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
2010/12/30 973 975 958 962 99,400
2010/12/29 968 975 963 972 62,500
2010/12/28 970 974 965 968 88,300
2010/12/27 962 973 959 964 132,000
2010/12/24 950 956 932 954 88,200
2010/12/22 971 973 951 956 174,500
2010/12/21 959 973 958 970 108,600
2010/12/20 964 966 953 955 132,600
2010/12/17 974 974 961 964 169,900
2010/12/16 962 981 956 974 240,500
2010/12/15 960 971 957 971 121,700
2010/12/14 958 965 951 959 174,100
2010/12/13 937 958 937 958 164,400
2010/12/10 947 950 940 945 327,900
2010/12/09 941 944 935 944 240,700
2010/12/08 919 941 917 941 338,200
2010/12/07 900 917 897 917 238,700
2010/12/06 894 904 892 900 162,700
2010/12/03 892 896 885 890 152,300
2010/12/02 891 899 883 892 254,200
2010/12/01 875 887 874 882 230,200
2010/11/30 905 905 881 881 417,800
2010/11/29 882 905 882 903 318,400
2010/11/26 873 884 872 878 105,600
2010/11/25 886 888 873 878 198,600
2010/11/24 886 898 884 886 207,000
2010/11/22 889 906 886 895 206,000
2010/11/19 887 890 880 885 158,200
2010/11/18 869 888 866 887 242,200
2010/11/17 867 877 861 864 229,100
2010/11/16 883 886 872 880 229,100
2010/11/15 883 889 870 885 168,900
2010/11/12 884 898 876 888 211,100
2010/11/11 901 901 882 895 251,400
2010/11/10 868 908 868 902 371,000
2010/11/09 867 880 862 862 269,400
2010/11/08 856 871 856 862 154,200
2010/11/05 841 863 840 849 207,300
2010/11/04 838 851 834 835 165,200
2010/11/02 817 836 813 834 252,800
2010/11/01 831 832 817 821 262,900
2010/10/29 824 843 819 843 172,800
2010/10/28 826 835 822 829 141,500
2010/10/27 836 838 828 832 102,100
2010/10/26 833 838 827 830 83,900
2010/10/25 841 841 829 831 153,900
2010/10/22 829 842 827 838 202,300
2010/10/21 822 829 814 827 143,100
2010/10/20 826 830 811 825 144,200
2010/10/19 825 836 825 831 161,100
2010/10/18 825 829 823 827 147,200
2010/10/15 826 830 821 824 163,800
2010/10/14 830 836 823 826 257,100
2010/10/13 839 841 827 827 146,800
2010/10/12 856 856 830 831 113,300
2010/10/08 846 859 844 846 140,900
2010/10/07 848 862 841 845 128,400
2010/10/06 851 856 835 844 196,800
2010/10/05 840 854 826 846 227,900
2010/10/04 851 855 836 839 134,300
2010/10/01 866 866 852 855 153,100
2010/09/30 869 876 860 864 153,400
2010/09/29 862 874 858 872 126,300
2010/09/28 864 870 851 857 183,100
2010/09/27 854 868 849 867 255,900
2010/09/24 842 850 839 841 205,000
2010/09/22 836 846 825 841 95,800
2010/09/21 841 844 834 835 120,900
2010/09/17 838 851 810 832 237,500
2010/09/16 855 855 824 828 202,100
2010/09/15 825 853 821 848 139,400
2010/09/14 830 835 825 830 74,400
2010/09/13 842 844 831 833 89,600
2010/09/10 848 850 833 838 183,000
2010/09/09 839 839 833 836 82,100
2010/09/08 843 843 823 829 141,600
2010/09/07 856 856 839 847 129,800
2010/09/06 842 858 832 857 161,200
2010/09/03 839 845 832 838 92,600
2010/09/02 842 843 826 840 112,000
2010/09/01 819 830 812 827 173,900
2010/08/31 833 833 813 820 250,300
2010/08/30 842 850 838 841 129,600
2010/08/27 810 829 809 828 154,800
2010/08/26 817 817 810 816 110,700
2010/08/25 825 831 817 819 137,600
2010/08/24 828 831 824 828 142,400
