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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,089 | 1,092 | 1,033 | 1,042 | 261,200 |
| 2009/12/29 | 1,051 | 1,069 | 1,044 | 1,069 | 165,300 |
| 2009/12/28 | 1,036 | 1,049 | 1,029 | 1,043 | 75,100 |
| 2009/12/25 | 1,039 | 1,051 | 1,034 | 1,043 | 133,000 |
| 2009/12/24 | 1,050 | 1,063 | 1,033 | 1,037 | 269,100 |
| 2009/12/22 | 1,036 | 1,045 | 1,028 | 1,038 | 160,300 |
| 2009/12/21 | 1,041 | 1,051 | 1,036 | 1,045 | 160,200 |
| 2009/12/18 | 1,019 | 1,033 | 1,017 | 1,030 | 161,400 |
| 2009/12/17 | 1,035 | 1,052 | 1,029 | 1,035 | 168,800 |
| 2009/12/16 | 1,016 | 1,049 | 1,016 | 1,036 | 149,300 |
| 2009/12/15 | 1,023 | 1,037 | 1,016 | 1,027 | 120,800 |
| 2009/12/14 | 1,038 | 1,038 | 1,015 | 1,022 | 175,000 |
| 2009/12/11 | 1,048 | 1,048 | 1,028 | 1,038 | 303,900 |
| 2009/12/10 | 1,039 | 1,052 | 1,023 | 1,028 | 317,300 |
| 2009/12/09 | 1,032 | 1,036 | 1,016 | 1,019 | 227,900 |
| 2009/12/08 | 1,022 | 1,032 | 1,014 | 1,021 | 253,800 |
| 2009/12/07 | 1,035 | 1,041 | 1,017 | 1,022 | 339,200 |
| 2009/12/04 | 1,045 | 1,052 | 1,022 | 1,035 | 244,100 |
| 2009/12/03 | 1,041 | 1,065 | 1,033 | 1,065 | 171,100 |
| 2009/12/02 | 1,024 | 1,035 | 1,000 | 1,023 | 220,400 |
| 2009/12/01 | 989 | 1,032 | 984 | 1,026 | 207,000 |
| 2009/11/30 | 992 | 1,002 | 981 | 993 | 541,300 |
| 2009/11/27 | 987 | 1,004 | 987 | 997 | 187,000 |
| 2009/11/26 | 992 | 1,013 | 988 | 997 | 353,800 |
| 2009/11/25 | 1,035 | 1,037 | 1,010 | 1,025 | 244,900 |
| 2009/11/24 | 1,025 | 1,035 | 1,011 | 1,024 | 190,700 |
| 2009/11/20 | 1,040 | 1,049 | 1,021 | 1,036 | 243,300 |
| 2009/11/19 | 1,039 | 1,051 | 1,032 | 1,046 | 216,600 |
| 2009/11/18 | 1,033 | 1,055 | 1,021 | 1,023 | 311,600 |
| 2009/11/17 | 1,021 | 1,057 | 1,015 | 1,045 | 449,500 |
| 2009/11/16 | 1,005 | 1,018 | 999 | 1,002 | 184,400 |
| 2009/11/13 | 1,010 | 1,035 | 1,010 | 1,018 | 167,000 |
| 2009/11/12 | 1,025 | 1,029 | 1,009 | 1,017 | 134,000 |
| 2009/11/11 | 1,041 | 1,050 | 1,020 | 1,029 | 199,400 |
| 2009/11/10 | 1,030 | 1,045 | 1,018 | 1,040 | 372,600 |
| 2009/11/09 | 1,018 | 1,025 | 1,002 | 1,003 | 355,800 |
| 2009/11/06 | 1,022 | 1,022 | 998 | 1,000 | 223,900 |
| 2009/11/05 | 1,021 | 1,037 | 1,010 | 1,032 | 301,100 |
| 2009/11/04 | 1,036 | 1,047 | 1,023 | 1,041 | 245,900 |
| 2009/11/02 | 1,045 | 1,046 | 1,026 | 1,044 | 200,900 |
| 2009/10/30 | 1,053 | 1,063 | 1,047 | 1,057 | 217,900 |
| 2009/10/29 | 1,079 | 1,079 | 1,021 | 1,026 | 466,500 |
| 2009/10/28 | 1,074 | 1,091 | 1,070 | 1,088 | 275,300 |
| 2009/10/27 | 1,084 | 1,097 | 1,056 | 1,065 | 261,200 |
