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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,820 | 1,820 | 1,802 | 1,805 | 91,300 |
| 2005/12/29 | 1,800 | 1,819 | 1,792 | 1,811 | 162,600 |
| 2005/12/28 | 1,789 | 1,798 | 1,782 | 1,791 | 67,900 |
| 2005/12/27 | 1,780 | 1,797 | 1,780 | 1,788 | 114,600 |
| 2005/12/26 | 1,800 | 1,800 | 1,780 | 1,789 | 95,300 |
| 2005/12/22 | 1,780 | 1,789 | 1,760 | 1,779 | 169,500 |
| 2005/12/21 | 1,757 | 1,774 | 1,745 | 1,771 | 187,700 |
| 2005/12/20 | 1,759 | 1,759 | 1,734 | 1,745 | 125,600 |
| 2005/12/19 | 1,742 | 1,751 | 1,730 | 1,750 | 161,300 |
| 2005/12/16 | 1,756 | 1,774 | 1,730 | 1,752 | 200,300 |
| 2005/12/15 | 1,814 | 1,817 | 1,755 | 1,759 | 312,600 |
| 2005/12/14 | 1,800 | 1,843 | 1,783 | 1,815 | 569,400 |
| 2005/12/13 | 1,780 | 1,780 | 1,767 | 1,779 | 157,600 |
| 2005/12/12 | 1,746 | 1,789 | 1,746 | 1,772 | 240,700 |
| 2005/12/09 | 1,750 | 1,758 | 1,736 | 1,743 | 352,200 |
| 2005/12/08 | 1,753 | 1,766 | 1,741 | 1,745 | 169,400 |
| 2005/12/07 | 1,790 | 1,790 | 1,753 | 1,771 | 232,100 |
| 2005/12/06 | 1,798 | 1,810 | 1,781 | 1,783 | 268,500 |
| 2005/12/05 | 1,824 | 1,830 | 1,780 | 1,799 | 317,700 |
| 2005/12/02 | 1,800 | 1,817 | 1,792 | 1,804 | 260,500 |
| 2005/12/01 | 1,769 | 1,792 | 1,752 | 1,788 | 226,800 |
| 2005/11/30 | 1,753 | 1,773 | 1,737 | 1,755 | 136,700 |
| 2005/11/29 | 1,774 | 1,784 | 1,752 | 1,775 | 273,700 |
| 2005/11/28 | 1,751 | 1,796 | 1,742 | 1,781 | 247,000 |
| 2005/11/25 | 1,757 | 1,769 | 1,729 | 1,750 | 332,000 |
| 2005/11/24 | 1,800 | 1,800 | 1,734 | 1,737 | 216,100 |
| 2005/11/22 | 1,790 | 1,819 | 1,773 | 1,780 | 337,500 |
| 2005/11/21 | 1,770 | 1,789 | 1,741 | 1,753 | 223,600 |
| 2005/11/18 | 1,777 | 1,789 | 1,761 | 1,767 | 255,300 |
| 2005/11/17 | 1,750 | 1,770 | 1,744 | 1,762 | 392,500 |
| 2005/11/16 | 1,750 | 1,754 | 1,728 | 1,746 | 354,700 |
| 2005/11/15 | 1,826 | 1,826 | 1,740 | 1,761 | 603,400 |
| 2005/11/14 | 1,840 | 1,840 | 1,794 | 1,826 | 429,700 |
| 2005/11/11 | 1,834 | 1,860 | 1,827 | 1,850 | 207,300 |
| 2005/11/10 | 1,834 | 1,841 | 1,813 | 1,833 | 131,600 |
| 2005/11/09 | 1,870 | 1,870 | 1,820 | 1,833 | 203,300 |
| 2005/11/08 | 1,879 | 1,879 | 1,859 | 1,878 | 191,800 |
| 2005/11/07 | 1,895 | 1,897 | 1,860 | 1,879 | 192,800 |
| 2005/11/04 | 1,845 | 1,890 | 1,835 | 1,878 | 343,200 |