2010/08/23 842 847 837 838 109,300
2010/08/20 851 853 838 842 154,000
2010/08/19 864 871 862 864 105,500
2010/08/18 879 882 861 862 172,300
2010/08/17 873 878 863 874 167,800
2010/08/16 871 880 867 875 99,000
2010/08/13 866 881 864 877 101,200
2010/08/12 856 874 856 867 194,400
2010/08/11 876 877 859 869 152,200
2010/08/10 888 896 882 886 202,400
2010/08/09 877 885 875 885 167,000
2010/08/06 878 888 872 876 275,700
2010/08/05 889 890 869 877 165,300
2010/08/04 870 876 860 875 217,200
2010/08/03 869 869 862 865 105,500
2010/08/02 867 873 856 861 229,100
2010/07/30 883 884 870 874 124,600
2010/07/29 885 891 877 881 142,700
2010/07/28 901 905 891 894 167,600
2010/07/27 890 905 888 899 196,800
2010/07/26 894 898 888 890 93,500
2010/07/23 885 891 882 884 146,900
2010/07/22 884 890 877 884 145,500
2010/07/21 909 910 890 892 128,400
2010/07/20 905 911 895 900 197,600
2010/07/16 920 920 900 905 190,100
2010/07/15 926 927 914 919 152,900
2010/07/14 921 926 914 924 114,600
2010/07/13 928 928 901 907 193,500
2010/07/12 916 930 907 921 142,600
2010/07/09 917 927 914 919 131,700
2010/07/08 912 919 907 911 156,000
2010/07/07 903 903 886 897 209,200
2010/07/06 898 901 884 901 212,500
2010/07/05 879 901 877 897 232,200
2010/07/02 888 896 875 882 230,900
2010/07/01 890 896 886 894 118,700
2010/06/30 909 911 900 902 208,800
2010/06/29 921 926 910 914 188,400
2010/06/28 923 926 916 919 80,500
2010/06/25 925 927 915 922 211,200
2010/06/24 923 935 918 932 183,900
2010/06/23 918 929 916 922 188,100
2010/06/22 932 932 921 928 120,100
2010/06/21 926 943 923 940 127,900
2010/06/18 924 926 918 926 134,100
2010/06/17 927 930 920 924 171,300
2010/06/16 923 933 919 932 168,700
2010/06/15 926 926 916 920 119,200
2010/06/14 936 940 928 933 133,100
2010/06/11 934 942 923 925 403,800
2010/06/10 939 939 916 924 329,300
2010/06/09 937 944 918 939 391,300
2010/06/08 947 947 926 937 244,700
2010/06/07 949 957 942 953 295,100
2010/06/04 956 963 952 956 284,700
2010/06/03 964 967 955 963 218,000
2010/06/02 957 963 948 955 198,900
2010/06/01 950 974 943 966 284,400
2010/05/31 935 953 933 947 266,200
2010/05/28 949 954 929 942 200,700
2010/05/27 920 941 910 938 315,900
2010/05/26 936 940 930 933 342,000
2010/05/25 938 944 928 934 268,100
2010/05/24 942 948 930 937 232,200
2010/05/21 959 960 941 950 210,300
2010/05/20 960 976 955 967 164,800
2010/05/19 984 984 963 973 196,200
2010/05/18 990 997 984 986 352,300
2010/05/17 984 1,002 982 997 226,600
2010/05/14 1,006 1,006 996 999 162,900
2010/05/13 1,004 1,018 999 1,013 206,700
2010/05/12 1,008 1,009 989 999 336,200
2010/05/11 1,036 1,036 1,002 1,008 363,500
2010/05/10 1,003 1,033 992 1,029 393,100
2010/05/07 1,030 1,031 996 997 367,900
2010/05/06 1,024 1,041 1,019 1,039 262,500
2010/04/30 1,041 1,056 1,037 1,051 277,200
2010/04/28 1,047 1,051 1,030 1,047 225,200
2010/04/27 1,078 1,081 1,040 1,073 270,000
2010/04/26 1,088 1,090 1,071 1,084 248,200
2010/04/23 1,061 1,083 1,059 1,081 241,700
2010/04/22 1,062 1,065 1,043 1,061 207,900
2010/04/21 1,057 1,066 1,049 1,061 210,100
2010/04/20 1,050 1,059 1,048 1,052 207,800
2010/04/19 1,039 1,055 1,032 1,051 208,000