| 2009/10/26 | 1,089 | 1,098 | 1,081 | 1,092 | 210,200 |
| 2009/10/23 | 1,100 | 1,103 | 1,083 | 1,088 | 281,900 |
| 2009/10/22 | 1,078 | 1,112 | 1,078 | 1,106 | 419,900 |
| 2009/10/21 | 1,065 | 1,083 | 1,059 | 1,077 | 250,800 |
| 2009/10/20 | 1,073 | 1,078 | 1,057 | 1,064 | 268,600 |
| 2009/10/19 | 1,055 | 1,067 | 1,044 | 1,063 | 263,600 |
| 2009/10/16 | 1,071 | 1,071 | 1,051 | 1,071 | 380,100 |
| 2009/10/15 | 1,053 | 1,067 | 1,044 | 1,051 | 290,000 |
| 2009/10/14 | 1,042 | 1,065 | 1,033 | 1,047 | 296,900 |
| 2009/10/13 | 1,037 | 1,070 | 1,037 | 1,051 | 402,700 |
| 2009/10/09 | 1,027 | 1,053 | 1,017 | 1,043 | 285,300 |
| 2009/10/08 | 1,063 | 1,085 | 1,039 | 1,056 | 394,200 |
| 2009/10/07 | 1,053 | 1,060 | 1,031 | 1,054 | 308,200 |
| 2009/10/06 | 1,046 | 1,046 | 1,017 | 1,037 | 235,400 |
| 2009/10/05 | 1,042 | 1,055 | 1,016 | 1,046 | 270,400 |
| 2009/10/02 | 1,041 | 1,067 | 1,036 | 1,056 | 243,200 |
| 2009/10/01 | 1,058 | 1,095 | 1,053 | 1,081 | 240,800 |
| 2009/09/30 | 1,056 | 1,067 | 1,054 | 1,065 | 128,000 |
| 2009/09/29 | 1,070 | 1,086 | 1,052 | 1,068 | 244,900 |
| 2009/09/28 | 1,060 | 1,092 | 1,052 | 1,072 | 185,300 |
| 2009/09/25 | 1,100 | 1,114 | 1,087 | 1,091 | 349,800 |
| 2009/09/24 | 1,064 | 1,097 | 1,064 | 1,092 | 352,800 |
| 2009/09/18 | 1,052 | 1,067 | 1,048 | 1,061 | 154,500 |
| 2009/09/17 | 1,070 | 1,075 | 1,050 | 1,070 | 275,600 |
| 2009/09/16 | 1,040 | 1,068 | 1,040 | 1,059 | 407,900 |
| 2009/09/15 | 1,070 | 1,072 | 1,044 | 1,048 | 233,700 |
| 2009/09/14 | 1,055 | 1,066 | 1,022 | 1,055 | 476,800 |
| 2009/09/11 | 1,057 | 1,097 | 1,057 | 1,079 | 456,200 |
| 2009/09/10 | 1,085 | 1,104 | 1,084 | 1,093 | 339,000 |
| 2009/09/09 | 1,059 | 1,074 | 1,049 | 1,065 | 441,600 |
| 2009/09/08 | 1,113 | 1,113 | 1,088 | 1,105 | 148,600 |
| 2009/09/07 | 1,103 | 1,110 | 1,098 | 1,104 | 127,400 |
| 2009/09/04 | 1,117 | 1,117 | 1,101 | 1,108 | 107,600 |
| 2009/09/03 | 1,114 | 1,139 | 1,110 | 1,116 | 217,600 |
| 2009/09/02 | 1,145 | 1,145 | 1,115 | 1,126 | 197,000 |
| 2009/09/01 | 1,160 | 1,171 | 1,150 | 1,154 | 103,600 |
| 2009/08/31 | 1,163 | 1,186 | 1,155 | 1,163 | 205,900 |
| 2009/08/28 | 1,141 | 1,152 | 1,133 | 1,140 | 150,200 |
| 2009/08/27 | 1,140 | 1,160 | 1,130 | 1,135 | 161,100 |
| 2009/08/26 | 1,142 | 1,170 | 1,128 | 1,160 | 324,000 |
| 2009/08/25 | 1,137 | 1,141 | 1,116 | 1,122 | 183,800 |
| 2009/08/24 | 1,144 | 1,164 | 1,125 | 1,149 | 185,000 |
| 2009/08/21 | 1,115 | 1,135 | 1,109 | 1,124 | 254,800 |
| 2009/08/20 | 1,100 | 1,124 | 1,087 | 1,118 | 301,800 |
| 2009/08/19 | 1,094 | 1,118 | 1,094 | 1,103 | 99,100 |
| 2009/08/18 | 1,100 | 1,119 | 1,097 | 1,103 | 180,800 |
