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
2006/12/29 2,400 2,415 2,380 2,395 86,600
2006/12/28 2,395 2,425 2,380 2,395 174,700
2006/12/27 2,400 2,400 2,370 2,385 60,600
2006/12/26 2,375 2,410 2,370 2,400 113,600
2006/12/25 2,385 2,385 2,350 2,365 88,800
2006/12/22 2,390 2,400 2,355 2,375 160,600
2006/12/21 2,395 2,400 2,375 2,390 145,900
2006/12/20 2,405 2,410 2,380 2,410 156,400
2006/12/19 2,390 2,410 2,375 2,390 205,700
2006/12/18 2,430 2,460 2,400 2,410 234,700
2006/12/15 2,370 2,385 2,330 2,360 280,000
2006/12/14 2,360 2,395 2,355 2,385 185,700
2006/12/13 2,305 2,380 2,305 2,380 331,800
2006/12/12 2,275 2,295 2,275 2,285 70,800
2006/12/11 2,280 2,305 2,255 2,300 156,200
2006/12/08 2,320 2,340 2,310 2,320 287,100
2006/12/07 2,350 2,350 2,280 2,300 340,200
2006/12/06 2,275 2,330 2,260 2,325 442,800
2006/12/05 2,260 2,280 2,235 2,265 316,500
2006/12/04 2,210 2,245 2,190 2,240 170,600
2006/12/01 2,270 2,270 2,230 2,230 132,200
2006/11/30 2,230 2,270 2,215 2,270 210,600
2006/11/29 2,200 2,240 2,185 2,205 208,900
2006/11/28 2,185 2,195 2,125 2,185 267,000
2006/11/27 2,145 2,180 2,145 2,170 136,200
2006/11/24 2,160 2,160 2,120 2,125 92,600
2006/11/22 2,135 2,170 2,105 2,160 178,600
2006/11/21 2,105 2,135 2,100 2,115 150,800
2006/11/20 2,180 2,200 2,115 2,120 202,500
2006/11/17 2,185 2,205 2,170 2,180 106,900
2006/11/16 2,230 2,230 2,165 2,165 207,900
2006/11/15 2,225 2,245 2,200 2,225 252,300
2006/11/14 2,175 2,235 2,175 2,195 314,400
2006/11/13 2,160 2,195 2,130 2,170 190,800
2006/11/10 2,145 2,215 2,145 2,170 175,300
2006/11/09 2,190 2,250 2,180 2,220 185,400
2006/11/08 2,225 2,230 2,185 2,195 230,400
2006/11/07 2,245 2,265 2,195 2,210 290,600
2006/11/06 2,210 2,240 2,200 2,225 346,800
2006/11/02 2,220 2,280 2,205 2,225 758,700
2006/11/01 2,100 2,125 2,085 2,120 148,200
2006/10/31 2,090 2,095 2,065 2,080 71,100
2006/10/30 2,075 2,125 2,055 2,060 102,400
2006/10/27 2,105 2,120 2,080 2,110 102,000
2006/10/26 2,125 2,130 2,105 2,125 74,600
2006/10/25 2,150 2,170 2,140 2,145 189,400
2006/10/24 2,140 2,145 2,115 2,145 149,300
2006/10/23 2,100 2,135 2,095 2,135 112,800
2006/10/20 2,100 2,115 2,090 2,110 99,000
2006/10/19 2,100 2,120 2,090 2,115 133,900
2006/10/18 2,080 2,100 2,080 2,100 77,000
2006/10/17 2,090 2,090 2,075 2,090 97,900
2006/10/16 2,070 2,080 2,040 2,075 162,200
2006/10/13 2,025 2,080 2,025 2,080 155,900
2006/10/12 2,000 2,055 1,971 2,030 300,200
2006/10/11 2,095 2,100 2,050 2,050 92,700
2006/10/10 2,110 2,110 2,080 2,090 288,500
2006/10/06 2,115 2,115 2,085 2,105 145,400
2006/10/05 2,100 2,120 2,090 2,110 177,800
2006/10/04 2,080 2,100 2,025 2,040 146,400
2006/10/03 2,115 2,115 2,075 2,105 102,800
