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 |
---|---|---|---|---|---|
2004/12/30 | 1,505 | 1,510 | 1,501 | 1,504 | 20,100 |
2004/12/29 | 1,502 | 1,504 | 1,493 | 1,501 | 46,200 |
2004/12/28 | 1,500 | 1,510 | 1,499 | 1,503 | 67,800 |
2004/12/27 | 1,501 | 1,502 | 1,490 | 1,499 | 67,300 |
2004/12/24 | 1,500 | 1,507 | 1,493 | 1,500 | 95,300 |
2004/12/22 | 1,490 | 1,508 | 1,490 | 1,508 | 149,400 |
2004/12/21 | 1,470 | 1,500 | 1,465 | 1,485 | 120,600 |
2004/12/20 | 1,461 | 1,467 | 1,454 | 1,464 | 45,000 |
2004/12/17 | 1,457 | 1,479 | 1,451 | 1,471 | 70,200 |
2004/12/16 | 1,448 | 1,470 | 1,438 | 1,459 | 117,300 |
2004/12/15 | 1,451 | 1,451 | 1,437 | 1,447 | 105,200 |
2004/12/14 | 1,444 | 1,455 | 1,438 | 1,455 | 67,900 |
2004/12/13 | 1,447 | 1,453 | 1,440 | 1,443 | 49,300 |
2004/12/10 | 1,450 | 1,460 | 1,440 | 1,448 | 174,600 |
2004/12/09 | 1,450 | 1,452 | 1,420 | 1,437 | 127,500 |
2004/12/08 | 1,457 | 1,464 | 1,443 | 1,454 | 103,600 |
2004/12/07 | 1,457 | 1,460 | 1,442 | 1,447 | 209,800 |
2004/12/06 | 1,463 | 1,463 | 1,440 | 1,447 | 223,400 |
2004/12/03 | 1,462 | 1,471 | 1,458 | 1,468 | 101,000 |
2004/12/02 | 1,450 | 1,471 | 1,445 | 1,471 | 88,300 |
2004/12/01 | 1,443 | 1,451 | 1,431 | 1,441 | 144,700 |
2004/11/30 | 1,464 | 1,464 | 1,424 | 1,462 | 119,100 |
2004/11/29 | 1,470 | 1,478 | 1,463 | 1,470 | 127,500 |
2004/11/26 | 1,475 | 1,481 | 1,467 | 1,475 | 109,700 |
2004/11/25 | 1,465 | 1,485 | 1,461 | 1,480 | 176,900 |
2004/11/24 | 1,470 | 1,477 | 1,444 | 1,454 | 122,200 |
2004/11/22 | 1,461 | 1,468 | 1,433 | 1,450 | 80,600 |
2004/11/19 | 1,497 | 1,497 | 1,475 | 1,478 | 49,800 |
2004/11/18 | 1,498 | 1,499 | 1,485 | 1,494 | 96,200 |
2004/11/17 | 1,496 | 1,509 | 1,479 | 1,479 | 93,900 |
2004/11/16 | 1,460 | 1,514 | 1,454 | 1,495 | 173,600 |
2004/11/15 | 1,500 | 1,523 | 1,500 | 1,520 | 133,900 |
2004/11/12 | 1,499 | 1,517 | 1,499 | 1,513 | 71,000 |
2004/11/11 | 1,520 | 1,520 | 1,470 | 1,492 | 87,100 |
2004/11/10 | 1,509 | 1,526 | 1,508 | 1,521 | 188,800 |
2004/11/09 | 1,495 | 1,512 | 1,490 | 1,508 | 176,500 |
2004/11/08 | 1,495 | 1,500 | 1,490 | 1,494 | 166,000 |
2004/11/05 | 1,474 | 1,495 | 1,466 | 1,482 | 126,100 |
2004/11/04 | 1,460 | 1,468 | 1,452 | 1,466 | 111,300 |
2004/11/02 | 1,449 | 1,451 | 1,434 | 1,448 | 84,300 |