| 2009/08/17 | 1,093 | 1,113 | 1,086 | 1,104 | 269,700 |
| 2009/08/14 | 1,094 | 1,119 | 1,091 | 1,115 | 179,900 |
| 2009/08/13 | 1,088 | 1,111 | 1,077 | 1,092 | 226,400 |
| 2009/08/12 | 1,079 | 1,097 | 1,075 | 1,081 | 291,200 |
| 2009/08/11 | 1,083 | 1,125 | 1,083 | 1,098 | 424,500 |
| 2009/08/10 | 1,115 | 1,133 | 1,101 | 1,118 | 117,500 |
| 2009/08/07 | 1,098 | 1,115 | 1,079 | 1,113 | 295,600 |
| 2009/08/06 | 1,150 | 1,150 | 1,119 | 1,131 | 342,800 |
| 2009/08/05 | 1,090 | 1,214 | 1,087 | 1,142 | 778,700 |
| 2009/08/04 | 1,075 | 1,075 | 1,016 | 1,057 | 238,200 |
| 2009/08/03 | 1,080 | 1,084 | 1,053 | 1,059 | 104,200 |
| 2009/07/31 | 1,075 | 1,075 | 1,055 | 1,069 | 99,400 |
| 2009/07/30 | 1,063 | 1,063 | 1,048 | 1,056 | 74,100 |
| 2009/07/29 | 1,044 | 1,064 | 1,041 | 1,056 | 88,000 |
| 2009/07/28 | 1,057 | 1,079 | 1,049 | 1,064 | 94,500 |
| 2009/07/27 | 1,076 | 1,090 | 1,058 | 1,063 | 129,800 |
| 2009/07/24 | 1,026 | 1,052 | 1,026 | 1,052 | 139,800 |
| 2009/07/23 | 1,029 | 1,048 | 1,027 | 1,037 | 110,000 |
| 2009/07/22 | 1,044 | 1,044 | 1,026 | 1,040 | 171,400 |
| 2009/07/21 | 1,031 | 1,044 | 1,020 | 1,041 | 234,000 |
| 2009/07/17 | 1,043 | 1,048 | 1,026 | 1,030 | 224,900 |
| 2009/07/16 | 1,029 | 1,042 | 1,014 | 1,016 | 194,600 |
| 2009/07/15 | 1,033 | 1,033 | 1,000 | 1,011 | 273,200 |
| 2009/07/14 | 1,004 | 1,023 | 994 | 1,015 | 198,200 |
| 2009/07/13 | 1,030 | 1,034 | 1,003 | 1,012 | 225,300 |
| 2009/07/10 | 1,002 | 1,031 | 1,001 | 1,025 | 195,200 |
| 2009/07/09 | 1,009 | 1,019 | 1,002 | 1,015 | 180,000 |
| 2009/07/08 | 1,046 | 1,046 | 1,024 | 1,029 | 309,200 |
| 2009/07/07 | 1,020 | 1,053 | 1,020 | 1,045 | 329,600 |
| 2009/07/06 | 1,015 | 1,041 | 1,012 | 1,031 | 227,600 |
| 2009/07/03 | 1,036 | 1,046 | 1,020 | 1,035 | 205,300 |
| 2009/07/02 | 1,027 | 1,052 | 1,023 | 1,043 | 217,200 |
| 2009/07/01 | 1,017 | 1,045 | 1,007 | 1,026 | 235,000 |
| 2009/06/30 | 1,015 | 1,022 | 1,004 | 1,016 | 213,000 |
| 2009/06/29 | 1,013 | 1,027 | 1,006 | 1,013 | 225,400 |
| 2009/06/26 | 1,009 | 1,021 | 999 | 1,016 | 266,700 |
| 2009/06/25 | 1,013 | 1,020 | 996 | 1,010 | 256,500 |
| 2009/06/24 | 996 | 1,014 | 988 | 994 | 378,200 |
| 2009/06/23 | 1,000 | 1,005 | 983 | 992 | 497,000 |
| 2009/06/22 | 960 | 1,004 | 958 | 992 | 312,000 |
| 2009/06/19 | 948 | 969 | 946 | 967 | 245,100 |
| 2009/06/18 | 948 | 948 | 930 | 945 | 160,300 |
| 2009/06/17 | 911 | 946 | 911 | 938 | 231,600 |
| 2009/06/16 | 931 | 937 | 913 | 920 | 183,300 |
| 2009/06/15 | 943 | 949 | 937 | 945 | 261,800 |
| 2009/06/12 | 915 | 941 | 908 | 933 | 326,400 |
| 2009/06/11 | 923 | 934 | 920 | 929 | 172,200 |