| 2005/11/02 | 1,900 | 1,900 | 1,866 | 1,875 | 263,100 |
| 2005/11/01 | 1,916 | 1,925 | 1,897 | 1,910 | 242,000 |
| 2005/10/31 | 1,900 | 1,937 | 1,897 | 1,915 | 229,400 |
| 2005/10/28 | 1,854 | 1,880 | 1,854 | 1,867 | 279,700 |
| 2005/10/27 | 1,842 | 1,906 | 1,841 | 1,884 | 454,700 |
| 2005/10/26 | 1,847 | 1,861 | 1,830 | 1,834 | 280,300 |
| 2005/10/25 | 1,809 | 1,866 | 1,807 | 1,855 | 406,300 |
| 2005/10/24 | 1,790 | 1,790 | 1,755 | 1,768 | 183,200 |
| 2005/10/21 | 1,720 | 1,790 | 1,720 | 1,790 | 364,600 |
| 2005/10/20 | 1,729 | 1,748 | 1,719 | 1,742 | 388,900 |
| 2005/10/19 | 1,700 | 1,726 | 1,680 | 1,720 | 523,800 |
| 2005/10/18 | 1,700 | 1,700 | 1,663 | 1,670 | 288,100 |
| 2005/10/17 | 1,700 | 1,749 | 1,690 | 1,705 | 660,700 |
| 2005/10/14 | 1,650 | 1,666 | 1,641 | 1,643 | 435,500 |
| 2005/10/13 | 1,684 | 1,698 | 1,652 | 1,662 | 282,600 |
| 2005/10/12 | 1,680 | 1,713 | 1,680 | 1,709 | 353,700 |
| 2005/10/11 | 1,711 | 1,711 | 1,674 | 1,710 | 182,800 |
| 2005/10/07 | 1,700 | 1,706 | 1,661 | 1,681 | 195,500 |
| 2005/10/06 | 1,713 | 1,714 | 1,641 | 1,697 | 258,500 |
| 2005/10/05 | 1,720 | 1,720 | 1,579 | 1,712 | 402,900 |
| 2005/10/04 | 1,657 | 1,750 | 1,626 | 1,730 | 492,600 |
| 2005/10/03 | 1,632 | 1,662 | 1,580 | 1,657 | 374,400 |
| 2005/09/30 | 1,580 | 1,666 | 1,575 | 1,662 | 543,400 |
| 2005/09/29 | 1,545 | 1,590 | 1,538 | 1,572 | 307,900 |
| 2005/09/28 | 1,535 | 1,546 | 1,535 | 1,545 | 163,800 |
| 2005/09/27 | 1,524 | 1,546 | 1,520 | 1,535 | 237,300 |
| 2005/09/26 | 1,511 | 1,519 | 1,501 | 1,519 | 206,000 |
| 2005/09/22 | 1,526 | 1,526 | 1,498 | 1,502 | 195,400 |
| 2005/09/21 | 1,578 | 1,585 | 1,525 | 1,526 | 322,200 |
| 2005/09/20 | 1,490 | 1,523 | 1,490 | 1,518 | 254,600 |
| 2005/09/16 | 1,495 | 1,497 | 1,477 | 1,493 | 96,300 |
| 2005/09/15 | 1,475 | 1,500 | 1,469 | 1,495 | 176,100 |
| 2005/09/14 | 1,498 | 1,500 | 1,475 | 1,477 | 171,000 |
| 2005/09/13 | 1,490 | 1,516 | 1,490 | 1,505 | 203,600 |
| 2005/09/12 | 1,483 | 1,499 | 1,480 | 1,493 | 122,300 |
| 2005/09/09 | 1,468 | 1,489 | 1,466 | 1,483 | 439,900 |
| 2005/09/08 | 1,490 | 1,493 | 1,484 | 1,488 | 109,100 |
| 2005/09/07 | 1,503 | 1,503 | 1,482 | 1,495 | 134,700 |
| 2005/09/06 | 1,503 | 1,508 | 1,493 | 1,502 | 211,200 |
| 2005/09/05 | 1,495 | 1,510 | 1,489 | 1,504 | 175,200 |
| 2005/09/02 | 1,495 | 1,495 | 1,477 | 1,488 | 223,300 |