2006/10/02 2,115 2,120 2,095 2,110 75,300
2006/09/29 2,090 2,100 2,050 2,090 132,500
2006/09/28 2,065 2,085 2,045 2,070 144,500
2006/09/27 2,065 2,075 2,045 2,065 175,400
2006/09/26 2,025 2,065 2,000 2,035 149,100
2006/09/25 2,035 2,035 1,910 2,030 389,600
2006/09/22 2,010 2,030 1,991 2,005 406,600
2006/09/21 2,045 2,075 2,030 2,060 140,500
2006/09/20 2,080 2,090 2,055 2,065 128,600
2006/09/19 2,065 2,095 2,065 2,075 188,400
2006/09/15 2,080 2,085 2,025 2,070 114,000
2006/09/14 2,060 2,080 2,045 2,080 130,700
2006/09/13 2,095 2,100 2,055 2,065 145,500
2006/09/12 2,125 2,125 2,070 2,085 135,100
2006/09/11 2,090 2,145 2,090 2,100 125,100
2006/09/08 2,060 2,115 2,060 2,100 246,600
2006/09/07 2,155 2,155 2,105 2,115 237,900
2006/09/06 2,130 2,150 2,120 2,150 171,300
2006/09/05 2,150 2,150 2,105 2,130 129,200
2006/09/04 2,155 2,180 2,125 2,145 208,200
2006/09/01 2,165 2,165 2,135 2,140 72,300
2006/08/31 2,120 2,165 2,095 2,160 159,700
2006/08/30 2,135 2,135 2,105 2,125 150,700
2006/08/29 2,120 2,135 2,120 2,130 134,100
2006/08/28 2,120 2,135 2,100 2,100 101,800
2006/08/25 2,135 2,145 2,105 2,115 221,500
2006/08/24 2,125 2,145 2,115 2,120 114,300
2006/08/23 2,115 2,120 2,095 2,110 68,600
2006/08/22 2,115 2,130 2,095 2,100 145,900
2006/08/21 2,105 2,130 2,080 2,095 189,500
2006/08/18 2,125 2,140 2,075 2,105 163,100
2006/08/17 2,135 2,165 2,115 2,120 212,000
2006/08/16 2,120 2,140 2,110 2,125 144,700
2006/08/15 2,065 2,110 2,050 2,090 227,600
2006/08/14 2,025 2,065 2,020 2,050 127,800
2006/08/11 1,970 2,055 1,970 2,040 305,200
2006/08/10 2,030 2,030 1,990 2,010 103,900
2006/08/09 1,998 2,035 1,960 2,030 452,600
2006/08/08 2,010 2,010 1,959 1,990 335,300
2006/08/07 2,005 2,010 1,985 1,995 628,100
2006/08/04 2,040 2,055 1,954 2,000 1,193,500
2006/08/03 2,150 2,150 2,055 2,060 301,200
2006/08/02 2,100 2,160 2,075 2,130 214,800
2006/08/01 2,100 2,115 2,065 2,095 151,500
2006/07/31 2,080 2,125 2,060 2,095 263,300
2006/07/28 2,095 2,100 2,040 2,075 278,300
2006/07/27 2,040 2,090 1,992 2,090 294,000
2006/07/26 2,105 2,105 2,040 2,040 243,200
2006/07/25 2,125 2,125 2,090 2,100 205,500
2006/07/24 2,050 2,155 2,035 2,125 212,800
2006/07/21 2,060 2,085 2,055 2,075 122,900
2006/07/20 2,105 2,125 2,075 2,110 193,200
2006/07/19 2,090 2,100 2,045 2,065 142,700
2006/07/18 2,120 2,135 2,040 2,050 350,900
2006/07/14 2,180 2,180 2,110 2,115 173,600
2006/07/13 2,190 2,220 2,150 2,175 238,000
2006/07/12 2,200 2,200 2,150 2,190 324,500
2006/07/11 2,135 2,200 2,135 2,195 289,900
2006/07/10 2,140 2,160 2,130 2,150 334,800
2006/07/07 2,185 2,230 2,170 2,180 357,000
2006/07/06 2,200 2,205 2,125 2,150 350,200
2006/07/05 2,250 2,250 2,195 2,215 435,900
2006/07/04 2,190 2,275 2,185 2,255 922,300