2004/11/01 | 1,426 | 1,449 | 1,426 | 1,448 | 65,700 |
2004/10/29 | 1,429 | 1,451 | 1,416 | 1,446 | 130,600 |
2004/10/28 | 1,430 | 1,436 | 1,420 | 1,421 | 65,100 |
2004/10/27 | 1,442 | 1,442 | 1,426 | 1,430 | 67,700 |
2004/10/26 | 1,422 | 1,431 | 1,411 | 1,422 | 40,200 |
2004/10/25 | 1,447 | 1,447 | 1,419 | 1,421 | 56,400 |
2004/10/22 | 1,429 | 1,442 | 1,418 | 1,429 | 31,900 |
2004/10/21 | 1,412 | 1,454 | 1,412 | 1,429 | 86,800 |
2004/10/20 | 1,467 | 1,467 | 1,416 | 1,425 | 94,100 |
2004/10/19 | 1,438 | 1,471 | 1,430 | 1,447 | 101,600 |
2004/10/18 | 1,446 | 1,448 | 1,402 | 1,438 | 118,500 |
2004/10/15 | 1,466 | 1,468 | 1,446 | 1,455 | 107,500 |
2004/10/14 | 1,446 | 1,483 | 1,440 | 1,466 | 94,700 |
2004/10/13 | 1,471 | 1,491 | 1,471 | 1,486 | 58,900 |
2004/10/12 | 1,494 | 1,495 | 1,479 | 1,479 | 64,200 |
2004/10/08 | 1,493 | 1,495 | 1,485 | 1,493 | 66,900 |
2004/10/07 | 1,486 | 1,494 | 1,480 | 1,492 | 162,000 |
2004/10/06 | 1,474 | 1,485 | 1,464 | 1,485 | 134,500 |
2004/10/05 | 1,476 | 1,477 | 1,455 | 1,473 | 92,400 |
2004/10/04 | 1,465 | 1,475 | 1,441 | 1,475 | 146,200 |
2004/10/01 | 1,431 | 1,465 | 1,429 | 1,461 | 275,800 |
2004/09/30 | 1,450 | 1,463 | 1,429 | 1,443 | 200,500 |
2004/09/29 | 1,451 | 1,468 | 1,411 | 1,444 | 216,800 |
2004/09/28 | 1,451 | 1,468 | 1,424 | 1,436 | 227,100 |
2004/09/27 | 1,474 | 1,496 | 1,467 | 1,490 | 317,300 |
2004/09/24 | 1,438 | 1,471 | 1,434 | 1,454 | 298,600 |
2004/09/22 | 1,450 | 1,450 | 1,426 | 1,438 | 133,900 |
2004/09/21 | 1,426 | 1,449 | 1,410 | 1,427 | 206,300 |
2004/09/17 | 1,432 | 1,434 | 1,408 | 1,429 | 329,200 |
2004/09/16 | 1,477 | 1,488 | 1,429 | 1,452 | 399,300 |
2004/09/15 | 1,500 | 1,500 | 1,490 | 1,497 | 226,900 |
2004/09/14 | 1,484 | 1,495 | 1,484 | 1,492 | 239,400 |
2004/09/13 | 1,456 | 1,491 | 1,456 | 1,485 | 224,100 |
2004/09/10 | 1,458 | 1,458 | 1,440 | 1,455 | 434,500 |
2004/09/09 | 1,445 | 1,464 | 1,445 | 1,454 | 148,600 |
2004/09/08 | 1,448 | 1,465 | 1,447 | 1,460 | 161,800 |
2004/09/07 | 1,444 | 1,455 | 1,441 | 1,448 | 112,600 |
2004/09/06 | 1,420 | 1,443 | 1,420 | 1,440 | 165,400 |
2004/09/03 | 1,413 | 1,426 | 1,403 | 1,411 | 210,900 |
2004/09/02 | 1,415 | 1,425 | 1,402 | 1,413 | 109,300 |
2004/09/01 | 1,401 | 1,430 | 1,400 | 1,424 | 152,500 |