| 2005/09/01 | 1,496 | 1,511 | 1,491 | 1,495 | 101,700 |
| 2005/08/31 | 1,506 | 1,509 | 1,482 | 1,487 | 194,800 |
| 2005/08/30 | 1,509 | 1,520 | 1,507 | 1,513 | 82,100 |
| 2005/08/29 | 1,539 | 1,539 | 1,502 | 1,513 | 209,700 |
| 2005/08/26 | 1,501 | 1,517 | 1,500 | 1,515 | 140,200 |
| 2005/08/25 | 1,501 | 1,507 | 1,494 | 1,500 | 164,100 |
| 2005/08/24 | 1,512 | 1,524 | 1,503 | 1,503 | 184,400 |
| 2005/08/23 | 1,513 | 1,526 | 1,504 | 1,509 | 182,600 |
| 2005/08/22 | 1,470 | 1,540 | 1,467 | 1,535 | 378,700 |
| 2005/08/19 | 1,455 | 1,463 | 1,445 | 1,461 | 444,900 |
| 2005/08/18 | 1,470 | 1,470 | 1,454 | 1,455 | 177,900 |
| 2005/08/17 | 1,467 | 1,473 | 1,459 | 1,459 | 121,100 |
| 2005/08/16 | 1,460 | 1,474 | 1,460 | 1,470 | 126,000 |
| 2005/08/15 | 1,468 | 1,477 | 1,455 | 1,460 | 125,100 |
| 2005/08/12 | 1,470 | 1,476 | 1,454 | 1,467 | 77,300 |
| 2005/08/11 | 1,426 | 1,465 | 1,426 | 1,464 | 177,900 |
| 2005/08/10 | 1,477 | 1,482 | 1,460 | 1,466 | 146,500 |
| 2005/08/09 | 1,470 | 1,492 | 1,459 | 1,485 | 175,900 |
| 2005/08/08 | 1,446 | 1,446 | 1,407 | 1,438 | 137,600 |
| 2005/08/05 | 1,460 | 1,460 | 1,433 | 1,445 | 226,500 |
| 2005/08/04 | 1,452 | 1,461 | 1,442 | 1,461 | 159,600 |
| 2005/08/03 | 1,447 | 1,455 | 1,444 | 1,449 | 71,700 |
| 2005/08/02 | 1,445 | 1,460 | 1,433 | 1,445 | 136,800 |
| 2005/08/01 | 1,447 | 1,454 | 1,440 | 1,445 | 163,800 |
| 2005/07/29 | 1,453 | 1,464 | 1,450 | 1,450 | 110,300 |
| 2005/07/28 | 1,464 | 1,464 | 1,452 | 1,452 | 99,500 |
| 2005/07/27 | 1,451 | 1,463 | 1,451 | 1,460 | 105,500 |
| 2005/07/26 | 1,458 | 1,464 | 1,451 | 1,457 | 49,100 |
| 2005/07/25 | 1,458 | 1,468 | 1,456 | 1,460 | 68,100 |
| 2005/07/22 | 1,465 | 1,465 | 1,448 | 1,452 | 166,200 |
| 2005/07/21 | 1,465 | 1,472 | 1,461 | 1,467 | 88,300 |
| 2005/07/20 | 1,460 | 1,467 | 1,458 | 1,460 | 140,100 |
| 2005/07/19 | 1,455 | 1,460 | 1,442 | 1,443 | 105,700 |
| 2005/07/15 | 1,455 | 1,455 | 1,446 | 1,451 | 180,600 |
| 2005/07/14 | 1,460 | 1,468 | 1,445 | 1,448 | 284,600 |
| 2005/07/13 | 1,470 | 1,470 | 1,457 | 1,467 | 81,800 |
| 2005/07/12 | 1,461 | 1,466 | 1,456 | 1,461 | 83,200 |
| 2005/07/11 | 1,449 | 1,477 | 1,446 | 1,470 | 121,500 |
| 2005/07/08 | 1,474 | 1,490 | 1,463 | 1,469 | 169,400 |
| 2005/07/07 | 1,477 | 1,478 | 1,466 | 1,473 | 192,000 |
| 2005/07/06 | 1,482 | 1,493 | 1,475 | 1,476 | 137,700 |