2006/07/03 2,190 2,190 2,120 2,135 405,700
2006/06/30 2,100 2,220 2,075 2,160 1,117,400
2006/06/29 2,020 2,045 2,020 2,035 204,000
2006/06/28 2,045 2,045 2,000 2,040 341,200
2006/06/27 2,025 2,070 2,000 2,035 417,900
2006/06/26 2,005 2,045 1,991 2,020 507,500
2006/06/23 2,015 2,015 1,991 2,000 378,000
2006/06/22 2,010 2,020 1,981 2,005 582,100
2006/06/21 1,990 2,005 1,974 2,005 562,800
2006/06/20 2,000 2,015 1,977 2,010 627,700
2006/06/19 2,025 2,050 2,010 2,020 424,500
2006/06/16 2,040 2,070 2,030 2,060 871,100
2006/06/15 2,090 2,090 2,015 2,040 673,400
2006/06/14 2,020 2,060 2,010 2,050 972,100
2006/06/13 1,992 2,025 1,985 1,993 629,100
2006/06/12 2,070 2,070 1,984 2,000 1,000,300
2006/06/09 1,950 2,015 1,950 1,999 670,000
2006/06/08 1,965 1,999 1,960 1,980 602,600
2006/06/07 2,045 2,070 1,981 2,000 1,048,800
2006/06/06 2,070 2,135 2,040 2,085 1,372,400
2006/06/05 1,988 2,090 1,988 2,060 1,807,700
2006/06/02 1,920 1,930 1,855 1,898 394,300
2006/06/01 1,913 1,945 1,906 1,920 508,500
2006/05/31 1,871 1,910 1,871 1,896 196,300
2006/05/30 1,921 1,921 1,884 1,892 191,400
2006/05/29 1,913 1,917 1,889 1,901 600,900
2006/05/26 1,900 1,935 1,874 1,912 666,700
2006/05/25 1,878 1,902 1,848 1,873 598,500
2006/05/24 1,830 1,856 1,826 1,848 316,200
2006/05/23 1,835 1,852 1,817 1,825 361,400
2006/05/22 1,853 1,856 1,836 1,842 317,200
2006/05/19 1,849 1,858 1,841 1,847 400,100
2006/05/18 1,820 1,867 1,805 1,858 415,500
2006/05/17 1,785 1,820 1,770 1,820 444,200
2006/05/16 1,749 1,783 1,729 1,772 313,000
2006/05/15 1,745 1,769 1,725 1,747 151,100
2006/05/12 1,680 1,757 1,652 1,732 351,200
2006/05/11 1,822 1,824 1,790 1,800 165,500
2006/05/10 1,868 1,868 1,811 1,819 207,400
2006/05/09 1,894 1,899 1,868 1,868 257,800
2006/05/08 1,900 1,900 1,855 1,866 278,800
2006/05/02 1,864 1,895 1,853 1,880 128,500
2006/05/01 1,838 1,876 1,836 1,866 118,700
2006/04/28 1,868 1,870 1,835 1,862 155,900
2006/04/27 1,860 1,880 1,853 1,871 265,700
2006/04/26 1,848 1,851 1,827 1,840 162,900
2006/04/25 1,800 1,830 1,771 1,821 459,700
2006/04/24 1,830 1,840 1,780 1,792 320,600
2006/04/21 1,840 1,860 1,834 1,842 169,000
2006/04/20 1,865 1,868 1,838 1,854 178,700
2006/04/19 1,860 1,878 1,860 1,865 263,700
2006/04/18 1,852 1,879 1,833 1,867 198,800
2006/04/17 1,900 1,902 1,843 1,854 260,200
2006/04/14 1,923 1,930 1,895 1,896 138,000
2006/04/13 1,912 1,933 1,880 1,893 130,400
2006/04/12 1,939 1,944 1,911 1,911 86,800
2006/04/11 1,934 1,953 1,930 1,940 170,500
2006/04/10 1,977 1,977 1,931 1,964 152,200
2006/04/07 2,010 2,010 1,951 1,978 159,600
2006/04/06 1,950 2,015 1,940 2,000 307,800
2006/04/05 1,950 1,950 1,922 1,936 156,900
2006/04/04 1,936 1,950 1,908 1,932 144,500
