日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