 | 1,470 | 1,480 | 1,449 | 1,449 | 64,200 |
| 2003/05/14 | 1,493 | 1,493 | 1,450 | 1,450 | 126,800 |
| 2003/05/13 | 1,490 | 1,525 | 1,490 | 1,496 | 159,800 |
| 2003/05/12 | 1,435 | 1,465 | 1,435 | 1,451 | 152,800 |
| 2003/05/09 | 1,440 | 1,461 | 1,430 | 1,435 | 172,200 |
| 2003/05/08 | 1,532 | 1,538 | 1,460 | 1,460 | 221,600 |
| 2003/05/07 | 1,533 | 1,539 | 1,504 | 1,531 | 84,700 |
| 2003/05/06 | 1,534 | 1,540 | 1,524 | 1,533 | 158,000 |
| 2003/05/02 | 1,500 | 1,540 | 1,498 | 1,536 | 175,600 |
| 2003/05/01 | 1,465 | 1,512 | 1,465 | 1,508 | 81,600 |
| 2003/04/30 | 1,479 | 1,498 | 1,478 | 1,482 | 49,500 |
| 2003/04/28 | 1,455 | 1,480 | 1,451 | 1,470 | 22,600 |
| 2003/04/25 | 1,485 | 1,497 | 1,475 | 1,475 | 38,800 |
| 2003/04/24 | 1,531 | 1,543 | 1,515 | 1,515 | 91,900 |
| 2003/04/23 | 1,490 | 1,538 | 1,490 | 1,530 | 119,200 |
| 2003/04/22 | 1,515 | 1,535 | 1,504 | 1,512 | 36,200 |
| 2003/04/21 | 1,496 | 1,529 | 1,492 | 1,529 | 84,500 |
| 2003/04/18 | 1,480 | 1,500 | 1,470 | 1,470 | 52,800 |
| 2003/04/17 | 1,500 | 1,506 | 1,490 | 1,500 | 97,100 |
| 2003/04/16 | 1,595 | 1,595 | 1,500 | 1,507 | 112,900 |
| 2003/04/15 | 1,590 | 1,599 | 1,565 | 1,565 | 147,500 |
| 2003/04/14 | 1,581 | 1,590 | 1,557 | 1,582 | 190,400 |
| 2003/04/11 | 1,579 | 1,595 | 1,549 | 1,577 | 265,600 |
| 2003/04/10 | 1,533 | 1,555 | 1,533 | 1,549 | 182,200 |
| 2003/04/09 | 1,525 | 1,539 | 1,490 | 1,539 | 117,900 |
| 2003/04/08 | 1,516 | 1,520 | 1,481 | 1,510 | 65,000 |
| 2003/04/07 | 1,520 | 1,542 | 1,501 | 1,518 | 187,800 |
| 2003/04/04 | 1,418 | 1,467 | 1,410 | 1,464 | 126,300 |
| 2003/04/03 | 1,423 | 1,426 | 1,395 | 1,425 | 172,500 |
| 2003/04/02 | 1,430 | 1,430 | 1,412 | 1,426 | 131,800 |
| 2003/04/01 | 1,405 | 1,432 | 1,405 | 1,428 | 75,600 |
| 2003/03/31 | 1,520 | 1,520 | 1,445 | 1,445 | 51,400 |
| 2003/03/28 | 1,530 | 1,531 | 1,495 | 1,515 | 59,200 |
| 2003/03/27 | 1,558 | 1,558 | 1,497 | 1,497 | 45,900 |
| 2003/03/26 | 1,564 | 1,564 | 1,525 | 1,531 | 71,400 |
| 2003/03/25 | 1,499 | 1,549 | 1,499 | 1,524 | 88,200 |
| 2003/03/24 | 1,547 | 1,580 | 1,528 | 1,559 | 166,000 |
| 2003/03/20 | 1,430 | 1,489 | 1,425 | 1,480 | 223,300 |
| 2003/03/19 | 1,372 | 1,390 | 1,339 | 1,390 | 166,800 |
| 2003/03/18 | 1,362 | 1,379 | 1,310 | 1,322 | 209,400 |
| 2003/03/17 | 1,412 | 1,412 | 1,380 | 1,400 | 61,800 |
| 2003/03/14 | 1,405 | 1,425 | 1,371 | 1,410 | 236,800 |
| 2003/03/13 | 1,440 | 1,479 | 1,401 | 1,425 | 46,700 |
| 2003/03/12 | 1,400 | 1,448 | 1,383 | 1,438 | 57,400 |
| 2003/03/11 | 1,414 | 1,414 | 1,383 | 1,383 | 76,800 |
