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
2007/12/28 1,768 1,795 1,753 1,762 98,000
2007/12/27 1,809 1,811 1,777 1,798 185,600
2007/12/26 1,800 1,803 1,793 1,803 192,500
2007/12/25 1,836 1,839 1,802 1,808 172,400
2007/12/21 1,799 1,817 1,782 1,808 301,800
2007/12/20 1,822 1,829 1,792 1,798 356,400
2007/12/19 1,826 1,844 1,812 1,812 339,800
2007/12/18 1,807 1,847 1,803 1,838 273,200
2007/12/17 1,844 1,860 1,830 1,853 381,900
2007/12/14 1,842 1,866 1,840 1,849 334,400
2007/12/13 1,856 1,865 1,839 1,850 329,600
2007/12/12 1,850 1,877 1,812 1,870 326,100
2007/12/11 1,846 1,884 1,833 1,855 306,300
2007/12/10 1,890 1,903 1,874 1,880 196,700
2007/12/07 1,900 1,918 1,885 1,896 226,000
2007/12/06 1,899 1,899 1,861 1,891 261,200
2007/12/05 1,870 1,894 1,838 1,894 381,500
2007/12/04 1,862 1,870 1,847 1,867 285,000
2007/12/03 1,863 1,868 1,828 1,846 512,900
2007/11/30 1,816 1,855 1,800 1,834 407,300
2007/11/29 1,773 1,824 1,771 1,799 439,500
2007/11/28 1,792 1,792 1,753 1,765 530,300
2007/11/27 1,727 1,793 1,726 1,791 620,900
2007/11/26 1,725 1,732 1,700 1,725 522,800
2007/11/22 1,605 1,676 1,605 1,673 416,800
2007/11/21 1,633 1,656 1,605 1,616 400,200
2007/11/20 1,624 1,634 1,587 1,632 375,000
2007/11/19 1,661 1,680 1,635 1,637 235,200
2007/11/16 1,691 1,691 1,640 1,660 327,800
2007/11/15 1,680 1,697 1,677 1,691 471,400
2007/11/14 1,725 1,734 1,666 1,673 605,000
2007/11/13 1,730 1,738 1,702 1,719 234,400
2007/11/12 1,750 1,752 1,715 1,735 206,900
2007/11/09 1,760 1,792 1,752 1,769 312,500
2007/11/08 1,785 1,787 1,730 1,787 339,400
2007/11/07 1,868 1,868 1,803 1,815 179,700
2007/11/06 1,844 1,847 1,828 1,838 234,200
2007/11/05 1,871 1,871 1,814 1,832 292,100
2007/11/02 1,864 1,887 1,844 1,871 213,400
2007/11/01 1,885 1,919 1,873 1,891 372,500
2007/10/31 1,851 1,915 1,851 1,909 224,800
2007/10/30 1,852 1,865 1,829 1,848 249,400
2007/10/29 1,868 1,899 1,868 1,882 129,400
2007/10/26 1,857 1,873 1,847 1,868 138,500
2007/10/25 1,879 1,886 1,850 1,857 280,700
2007/10/24 1,899 1,899 1,847 1,855 331,000
2007/10/23 1,880 1,901 1,870 1,899 258,900
2007/10/22 1,874 1,929 1,873 1,911 289,800
2007/10/19 1,913 1,918 1,883 1,903 274,300
2007/10/18 1,942 1,942 1,882 1,920 361,000
2007/10/17 1,934 1,941 1,904 1,941 329,800
2007/10/16 1,950 1,955 1,936 1,939 295,000
2007/10/15 1,950 1,950 1,936 1,947 253,100
2007/10/12 1,920 1,940 1,920 1,930 353,900
2007/10/11 1,920 1,934 1,909 1,926 313,000
2007/10/10 1,918 1,933 1,904 1,909 247,800
2007/10/09 1,883 1,895 1,877 1,888 290,700
2007/10/05 1,876 1,894 1,861 1,887 338,800
2007/10/04 1,865 1,889 1,861 1,872 215,400
2007/10/03 1,865 1,892 1,842 1,892 317,800