| 2009/06/10 | 924 | 934 | 907 | 932 | 149,200 |
| 2009/06/09 | 925 | 925 | 893 | 914 | 247,700 |
| 2009/06/08 | 915 | 925 | 909 | 920 | 206,900 |
| 2009/06/05 | 900 | 916 | 891 | 914 | 236,500 |
| 2009/06/04 | 900 | 914 | 891 | 908 | 279,800 |
| 2009/06/03 | 881 | 899 | 880 | 894 | 178,700 |
| 2009/06/02 | 895 | 896 | 880 | 889 | 259,900 |
| 2009/06/01 | 859 | 879 | 853 | 879 | 173,700 |
| 2009/05/29 | 874 | 876 | 859 | 868 | 244,600 |
| 2009/05/28 | 882 | 890 | 876 | 889 | 254,900 |
| 2009/05/27 | 891 | 896 | 884 | 892 | 243,300 |
| 2009/05/26 | 889 | 893 | 876 | 891 | 269,900 |
| 2009/05/25 | 861 | 885 | 861 | 885 | 233,000 |
| 2009/05/22 | 863 | 877 | 852 | 871 | 240,900 |
| 2009/05/21 | 866 | 866 | 845 | 863 | 251,100 |
| 2009/05/20 | 852 | 865 | 848 | 858 | 245,400 |
| 2009/05/19 | 853 | 857 | 843 | 852 | 279,600 |
| 2009/05/18 | 848 | 851 | 836 | 843 | 271,300 |
| 2009/05/15 | 851 | 862 | 845 | 862 | 322,400 |
| 2009/05/14 | 864 | 878 | 859 | 870 | 235,400 |
| 2009/05/13 | 885 | 892 | 879 | 884 | 213,700 |
| 2009/05/12 | 901 | 912 | 882 | 883 | 300,600 |
| 2009/05/11 | 890 | 905 | 869 | 899 | 518,200 |
| 2009/05/08 | 887 | 919 | 878 | 918 | 163,800 |
| 2009/05/07 | 904 | 905 | 875 | 887 | 230,700 |
| 2009/05/01 | 886 | 886 | 866 | 874 | 174,900 |
| 2009/04/30 | 880 | 889 | 875 | 888 | 303,100 |
| 2009/04/28 | 883 | 903 | 862 | 862 | 184,000 |
| 2009/04/27 | 917 | 917 | 887 | 893 | 196,600 |
| 2009/04/24 | 919 | 919 | 898 | 908 | 244,700 |
| 2009/04/23 | 867 | 915 | 867 | 909 | 432,400 |
| 2009/04/22 | 873 | 882 | 863 | 877 | 179,200 |
| 2009/04/21 | 876 | 894 | 867 | 893 | 156,700 |
| 2009/04/20 | 906 | 914 | 890 | 906 | 132,500 |
| 2009/04/17 | 905 | 920 | 905 | 906 | 177,000 |
| 2009/04/16 | 924 | 942 | 916 | 925 | 203,200 |
| 2009/04/15 | 899 | 928 | 896 | 924 | 209,300 |
| 2009/04/14 | 912 | 923 | 895 | 919 | 189,100 |
| 2009/04/13 | 906 | 928 | 902 | 913 | 213,300 |
| 2009/04/10 | 917 | 936 | 905 | 930 | 312,300 |
| 2009/04/09 | 896 | 916 | 886 | 909 | 355,400 |
| 2009/04/08 | 893 | 895 | 875 | 895 | 412,300 |
| 2009/04/07 | 860 | 883 | 850 | 883 | 346,900 |
| 2009/04/06 | 855 | 862 | 836 | 847 | 336,400 |
| 2009/04/03 | 883 | 892 | 842 | 855 | 406,700 |
| 2009/04/02 | 903 | 904 | 867 | 893 | 236,300 |
| 2009/04/01 | 855 | 907 | 848 | 896 | 382,900 |
| 2009/03/31 | 874 | 892 | 835 | 845 | 457,000 |
| 2009/03/30 | 890 | 894 | 840 | 848 | 358,700 |
| 2009/03/27 | 900 | 908 | 889 | 889 | 217,300 |
| 2009/03/26 | 875 | 885 | 862 | 885 | 154,200 |
| 2009/03/25 | 873 | 878 | 860 | 878 | 320,000 |
| 2009/03/24 | 868 | 874 | 857 | 871 | 261,800 |