| 2005/07/05 | 1,481 | 1,484 | 1,471 | 1,476 | 113,400 |
| 2005/07/04 | 1,477 | 1,482 | 1,465 | 1,472 | 95,100 |
| 2005/07/01 | 1,461 | 1,485 | 1,450 | 1,476 | 133,800 |
| 2005/06/30 | 1,465 | 1,495 | 1,453 | 1,470 | 162,400 |
| 2005/06/29 | 1,475 | 1,480 | 1,461 | 1,471 | 62,000 |
| 2005/06/28 | 1,454 | 1,471 | 1,452 | 1,466 | 78,800 |
| 2005/06/27 | 1,489 | 1,489 | 1,450 | 1,461 | 124,600 |
| 2005/06/24 | 1,462 | 1,487 | 1,440 | 1,485 | 208,100 |
| 2005/06/23 | 1,461 | 1,486 | 1,461 | 1,474 | 181,900 |
| 2005/06/22 | 1,461 | 1,480 | 1,461 | 1,475 | 149,300 |
| 2005/06/21 | 1,462 | 1,488 | 1,462 | 1,478 | 108,500 |
| 2005/06/20 | 1,488 | 1,494 | 1,471 | 1,482 | 107,200 |
| 2005/06/17 | 1,472 | 1,494 | 1,464 | 1,487 | 144,900 |
| 2005/06/16 | 1,472 | 1,474 | 1,455 | 1,455 | 83,000 |
| 2005/06/15 | 1,468 | 1,478 | 1,450 | 1,471 | 243,800 |
| 2005/06/14 | 1,458 | 1,468 | 1,452 | 1,461 | 177,800 |
| 2005/06/13 | 1,451 | 1,463 | 1,451 | 1,461 | 58,800 |
| 2005/06/10 | 1,454 | 1,458 | 1,433 | 1,454 | 328,700 |
| 2005/06/09 | 1,454 | 1,461 | 1,440 | 1,453 | 172,400 |
| 2005/06/08 | 1,450 | 1,453 | 1,435 | 1,453 | 392,600 |
| 2005/06/07 | 1,410 | 1,421 | 1,395 | 1,418 | 209,600 |
| 2005/06/06 | 1,402 | 1,411 | 1,388 | 1,409 | 205,500 |
| 2005/06/03 | 1,400 | 1,407 | 1,387 | 1,398 | 130,300 |
| 2005/06/02 | 1,410 | 1,413 | 1,393 | 1,400 | 228,300 |
| 2005/06/01 | 1,387 | 1,418 | 1,366 | 1,401 | 255,400 |
| 2005/05/31 | 1,389 | 1,389 | 1,382 | 1,387 | 145,200 |
| 2005/05/30 | 1,390 | 1,400 | 1,382 | 1,389 | 172,100 |
| 2005/05/27 | 1,385 | 1,394 | 1,371 | 1,389 | 344,500 |
| 2005/05/26 | 1,380 | 1,395 | 1,374 | 1,376 | 319,200 |
| 2005/05/25 | 1,414 | 1,414 | 1,368 | 1,371 | 224,800 |
| 2005/05/24 | 1,426 | 1,426 | 1,409 | 1,413 | 333,700 |
| 2005/05/23 | 1,457 | 1,457 | 1,428 | 1,428 | 227,200 |
| 2005/05/20 | 1,489 | 1,489 | 1,445 | 1,456 | 211,900 |
| 2005/05/19 | 1,450 | 1,483 | 1,445 | 1,469 | 134,000 |
| 2005/05/18 | 1,460 | 1,474 | 1,440 | 1,462 | 173,500 |
| 2005/05/17 | 1,479 | 1,479 | 1,438 | 1,440 | 103,100 |
| 2005/05/16 | 1,497 | 1,497 | 1,462 | 1,462 | 88,300 |
| 2005/05/13 | 1,512 | 1,512 | 1,492 | 1,497 | 83,400 |
| 2005/05/12 | 1,515 | 1,530 | 1,512 | 1,517 | 131,800 |
| 2005/05/11 | 1,532 | 1,538 | 1,524 | 1,531 | 67,600 |
| 2005/05/10 | 1,535 | 1,535 | 1,525 | 1,531 | 84,700 |