2007/10/02 1,869 1,883 1,857 1,875 180,800
2007/10/01 1,850 1,880 1,847 1,867 238,400
2007/09/28 1,880 1,880 1,828 1,866 404,400
2007/09/27 1,874 1,901 1,848 1,887 582,900
2007/09/26 1,740 1,794 1,739 1,794 521,500
2007/09/25 1,680 1,715 1,656 1,700 429,100
2007/09/21 1,712 1,743 1,699 1,720 499,100
2007/09/20 1,696 1,712 1,696 1,710 222,400
2007/09/19 1,724 1,737 1,691 1,711 338,600
2007/09/18 1,709 1,709 1,667 1,684 196,100
2007/09/14 1,701 1,713 1,680 1,708 437,200
2007/09/13 1,732 1,733 1,702 1,708 377,800
2007/09/12 1,768 1,780 1,763 1,770 421,200
2007/09/11 1,741 1,776 1,733 1,766 445,800
2007/09/10 1,717 1,777 1,711 1,763 444,100
2007/09/07 1,726 1,752 1,702 1,737 367,400
2007/09/06 1,705 1,709 1,684 1,700 628,900
2007/09/05 1,790 1,791 1,732 1,738 687,700
2007/09/04 1,814 1,815 1,780 1,800 289,600
2007/09/03 1,829 1,829 1,807 1,814 139,600
2007/08/31 1,795 1,825 1,790 1,824 419,900
2007/08/30 1,780 1,787 1,761 1,787 202,400
2007/08/29 1,771 1,772 1,737 1,750 243,700
2007/08/28 1,769 1,786 1,761 1,782 119,600
2007/08/27 1,792 1,803 1,760 1,769 315,400
2007/08/24 1,750 1,771 1,730 1,762 470,400
2007/08/23 1,700 1,726 1,697 1,724 323,100
2007/08/22 1,691 1,706 1,678 1,684 278,500
2007/08/21 1,727 1,739 1,703 1,713 192,400
2007/08/20 1,730 1,740 1,691 1,695 317,600
2007/08/17 1,803 1,803 1,694 1,700 536,700
2007/08/16 1,793 1,800 1,763 1,779 449,400
2007/08/15 1,809 1,835 1,797 1,800 684,400
2007/08/14 1,807 1,832 1,800 1,823 515,500
2007/08/13 1,778 1,808 1,753 1,777 619,800
2007/08/10 1,703 1,779 1,703 1,750 741,200
2007/08/09 1,870 1,922 1,710 1,793 1,539,900
2007/08/08 1,905 1,923 1,873 1,890 539,500
2007/08/07 1,938 1,962 1,928 1,935 381,500
2007/08/06 1,938 1,956 1,930 1,942 260,600
2007/08/03 1,941 1,965 1,925 1,944 264,200
2007/08/02 1,920 1,929 1,898 1,918 404,000
2007/08/01 1,940 1,958 1,912 1,925 270,400
2007/07/31 1,976 1,995 1,955 1,960 237,000
2007/07/30 1,980 1,991 1,950 1,977 485,600
2007/07/27 2,025 2,050 2,015 2,020 373,300
2007/07/26 2,010 2,060 2,010 2,035 232,700
2007/07/25 2,035 2,035 2,010 2,020 201,500
2007/07/24 2,000 2,060 2,000 2,055 382,900
2007/07/23 2,020 2,025 1,993 1,999 372,700
2007/07/20 2,000 2,035 1,990 2,010 299,300
2007/07/19 1,983 1,992 1,971 1,980 266,900
2007/07/18 1,998 2,000 1,970 1,983 318,100
2007/07/17 2,030 2,030 1,985 2,000 315,100
2007/07/13 1,999 2,015 1,990 2,000 305,900
2007/07/12 1,987 2,030 1,986 1,996 373,500
2007/07/11 2,025 2,030 1,991 2,000 731,400
2007/07/10 2,095 2,095 2,060 2,060 258,300
2007/07/09 2,090 2,090 2,060 2,070 272,900
2007/07/06 2,115 2,120 2,055 2,080 406,700
2007/07/05 2,140 2,150 2,120 2,140 111,900
2007/07/04 2,145 2,145 2,120 2,130 76,400