2004/08/31 | 1,406 | 1,420 | 1,398 | 1,403 | 206,900 |
2004/08/30 | 1,430 | 1,431 | 1,411 | 1,431 | 167,200 |
2004/08/27 | 1,437 | 1,437 | 1,420 | 1,431 | 107,400 |
2004/08/26 | 1,448 | 1,448 | 1,423 | 1,437 | 113,100 |
2004/08/25 | 1,438 | 1,452 | 1,435 | 1,448 | 153,100 |
2004/08/24 | 1,453 | 1,454 | 1,429 | 1,438 | 386,700 |
2004/08/23 | 1,456 | 1,466 | 1,441 | 1,453 | 231,800 |
2004/08/20 | 1,426 | 1,458 | 1,411 | 1,456 | 172,200 |
2004/08/19 | 1,420 | 1,463 | 1,400 | 1,463 | 472,800 |
2004/08/18 | 1,391 | 1,410 | 1,391 | 1,410 | 83,000 |
2004/08/17 | 1,391 | 1,408 | 1,389 | 1,398 | 71,300 |
2004/08/16 | 1,401 | 1,408 | 1,390 | 1,396 | 178,400 |
2004/08/13 | 1,415 | 1,415 | 1,400 | 1,400 | 124,000 |
2004/08/12 | 1,418 | 1,423 | 1,401 | 1,415 | 158,700 |
2004/08/11 | 1,384 | 1,417 | 1,370 | 1,417 | 168,000 |
2004/08/10 | 1,360 | 1,396 | 1,352 | 1,367 | 172,700 |
2004/08/09 | 1,378 | 1,378 | 1,360 | 1,360 | 110,100 |
2004/08/06 | 1,386 | 1,390 | 1,359 | 1,378 | 165,300 |
2004/08/05 | 1,356 | 1,398 | 1,355 | 1,385 | 297,800 |
2004/08/04 | 1,361 | 1,361 | 1,345 | 1,355 | 266,300 |
2004/08/03 | 1,338 | 1,348 | 1,327 | 1,348 | 136,400 |
2004/08/02 | 1,328 | 1,348 | 1,322 | 1,329 | 107,000 |
2004/07/30 | 1,300 | 1,364 | 1,281 | 1,327 | 134,100 |
2004/07/29 | 1,316 | 1,336 | 1,302 | 1,314 | 129,100 |
2004/07/28 | 1,325 | 1,350 | 1,315 | 1,336 | 224,400 |
2004/07/27 | 1,350 | 1,350 | 1,300 | 1,305 | 160,200 |
2004/07/26 | 1,386 | 1,386 | 1,329 | 1,346 | 90,100 |
2004/07/23 | 1,360 | 1,390 | 1,360 | 1,368 | 98,500 |
2004/07/22 | 1,380 | 1,393 | 1,360 | 1,380 | 115,800 |
2004/07/21 | 1,369 | 1,385 | 1,369 | 1,379 | 97,400 |
2004/07/20 | 1,388 | 1,388 | 1,365 | 1,368 | 219,500 |
2004/07/16 | 1,367 | 1,380 | 1,351 | 1,368 | 138,200 |
2004/07/15 | 1,369 | 1,376 | 1,351 | 1,366 | 158,400 |
2004/07/14 | 1,407 | 1,409 | 1,363 | 1,368 | 190,700 |
2004/07/13 | 1,400 | 1,400 | 1,378 | 1,390 | 70,000 |
2004/07/12 | 1,409 | 1,409 | 1,379 | 1,398 | 56,400 |
2004/07/09 | 1,376 | 1,397 | 1,373 | 1,389 | 155,700 |
2004/07/08 | 1,385 | 1,400 | 1,380 | 1,385 | 148,400 |
2004/07/07 | 1,409 | 1,409 | 1,379 | 1,390 | 136,500 |
2004/07/06 | 1,434 | 1,434 | 1,402 | 1,408 | 209,200 |
2004/07/05 | 1,447 | 1,447 | 1,419 | 1,420 | 200,000 |
2004/07/02 | 1,426 | 1,442 | 1,417 | 1,437 | 160,100 |