| 2005/05/09 | 1,526 | 1,526 | 1,509 | 1,525 | 101,200 |
| 2005/05/06 | 1,528 | 1,528 | 1,510 | 1,525 | 118,900 |
| 2005/05/02 | 1,519 | 1,529 | 1,490 | 1,528 | 89,800 |
| 2005/04/28 | 1,519 | 1,525 | 1,513 | 1,518 | 56,800 |
| 2005/04/27 | 1,511 | 1,520 | 1,495 | 1,518 | 73,100 |
| 2005/04/26 | 1,495 | 1,515 | 1,494 | 1,511 | 58,300 |
| 2005/04/25 | 1,525 | 1,527 | 1,487 | 1,487 | 115,300 |
| 2005/04/22 | 1,500 | 1,530 | 1,491 | 1,524 | 177,500 |
| 2005/04/21 | 1,470 | 1,478 | 1,450 | 1,470 | 71,900 |
| 2005/04/20 | 1,498 | 1,502 | 1,488 | 1,497 | 118,700 |
| 2005/04/19 | 1,485 | 1,504 | 1,467 | 1,496 | 150,700 |
| 2005/04/18 | 1,485 | 1,499 | 1,460 | 1,465 | 123,800 |
| 2005/04/15 | 1,527 | 1,527 | 1,503 | 1,503 | 116,200 |
| 2005/04/14 | 1,530 | 1,539 | 1,521 | 1,527 | 133,700 |
| 2005/04/13 | 1,540 | 1,551 | 1,535 | 1,536 | 71,200 |
| 2005/04/12 | 1,548 | 1,548 | 1,530 | 1,530 | 119,400 |
| 2005/04/11 | 1,553 | 1,558 | 1,538 | 1,546 | 77,400 |
| 2005/04/08 | 1,569 | 1,571 | 1,550 | 1,563 | 214,500 |
| 2005/04/07 | 1,561 | 1,568 | 1,551 | 1,568 | 146,600 |
| 2005/04/06 | 1,556 | 1,566 | 1,550 | 1,560 | 145,100 |
| 2005/04/05 | 1,534 | 1,551 | 1,520 | 1,543 | 126,400 |
| 2005/04/04 | 1,522 | 1,535 | 1,519 | 1,533 | 57,000 |
| 2005/04/01 | 1,540 | 1,544 | 1,520 | 1,544 | 196,300 |
| 2005/03/31 | 1,528 | 1,546 | 1,526 | 1,543 | 132,300 |
| 2005/03/30 | 1,517 | 1,528 | 1,517 | 1,528 | 75,200 |
| 2005/03/29 | 1,523 | 1,533 | 1,518 | 1,522 | 70,200 |
| 2005/03/28 | 1,550 | 1,552 | 1,536 | 1,542 | 78,200 |
| 2005/03/25 | 1,560 | 1,560 | 1,542 | 1,560 | 95,700 |
| 2005/03/24 | 1,551 | 1,558 | 1,540 | 1,540 | 91,600 |
| 2005/03/23 | 1,550 | 1,559 | 1,535 | 1,546 | 70,400 |
| 2005/03/22 | 1,551 | 1,576 | 1,551 | 1,561 | 76,800 |
| 2005/03/18 | 1,535 | 1,570 | 1,535 | 1,565 | 94,700 |
| 2005/03/17 | 1,553 | 1,565 | 1,543 | 1,548 | 47,200 |
| 2005/03/16 | 1,562 | 1,568 | 1,550 | 1,564 | 75,200 |
| 2005/03/15 | 1,568 | 1,585 | 1,562 | 1,572 | 211,000 |
| 2005/03/14 | 1,561 | 1,561 | 1,551 | 1,552 | 73,300 |
| 2005/03/11 | 1,570 | 1,574 | 1,540 | 1,561 | 259,700 |
| 2005/03/10 | 1,524 | 1,549 | 1,524 | 1,540 | 69,000 |
| 2005/03/09 | 1,532 | 1,555 | 1,527 | 1,540 | 163,300 |
| 2005/03/08 | 1,531 | 1,531 | 1,514 | 1,527 | 77,800 |
| 2005/03/07 | 1,529 | 1,533 | 1,520 | 1,530 | 81,400 |
| 2005/03/04 | 1,519 | 1,528 | 1,516 | 1,528 | 82,400 |