| 2009/03/23 | 839 | 849 | 833 | 848 | 223,900 |
| 2009/03/19 | 829 | 840 | 820 | 829 | 265,300 |
| 2009/03/18 | 813 | 819 | 794 | 805 | 340,900 |
| 2009/03/17 | 789 | 809 | 761 | 803 | 618,200 |
| 2009/03/16 | 763 | 780 | 757 | 769 | 303,100 |
| 2009/03/13 | 741 | 769 | 739 | 767 | 295,500 |
| 2009/03/12 | 765 | 766 | 738 | 751 | 189,200 |
| 2009/03/11 | 773 | 776 | 763 | 771 | 166,200 |
| 2009/03/10 | 775 | 778 | 756 | 758 | 273,500 |
| 2009/03/09 | 782 | 782 | 753 | 770 | 157,700 |
| 2009/03/06 | 748 | 774 | 731 | 772 | 431,900 |
| 2009/03/05 | 780 | 780 | 754 | 758 | 432,900 |
| 2009/03/04 | 779 | 779 | 764 | 774 | 228,900 |
| 2009/03/03 | 760 | 790 | 760 | 781 | 151,700 |
| 2009/03/02 | 782 | 791 | 774 | 783 | 137,200 |
| 2009/02/27 | 798 | 814 | 785 | 804 | 216,600 |
| 2009/02/26 | 795 | 800 | 758 | 797 | 169,400 |
| 2009/02/25 | 773 | 780 | 755 | 778 | 107,500 |
| 2009/02/24 | 750 | 767 | 744 | 766 | 160,900 |
| 2009/02/23 | 771 | 778 | 754 | 769 | 152,900 |
| 2009/02/20 | 786 | 797 | 773 | 779 | 96,200 |
| 2009/02/19 | 763 | 785 | 761 | 785 | 196,300 |
| 2009/02/18 | 783 | 783 | 764 | 772 | 236,400 |
| 2009/02/17 | 809 | 809 | 777 | 784 | 168,600 |
| 2009/02/16 | 790 | 810 | 780 | 803 | 216,400 |
| 2009/02/13 | 775 | 785 | 767 | 780 | 290,200 |
| 2009/02/12 | 800 | 801 | 761 | 775 | 234,900 |
| 2009/02/10 | 814 | 817 | 788 | 810 | 184,900 |
| 2009/02/09 | 853 | 853 | 790 | 793 | 225,300 |
| 2009/02/06 | 850 | 854 | 825 | 833 | 162,100 |
| 2009/02/05 | 857 | 857 | 837 | 845 | 175,000 |
| 2009/02/04 | 836 | 865 | 826 | 860 | 209,300 |
| 2009/02/03 | 842 | 842 | 805 | 826 | 227,000 |
| 2009/02/02 | 841 | 850 | 819 | 820 | 248,000 |
| 2009/01/30 | 851 | 864 | 847 | 861 | 140,100 |
| 2009/01/29 | 869 | 871 | 850 | 871 | 165,400 |
| 2009/01/28 | 869 | 880 | 852 | 868 | 133,000 |
| 2009/01/27 | 870 | 879 | 858 | 873 | 179,100 |
| 2009/01/26 | 869 | 876 | 856 | 861 | 168,200 |
| 2009/01/23 | 864 | 872 | 855 | 868 | 154,400 |
| 2009/01/22 | 866 | 867 | 846 | 867 | 91,200 |
| 2009/01/21 | 865 | 865 | 854 | 854 | 133,400 |
| 2009/01/20 | 887 | 891 | 863 | 876 | 138,600 |
| 2009/01/19 | 921 | 925 | 903 | 912 | 204,900 |
| 2009/01/16 | 904 | 909 | 900 | 901 | 208,900 |
| 2009/01/15 | 881 | 894 | 871 | 877 | 343,600 |
| 2009/01/14 | 835 | 879 | 833 | 871 | 235,500 |
| 2009/01/13 | 860 | 860 | 823 | 828 | 257,300 |
| 2009/01/09 | 877 | 881 | 852 | 860 | 229,200 |
| 2009/01/08 | 911 | 914 | 884 | 887 | 246,800 |
| 2009/01/07 | 944 | 948 | 893 | 920 | 319,400 |
| 2009/01/06 | 965 | 965 | 931 | 936 | 238,700 |
| 2009/01/05 | 979 | 979 | 939 | 945 | 126,900 |