2007/07/03 2,140 2,155 2,135 2,140 98,600
2007/07/02 2,150 2,155 2,130 2,140 85,000
2007/06/29 2,130 2,160 2,125 2,160 137,600
2007/06/28 2,115 2,145 2,110 2,140 156,000
2007/06/27 2,140 2,140 2,110 2,115 194,500
2007/06/26 2,165 2,170 2,155 2,165 58,200
2007/06/25 2,205 2,215 2,070 2,170 181,700
2007/06/22 2,220 2,240 2,200 2,215 176,400
2007/06/21 2,230 2,240 2,210 2,240 105,500
2007/06/20 2,240 2,250 2,225 2,240 172,500
2007/06/19 2,260 2,270 2,250 2,255 81,700
2007/06/18 2,275 2,275 2,255 2,275 83,900
2007/06/15 2,255 2,270 2,235 2,255 104,500
2007/06/14 2,235 2,250 2,230 2,240 108,400
2007/06/13 2,215 2,240 2,210 2,230 146,900
2007/06/12 2,260 2,265 2,215 2,225 118,700
2007/06/11 2,245 2,285 2,245 2,260 123,200
2007/06/08 2,280 2,280 2,245 2,260 218,900
2007/06/07 2,260 2,275 2,245 2,275 126,900
2007/06/06 2,290 2,295 2,240 2,255 147,800
2007/06/05 2,285 2,290 2,270 2,285 85,700
2007/06/04 2,290 2,290 2,270 2,280 92,200
2007/06/01 2,275 2,290 2,270 2,270 83,700
2007/05/31 2,235 2,295 2,230 2,255 162,100
2007/05/30 2,235 2,250 2,215 2,230 82,700
2007/05/29 2,220 2,250 2,220 2,245 48,000
2007/05/28 2,230 2,260 2,225 2,230 88,800
2007/05/25 2,255 2,265 2,210 2,230 162,500
2007/05/24 2,260 2,285 2,260 2,285 131,100
2007/05/23 2,240 2,300 2,230 2,280 210,900
2007/05/22 2,200 2,225 2,175 2,225 120,100
2007/05/21 2,200 2,210 2,175 2,195 110,100
2007/05/18 2,215 2,230 2,200 2,210 171,600
2007/05/17 2,210 2,230 2,175 2,200 355,100
2007/05/16 2,185 2,240 2,155 2,230 328,800
2007/05/15 2,190 2,215 2,180 2,185 185,400
2007/05/14 2,185 2,230 2,185 2,215 89,800
2007/05/11 2,185 2,210 2,175 2,200 134,300
2007/05/10 2,225 2,240 2,220 2,225 136,400
2007/05/09 2,205 2,215 2,200 2,205 87,100
2007/05/08 2,240 2,240 2,175 2,195 248,900
2007/05/07 2,195 2,255 2,195 2,245 147,100
2007/05/02 2,220 2,235 2,190 2,225 275,200
2007/05/01 2,275 2,280 2,260 2,260 202,300
2007/04/27 2,195 2,325 2,190 2,310 576,500
2007/04/26 2,170 2,195 2,170 2,195 124,000
2007/04/25 2,190 2,190 2,165 2,170 93,500
2007/04/24 2,160 2,185 2,150 2,185 107,100
2007/04/23 2,175 2,195 2,140 2,155 217,800
2007/04/20 2,190 2,195 2,165 2,180 124,000
2007/04/19 2,190 2,190 2,150 2,170 214,600
2007/04/18 2,185 2,210 2,175 2,200 215,600
2007/04/17 2,190 2,200 2,160 2,180 232,100
2007/04/16 2,165 2,180 2,150 2,170 164,000
2007/04/13 2,160 2,170 2,150 2,155 169,600
2007/04/12 2,170 2,170 2,135 2,150 150,000
2007/04/11 2,160 2,180 2,155 2,170 121,500
2007/04/10 2,185 2,195 2,165 2,185 114,900
2007/04/09 2,200 2,225 2,200 2,210 148,300
2007/04/06 2,160 2,185 2,150 2,180 132,900
2007/04/05 2,160 2,160 2,140 2,155 110,000
2007/04/04 2,165 2,165 2,150 2,160 152,100