| 2005/03/03 | 1,520 | 1,535 | 1,514 | 1,528 | 149,700 |
| 2005/03/02 | 1,500 | 1,518 | 1,500 | 1,514 | 118,000 |
| 2005/03/01 | 1,490 | 1,515 | 1,485 | 1,514 | 130,300 |
| 2005/02/28 | 1,480 | 1,495 | 1,465 | 1,492 | 83,000 |
| 2005/02/25 | 1,474 | 1,485 | 1,455 | 1,480 | 180,700 |
| 2005/02/24 | 1,458 | 1,461 | 1,436 | 1,454 | 239,100 |
| 2005/02/23 | 1,455 | 1,460 | 1,435 | 1,458 | 67,200 |
| 2005/02/22 | 1,461 | 1,463 | 1,439 | 1,439 | 118,700 |
| 2005/02/21 | 1,481 | 1,490 | 1,465 | 1,465 | 121,600 |
| 2005/02/18 | 1,490 | 1,490 | 1,467 | 1,481 | 64,900 |
| 2005/02/17 | 1,487 | 1,490 | 1,478 | 1,484 | 70,400 |
| 2005/02/16 | 1,486 | 1,500 | 1,479 | 1,487 | 125,600 |
| 2005/02/15 | 1,487 | 1,488 | 1,471 | 1,478 | 94,500 |
| 2005/02/14 | 1,491 | 1,493 | 1,483 | 1,487 | 120,300 |
| 2005/02/10 | 1,482 | 1,496 | 1,482 | 1,488 | 116,500 |
| 2005/02/09 | 1,497 | 1,497 | 1,480 | 1,481 | 75,600 |
| 2005/02/08 | 1,492 | 1,497 | 1,487 | 1,489 | 157,600 |
| 2005/02/07 | 1,480 | 1,500 | 1,476 | 1,491 | 113,400 |
| 2005/02/04 | 1,470 | 1,484 | 1,466 | 1,467 | 126,700 |
| 2005/02/03 | 1,484 | 1,492 | 1,474 | 1,480 | 98,200 |
| 2005/02/02 | 1,492 | 1,503 | 1,483 | 1,488 | 111,500 |
| 2005/02/01 | 1,495 | 1,500 | 1,489 | 1,492 | 97,400 |
| 2005/01/31 | 1,500 | 1,520 | 1,491 | 1,491 | 143,100 |
| 2005/01/28 | 1,500 | 1,503 | 1,484 | 1,500 | 120,000 |
| 2005/01/27 | 1,500 | 1,509 | 1,487 | 1,489 | 37,600 |
| 2005/01/26 | 1,495 | 1,511 | 1,488 | 1,500 | 70,700 |
| 2005/01/25 | 1,494 | 1,500 | 1,484 | 1,497 | 83,200 |
| 2005/01/24 | 1,490 | 1,505 | 1,482 | 1,485 | 64,100 |
| 2005/01/21 | 1,481 | 1,503 | 1,481 | 1,493 | 78,400 |
| 2005/01/20 | 1,490 | 1,497 | 1,480 | 1,490 | 64,700 |
| 2005/01/19 | 1,510 | 1,510 | 1,500 | 1,500 | 68,200 |
| 2005/01/18 | 1,515 | 1,518 | 1,497 | 1,503 | 103,500 |
| 2005/01/17 | 1,497 | 1,514 | 1,485 | 1,508 | 112,600 |
| 2005/01/14 | 1,500 | 1,500 | 1,463 | 1,488 | 204,500 |
| 2005/01/13 | 1,500 | 1,508 | 1,492 | 1,506 | 100,400 |
| 2005/01/12 | 1,500 | 1,510 | 1,493 | 1,500 | 150,200 |
| 2005/01/11 | 1,502 | 1,528 | 1,500 | 1,524 | 169,500 |
| 2005/01/07 | 1,500 | 1,504 | 1,489 | 1,502 | 128,100 |
| 2005/01/06 | 1,492 | 1,499 | 1,491 | 1,496 | 84,100 |
| 2005/01/05 | 1,500 | 1,501 | 1,480 | 1,491 | 138,200 |
| 2005/01/04 | 1,485 | 1,510 | 1,485 | 1,510 | 23,400 |