2004/07/01 | 1,429 | 1,449 | 1,420 | 1,444 | 156,300 |
2004/06/30 | 1,418 | 1,436 | 1,415 | 1,428 | 223,400 |
2004/06/29 | 1,418 | 1,419 | 1,395 | 1,414 | 150,400 |
2004/06/28 | 1,405 | 1,419 | 1,391 | 1,418 | 164,600 |
2004/06/25 | 1,400 | 1,409 | 1,391 | 1,404 | 359,900 |
2004/06/24 | 1,384 | 1,390 | 1,380 | 1,386 | 100,200 |
2004/06/23 | 1,372 | 1,383 | 1,371 | 1,376 | 195,300 |
2004/06/22 | 1,350 | 1,374 | 1,350 | 1,372 | 135,900 |
2004/06/21 | 1,340 | 1,384 | 1,340 | 1,365 | 95,500 |
2004/06/18 | 1,351 | 1,359 | 1,331 | 1,339 | 84,400 |
2004/06/17 | 1,350 | 1,358 | 1,342 | 1,348 | 152,400 |
2004/06/16 | 1,328 | 1,360 | 1,325 | 1,349 | 203,900 |
2004/06/15 | 1,331 | 1,334 | 1,314 | 1,325 | 249,700 |
2004/06/14 | 1,329 | 1,342 | 1,318 | 1,336 | 279,500 |
2004/06/11 | 1,325 | 1,330 | 1,318 | 1,328 | 394,800 |
2004/06/10 | 1,305 | 1,335 | 1,305 | 1,325 | 214,200 |
2004/06/09 | 1,325 | 1,330 | 1,315 | 1,317 | 255,800 |
2004/06/08 | 1,312 | 1,323 | 1,300 | 1,310 | 243,600 |
2004/06/07 | 1,314 | 1,337 | 1,292 | 1,295 | 207,300 |
2004/06/04 | 1,281 | 1,326 | 1,280 | 1,317 | 246,600 |
2004/06/03 | 1,325 | 1,333 | 1,277 | 1,278 | 413,700 |
2004/06/02 | 1,350 | 1,356 | 1,307 | 1,315 | 423,600 |
2004/06/01 | 1,360 | 1,378 | 1,350 | 1,368 | 106,800 |
2004/05/31 | 1,390 | 1,390 | 1,361 | 1,364 | 202,500 |
2004/05/28 | 1,375 | 1,390 | 1,371 | 1,390 | 115,900 |
2004/05/27 | 1,365 | 1,377 | 1,364 | 1,371 | 124,800 |
2004/05/26 | 1,351 | 1,380 | 1,350 | 1,362 | 140,500 |
2004/05/25 | 1,361 | 1,366 | 1,345 | 1,347 | 188,500 |
2004/05/24 | 1,350 | 1,365 | 1,340 | 1,341 | 154,200 |
2004/05/21 | 1,349 | 1,373 | 1,340 | 1,353 | 139,000 |
2004/05/20 | 1,330 | 1,360 | 1,311 | 1,325 | 195,700 |
2004/05/19 | 1,289 | 1,329 | 1,260 | 1,328 | 1,105,400 |
2004/05/18 | 1,350 | 1,364 | 1,306 | 1,329 | 529,600 |
2004/05/17 | 1,380 | 1,386 | 1,360 | 1,368 | 332,900 |
2004/05/14 | 1,388 | 1,420 | 1,383 | 1,413 | 324,300 |
2004/05/13 | 1,389 | 1,400 | 1,387 | 1,389 | 259,100 |
2004/05/12 | 1,387 | 1,417 | 1,372 | 1,417 | 305,500 |
2004/05/11 | 1,400 | 1,400 | 1,370 | 1,388 | 296,500 |
2004/05/10 | 1,469 | 1,469 | 1,405 | 1,405 | 173,400 |
2004/05/07 | 1,470 | 1,478 | 1,457 | 1,457 | 238,200 |
2004/05/06 | 1,474 | 1,475 | 1,438 | 1,451 | 263,200 |