2006/04/03 1,875 1,950 1,875 1,938 190,100
2006/03/31 1,901 1,916 1,850 1,887 136,300
2006/03/30 1,910 1,958 1,900 1,907 232,600
2006/03/29 1,883 1,909 1,878 1,900 135,700
2006/03/28 1,882 1,883 1,845 1,866 150,300
2006/03/27 1,879 1,895 1,863 1,890 287,600
2006/03/24 1,821 1,844 1,821 1,830 148,700
2006/03/23 1,820 1,832 1,811 1,815 147,500
2006/03/22 1,832 1,843 1,808 1,839 191,000
2006/03/20 1,856 1,897 1,840 1,848 141,300
2006/03/17 1,846 1,880 1,844 1,871 73,000
2006/03/16 1,871 1,912 1,841 1,845 219,000
2006/03/15 1,866 1,889 1,855 1,871 79,900
2006/03/14 1,870 1,871 1,846 1,855 89,000
2006/03/13 1,850 1,878 1,833 1,866 122,400
2006/03/10 1,772 1,849 1,772 1,826 226,700
2006/03/09 1,800 1,842 1,790 1,832 180,700
2006/03/08 1,803 1,803 1,750 1,770 140,000
2006/03/07 1,834 1,835 1,751 1,788 125,400
2006/03/06 1,810 1,823 1,760 1,815 170,500
2006/03/03 1,835 1,835 1,800 1,811 108,500
2006/03/02 1,840 1,859 1,827 1,834 177,500
2006/03/01 1,864 1,878 1,826 1,840 199,300
2006/02/28 1,850 1,910 1,850 1,894 280,500
2006/02/27 1,885 1,887 1,845 1,845 189,900
2006/02/24 1,890 1,897 1,877 1,881 235,000
2006/02/23 1,870 1,900 1,869 1,894 227,200
2006/02/22 1,879 1,880 1,855 1,872 218,400
2006/02/21 1,828 1,870 1,824 1,865 370,000
2006/02/20 1,794 1,840 1,781 1,830 746,200
2006/02/17 1,740 1,770 1,737 1,741 210,400
2006/02/16 1,770 1,783 1,760 1,770 109,800
2006/02/15 1,780 1,798 1,742 1,752 228,300
2006/02/14 1,770 1,780 1,720 1,775 194,900
2006/02/13 1,771 1,784 1,747 1,771 244,800
2006/02/10 1,767 1,797 1,760 1,761 151,900
2006/02/09 1,789 1,797 1,774 1,797 174,700
2006/02/08 1,777 1,789 1,743 1,774 259,000
2006/02/07 1,792 1,793 1,757 1,770 164,600
2006/02/06 1,733 1,779 1,732 1,770 279,600
2006/02/03 1,745 1,747 1,728 1,739 128,000
2006/02/02 1,753 1,758 1,742 1,742 142,900
2006/02/01 1,740 1,755 1,739 1,740 135,000
2006/01/31 1,761 1,761 1,735 1,736 169,600
2006/01/30 1,777 1,782 1,757 1,760 165,500
2006/01/27 1,778 1,779 1,765 1,775 172,200
2006/01/26 1,739 1,749 1,731 1,741 122,200
2006/01/25 1,755 1,781 1,723 1,727 321,600
2006/01/24 1,711 1,795 1,711 1,783 253,700
2006/01/23 1,740 1,746 1,710 1,710 125,600
2006/01/20 1,780 1,790 1,740 1,751 157,500
2006/01/19 1,730 1,799 1,730 1,789 295,500
2006/01/18 1,810 1,810 1,700 1,744 346,200
2006/01/17 1,807 1,810 1,765 1,765 271,800
2006/01/16 1,815 1,816 1,793 1,799 190,700
2006/01/13 1,796 1,819 1,796 1,811 134,000
2006/01/12 1,793 1,821 1,785 1,805 191,600
2006/01/11 1,804 1,831 1,764 1,823 330,900
2006/01/10 1,875 1,875 1,812 1,831 214,100
2006/01/06 1,845 1,859 1,835 1,847 317,900
2006/01/05 1,830 1,834 1,810 1,815 314,000
2006/01/04 1,810 1,822 1,806 1,815 74,000

このページの先頭へ