| 2003/03/10 | 1,500 | 1,500 | 1,370 | 1,421 | 73,800 |
| 2003/03/07 | 1,550 | 1,555 | 1,509 | 1,509 | 61,400 |
| 2003/03/06 | 1,560 | 1,583 | 1,555 | 1,555 | 85,900 |
| 2003/03/05 | 1,609 | 1,613 | 1,569 | 1,569 | 191,300 |
| 2003/03/04 | 1,550 | 1,583 | 1,550 | 1,581 | 87,200 |
| 2003/03/03 | 1,551 | 1,554 | 1,530 | 1,550 | 112,800 |
| 2003/02/28 | 1,590 | 1,590 | 1,568 | 1,570 | 70,100 |
| 2003/02/27 | 1,568 | 1,601 | 1,568 | 1,596 | 58,100 |
| 2003/02/26 | 1,581 | 1,602 | 1,566 | 1,580 | 91,700 |
| 2003/02/25 | 1,620 | 1,623 | 1,610 | 1,611 | 101,600 |
| 2003/02/24 | 1,650 | 1,650 | 1,621 | 1,650 | 53,800 |
| 2003/02/21 | 1,650 | 1,660 | 1,633 | 1,655 | 86,400 |
| 2003/02/20 | 1,635 | 1,639 | 1,613 | 1,620 | 114,500 |
| 2003/02/19 | 1,650 | 1,651 | 1,603 | 1,631 | 196,500 |
| 2003/02/18 | 1,660 | 1,671 | 1,650 | 1,650 | 108,100 |
| 2003/02/17 | 1,700 | 1,700 | 1,670 | 1,671 | 100,000 |
| 2003/02/14 | 1,690 | 1,706 | 1,690 | 1,701 | 120,200 |
| 2003/02/13 | 1,710 | 1,717 | 1,695 | 1,706 | 80,300 |
| 2003/02/12 | 1,725 | 1,736 | 1,716 | 1,716 | 96,200 |
| 2003/02/10 | 1,680 | 1,725 | 1,680 | 1,723 | 63,900 |
| 2003/02/07 | 1,700 | 1,726 | 1,690 | 1,704 | 54,900 |
| 2003/02/06 | 1,687 | 1,725 | 1,687 | 1,725 | 65,300 |
| 2003/02/05 | 1,720 | 1,740 | 1,711 | 1,715 | 207,200 |
| 2003/02/04 | 1,700 | 1,719 | 1,694 | 1,719 | 75,600 |
| 2003/02/03 | 1,670 | 1,699 | 1,670 | 1,697 | 52,200 |
| 2003/01/31 | 1,662 | 1,700 | 1,662 | 1,676 | 63,700 |
| 2003/01/30 | 1,699 | 1,700 | 1,663 | 1,690 | 63,200 |
| 2003/01/29 | 1,713 | 1,715 | 1,665 | 1,670 | 50,400 |
| 2003/01/28 | 1,713 | 1,713 | 1,685 | 1,687 | 73,800 |
| 2003/01/27 | 1,700 | 1,713 | 1,680 | 1,691 | 67,600 |
| 2003/01/24 | 1,701 | 1,732 | 1,700 | 1,701 | 89,900 |
| 2003/01/23 | 1,695 | 1,728 | 1,690 | 1,716 | 80,800 |
| 2003/01/22 | 1,732 | 1,732 | 1,702 | 1,707 | 98,400 |
| 2003/01/21 | 1,700 | 1,733 | 1,698 | 1,725 | 49,500 |
| 2003/01/20 | 1,687 | 1,710 | 1,687 | 1,710 | 187,700 |
| 2003/01/17 | 1,738 | 1,750 | 1,734 | 1,747 | 195,900 |
| 2003/01/16 | 1,711 | 1,738 | 1,703 | 1,737 | 99,700 |
| 2003/01/15 | 1,757 | 1,758 | 1,701 | 1,735 | 474,200 |
| 2003/01/14 | 1,697 | 1,700 | 1,663 | 1,697 | 74,000 |
| 2003/01/10 | 1,673 | 1,700 | 1,654 | 1,699 | 69,300 |
| 2003/01/09 | 1,655 | 1,681 | 1,651 | 1,681 | 69,600 |
| 2003/01/08 | 1,691 | 1,697 | 1,673 | 1,681 | 29,200 |
| 2003/01/07 | 1,738 | 1,738 | 1,690 | 1,701 | 101,700 |
| 2003/01/06 | 1,740 | 1,740 | 1,702 | 1,730 | 118,700 |