2004/04/30 | 1,469 | 1,475 | 1,444 | 1,475 | 122,400 |
2004/04/28 | 1,471 | 1,482 | 1,471 | 1,475 | 162,200 |
2004/04/27 | 1,460 | 1,477 | 1,460 | 1,475 | 224,100 |
2004/04/26 | 1,489 | 1,489 | 1,463 | 1,468 | 306,900 |
2004/04/23 | 1,484 | 1,493 | 1,477 | 1,480 | 244,900 |
2004/04/22 | 1,476 | 1,485 | 1,473 | 1,483 | 299,400 |
2004/04/21 | 1,477 | 1,487 | 1,470 | 1,477 | 267,100 |
2004/04/20 | 1,473 | 1,485 | 1,473 | 1,485 | 207,300 |
2004/04/19 | 1,477 | 1,490 | 1,461 | 1,473 | 158,800 |
2004/04/16 | 1,470 | 1,490 | 1,470 | 1,476 | 149,300 |
2004/04/15 | 1,495 | 1,499 | 1,465 | 1,479 | 205,100 |
2004/04/14 | 1,500 | 1,500 | 1,489 | 1,497 | 169,500 |
2004/04/13 | 1,488 | 1,505 | 1,487 | 1,489 | 167,000 |
2004/04/12 | 1,490 | 1,504 | 1,484 | 1,489 | 188,500 |
2004/04/09 | 1,451 | 1,487 | 1,442 | 1,475 | 223,300 |
2004/04/08 | 1,425 | 1,445 | 1,424 | 1,438 | 303,000 |
2004/04/07 | 1,450 | 1,455 | 1,433 | 1,445 | 260,900 |
2004/04/06 | 1,450 | 1,466 | 1,435 | 1,459 | 320,100 |
2004/04/05 | 1,495 | 1,495 | 1,423 | 1,442 | 480,500 |
2004/04/02 | 1,497 | 1,497 | 1,468 | 1,482 | 224,700 |
2004/04/01 | 1,455 | 1,517 | 1,445 | 1,496 | 446,500 |
2004/03/31 | 1,448 | 1,451 | 1,436 | 1,451 | 193,800 |
2004/03/30 | 1,420 | 1,447 | 1,420 | 1,444 | 129,100 |
2004/03/29 | 1,407 | 1,445 | 1,401 | 1,440 | 146,200 |
2004/03/26 | 1,450 | 1,450 | 1,391 | 1,426 | 112,200 |
2004/03/25 | 1,440 | 1,450 | 1,424 | 1,449 | 162,100 |
2004/03/24 | 1,415 | 1,415 | 1,390 | 1,402 | 96,000 |
2004/03/23 | 1,400 | 1,441 | 1,378 | 1,405 | 140,100 |
2004/03/22 | 1,406 | 1,420 | 1,390 | 1,398 | 182,900 |
2004/03/19 | 1,449 | 1,458 | 1,429 | 1,430 | 172,000 |
2004/03/18 | 1,430 | 1,466 | 1,410 | 1,459 | 271,700 |
2004/03/17 | 1,409 | 1,420 | 1,394 | 1,419 | 188,100 |
2004/03/16 | 1,408 | 1,408 | 1,378 | 1,399 | 82,900 |
2004/03/15 | 1,413 | 1,413 | 1,397 | 1,401 | 118,200 |
2004/03/12 | 1,399 | 1,411 | 1,384 | 1,393 | 248,800 |
2004/03/11 | 1,380 | 1,394 | 1,374 | 1,379 | 203,500 |
2004/03/10 | 1,378 | 1,393 | 1,378 | 1,384 | 203,500 |
2004/03/09 | 1,409 | 1,409 | 1,376 | 1,382 | 232,200 |
2004/03/08 | 1,399 | 1,420 | 1,398 | 1,398 | 163,300 |
2004/03/05 | 1,400 | 1,408 | 1,390 | 1,390 | 174,300 |
2004/03/04 | 1,373 | 1,405 | 1,373 | 1,390 | 161,700 |