2007/04/03 2,150 2,170 2,140 2,160 175,300
2007/04/02 2,180 2,210 2,145 2,145 184,500
2007/03/30 2,205 2,205 2,140 2,160 223,900
2007/03/29 2,125 2,185 2,125 2,170 182,900
2007/03/28 2,215 2,260 2,200 2,205 247,000
2007/03/27 2,200 2,225 2,195 2,205 272,900
2007/03/26 2,190 2,190 2,160 2,180 95,500
2007/03/23 2,175 2,180 2,155 2,175 135,700
2007/03/22 2,170 2,180 2,150 2,150 107,700
2007/03/20 2,135 2,160 2,115 2,130 195,100
2007/03/19 2,100 2,135 2,085 2,105 156,200
2007/03/16 2,100 2,125 2,080 2,085 322,400
2007/03/15 2,105 2,135 2,100 2,110 295,300
2007/03/14 2,135 2,135 2,095 2,095 216,500
2007/03/13 2,170 2,175 2,155 2,160 218,500
2007/03/12 2,200 2,215 2,170 2,195 417,500
2007/03/09 2,135 2,175 2,120 2,135 719,300
2007/03/08 2,185 2,210 2,145 2,175 467,000
2007/03/07 2,240 2,240 2,180 2,180 295,200
2007/03/06 2,125 2,160 2,105 2,160 432,600
2007/03/05 2,215 2,225 2,155 2,165 290,000
2007/03/02 2,280 2,285 2,230 2,240 207,500
2007/03/01 2,300 2,310 2,250 2,285 294,500
2007/02/28 2,300 2,300 2,215 2,275 287,700
2007/02/27 2,360 2,380 2,350 2,360 144,700
2007/02/26 2,365 2,370 2,340 2,340 112,800
2007/02/23 2,375 2,380 2,350 2,365 239,700
2007/02/22 2,340 2,370 2,340 2,365 260,000
2007/02/21 2,325 2,345 2,320 2,335 204,900
2007/02/20 2,325 2,330 2,300 2,325 312,100
2007/02/19 2,325 2,345 2,300 2,335 215,200
2007/02/16 2,345 2,355 2,325 2,340 283,300
2007/02/15 2,405 2,415 2,370 2,405 124,600
2007/02/14 2,430 2,435 2,400 2,400 193,800
2007/02/13 2,420 2,450 2,375 2,385 180,800
2007/02/09 2,325 2,385 2,310 2,370 155,500
2007/02/08 2,380 2,390 2,360 2,365 156,900
2007/02/07 2,425 2,425 2,380 2,390 207,700
2007/02/06 2,450 2,460 2,405 2,435 234,100
2007/02/05 2,445 2,450 2,415 2,445 284,700
2007/02/02 2,425 2,450 2,415 2,430 198,100
2007/02/01 2,375 2,425 2,365 2,400 147,100
2007/01/31 2,385 2,385 2,340 2,355 153,400
2007/01/30 2,385 2,400 2,375 2,375 103,600
2007/01/29 2,390 2,405 2,370 2,390 174,100
2007/01/26 2,390 2,390 2,350 2,370 140,400
2007/01/25 2,435 2,435 2,385 2,390 126,000
2007/01/24 2,440 2,450 2,425 2,435 107,400
2007/01/23 2,430 2,445 2,420 2,435 73,300
2007/01/22 2,450 2,470 2,430 2,450 176,600
2007/01/19 2,435 2,460 2,405 2,445 247,700
2007/01/18 2,370 2,440 2,355 2,415 336,500
2007/01/17 2,360 2,365 2,310 2,360 272,000
2007/01/16 2,375 2,380 2,330 2,340 181,200
2007/01/15 2,395 2,405 2,345 2,360 196,400
2007/01/12 2,335 2,375 2,320 2,355 223,800
2007/01/11 2,380 2,385 2,300 2,330 371,000
2007/01/10 2,485 2,485 2,375 2,390 337,900
2007/01/09 2,435 2,490 2,430 2,480 301,100
2007/01/05 2,445 2,465 2,400 2,425 217,500
2007/01/04 2,430 2,440 2,400 2,440 72,800

このページの先頭へ