2010/04/16 1,054 1,062 1,050 1,054 102,900
2010/04/15 1,057 1,073 1,057 1,063 303,000
2010/04/14 1,049 1,063 1,048 1,056 248,900
2010/04/13 1,050 1,054 1,045 1,052 169,600
2010/04/12 1,055 1,073 1,053 1,060 146,900
2010/04/09 1,050 1,065 1,048 1,057 240,700
2010/04/08 1,063 1,074 1,047 1,058 244,200
2010/04/07 1,076 1,082 1,071 1,073 190,900
2010/04/06 1,100 1,105 1,068 1,073 379,600
2010/04/05 1,085 1,093 1,078 1,090 226,900
2010/04/02 1,086 1,086 1,074 1,078 102,000
2010/04/01 1,078 1,088 1,063 1,085 239,100
2010/03/31 1,069 1,085 1,062 1,083 377,900
2010/03/30 1,048 1,065 1,043 1,060 293,800
2010/03/29 1,044 1,047 1,031 1,038 129,200
2010/03/26 1,042 1,055 1,039 1,055 141,900
2010/03/25 1,050 1,050 1,036 1,036 139,900
2010/03/24 1,057 1,060 1,046 1,051 145,300
2010/03/23 1,053 1,054 1,043 1,046 151,000
2010/03/19 1,052 1,055 1,035 1,053 218,200
2010/03/18 1,058 1,060 1,049 1,055 215,600
2010/03/17 1,053 1,062 1,046 1,053 517,500
2010/03/16 1,030 1,048 1,024 1,037 214,900
2010/03/15 1,027 1,037 1,018 1,030 299,000
2010/03/12 1,020 1,021 1,006 1,020 282,100
2010/03/11 1,027 1,027 1,001 1,011 284,900
2010/03/10 1,030 1,031 1,016 1,019 248,100
2010/03/09 1,042 1,044 1,032 1,035 122,500
2010/03/08 1,050 1,050 1,038 1,045 154,700
2010/03/05 1,029 1,056 1,027 1,042 196,900
2010/03/04 1,033 1,035 1,015 1,021 265,100
2010/03/03 1,030 1,032 1,018 1,031 288,400
2010/03/02 1,020 1,031 1,018 1,030 171,900
2010/03/01 1,021 1,031 1,014 1,024 159,300
2010/02/26 1,023 1,026 1,009 1,012 262,700
2010/02/25 1,027 1,034 1,019 1,022 258,900
2010/02/24 1,026 1,031 1,016 1,027 221,100
2010/02/23 1,057 1,057 1,021 1,037 272,300
2010/02/22 1,047 1,076 1,041 1,054 281,200
2010/02/19 1,042 1,050 1,022 1,026 274,900
2010/02/18 1,027 1,033 1,018 1,029 228,800
2010/02/17 1,019 1,038 1,016 1,037 199,300
2010/02/16 1,013 1,038 1,011 1,016 220,000
2010/02/15 1,021 1,030 1,001 1,013 205,600
2010/02/12 1,011 1,016 1,004 1,013 251,900
2010/02/10 1,031 1,031 966 1,014 272,000
2010/02/09 1,037 1,038 1,007 1,014 391,000
2010/02/08 1,040 1,048 1,025 1,036 299,900
2010/02/05 1,018 1,031 1,008 1,028 254,300
2010/02/04 1,051 1,059 1,035 1,047 348,300
2010/02/03 1,041 1,059 1,032 1,041 344,300
2010/02/02 1,011 1,063 1,008 1,033 361,900
2010/02/01 1,010 1,040 986 1,026 395,700
2010/01/29 1,064 1,064 1,040 1,040 240,900
2010/01/28 1,044 1,058 1,024 1,054 239,600
2010/01/27 1,070 1,077 999 1,050 338,300
2010/01/26 1,090 1,103 1,065 1,078 281,100
2010/01/25 1,121 1,187 1,089 1,103 637,400
2010/01/22 1,060 1,077 1,056 1,068 243,200
2010/01/21 1,070 1,079 1,058 1,078 139,300
2010/01/20 1,073 1,078 1,068 1,074 88,300
2010/01/19 1,079 1,079 1,065 1,073 126,900
2010/01/18 1,077 1,078 1,058 1,067 210,700
2010/01/15 1,085 1,085 1,058 1,072 177,600
2010/01/14 1,070 1,072 1,057 1,071 169,600
2010/01/13 1,060 1,074 1,051 1,062 207,700
2010/01/12 1,048 1,057 1,044 1,055 257,600
2010/01/08 1,024 1,040 1,020 1,033 198,700
2010/01/07 1,045 1,045 1,027 1,035 246,300
2010/01/06 1,034 1,034 1,009 1,033 272,400
2010/01/05 1,062 1,064 1,028 1,033 353,900
2010/01/04 1,036 1,071 1,036 1,062 112,700

このページの先頭へ