2004/03/03 | 1,387 | 1,400 | 1,380 | 1,393 | 192,500 |
2004/03/02 | 1,380 | 1,397 | 1,380 | 1,387 | 173,100 |
2004/03/01 | 1,349 | 1,408 | 1,349 | 1,384 | 198,900 |
2004/02/27 | 1,332 | 1,355 | 1,315 | 1,345 | 143,200 |
2004/02/26 | 1,345 | 1,349 | 1,334 | 1,337 | 117,100 |
2004/02/25 | 1,348 | 1,348 | 1,326 | 1,339 | 173,000 |
2004/02/24 | 1,330 | 1,335 | 1,324 | 1,328 | 140,500 |
2004/02/23 | 1,330 | 1,340 | 1,317 | 1,324 | 264,900 |
2004/02/20 | 1,325 | 1,325 | 1,315 | 1,315 | 401,000 |
2004/02/19 | 1,298 | 1,325 | 1,298 | 1,319 | 150,300 |
2004/02/18 | 1,300 | 1,303 | 1,293 | 1,298 | 193,800 |
2004/02/17 | 1,307 | 1,314 | 1,285 | 1,287 | 159,200 |
2004/02/16 | 1,305 | 1,305 | 1,295 | 1,301 | 230,300 |
2004/02/13 | 1,311 | 1,327 | 1,282 | 1,295 | 225,600 |
2004/02/12 | 1,316 | 1,328 | 1,312 | 1,313 | 250,000 |
2004/02/10 | 1,320 | 1,352 | 1,311 | 1,315 | 178,100 |
2004/02/09 | 1,357 | 1,358 | 1,337 | 1,338 | 215,200 |
2004/02/06 | 1,331 | 1,350 | 1,328 | 1,339 | 166,300 |
2004/02/05 | 1,400 | 1,417 | 1,302 | 1,326 | 289,400 |
2004/02/04 | 1,420 | 1,422 | 1,374 | 1,383 | 148,000 |
2004/02/03 | 1,438 | 1,438 | 1,418 | 1,420 | 245,100 |
2004/02/02 | 1,420 | 1,440 | 1,417 | 1,418 | 231,300 |
2004/01/30 | 1,380 | 1,428 | 1,380 | 1,413 | 178,900 |
2004/01/29 | 1,385 | 1,393 | 1,377 | 1,379 | 176,800 |
2004/01/28 | 1,389 | 1,394 | 1,385 | 1,392 | 95,100 |
2004/01/27 | 1,394 | 1,395 | 1,385 | 1,385 | 164,700 |
2004/01/26 | 1,394 | 1,408 | 1,389 | 1,395 | 199,600 |
2004/01/23 | 1,375 | 1,395 | 1,369 | 1,384 | 158,200 |
2004/01/22 | 1,346 | 1,384 | 1,346 | 1,376 | 202,000 |
2004/01/21 | 1,324 | 1,360 | 1,320 | 1,346 | 170,200 |
2004/01/20 | 1,325 | 1,346 | 1,317 | 1,331 | 143,300 |
2004/01/19 | 1,331 | 1,340 | 1,317 | 1,325 | 204,100 |
2004/01/16 | 1,290 | 1,325 | 1,280 | 1,311 | 206,500 |
2004/01/15 | 1,297 | 1,346 | 1,284 | 1,306 | 639,500 |
2004/01/14 | 1,258 | 1,268 | 1,246 | 1,258 | 216,200 |
2004/01/13 | 1,273 | 1,273 | 1,253 | 1,255 | 120,600 |
2004/01/09 | 1,282 | 1,285 | 1,266 | 1,267 | 148,800 |
2004/01/08 | 1,300 | 1,304 | 1,272 | 1,281 | 329,800 |
2004/01/07 | 1,278 | 1,295 | 1,263 | 1,280 | 255,400 |
2004/01/06 | 1,261 | 1,268 | 1,254 | 1,258 | 279,600 |
2004/01/05 | 1,243 | 1,250 | 1,234 | 1,248 | 166,600 |