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
2011/12/30 809 815 807 812 53,700
2011/12/29 813 813 804 809 42,600
2011/12/28 810 815 806 812 35,100
2011/12/27 812 815 811 814 14,000
2011/12/26 828 828 816 816 87,000
2011/12/22 809 817 809 814 57,100
2011/12/21 815 815 806 814 53,900
2011/12/20 801 810 800 807 90,500
2011/12/19 809 813 796 804 74,400
2011/12/16 814 818 809 811 78,300
2011/12/15 816 821 811 813 93,500
2011/12/14 812 820 809 818 64,400
2011/12/13 812 828 807 819 94,600
2011/12/12 826 828 821 822 68,500
2011/12/09 824 838 817 818 178,200
2011/12/08 829 839 825 839 86,500
2011/12/07 828 839 819 836 116,200
2011/12/06 836 837 820 821 176,600
2011/12/05 829 838 821 836 131,000
2011/12/02 815 823 813 821 109,800
2011/12/01 821 832 805 810 155,100
2011/11/30 809 815 799 807 154,500
2011/11/29 800 810 791 810 120,500
2011/11/28 805 808 794 795 73,500
2011/11/25 801 809 798 798 109,200
2011/11/24 794 807 794 800 100,200
2011/11/22 808 813 795 802 191,200
2011/11/21 806 823 806 819 95,200
2011/11/18 805 817 804 813 125,600
2011/11/17 813 822 809 816 104,000
2011/11/16 822 827 819 822 152,000
2011/11/15 821 828 815 822 50,000
2011/11/14 822 823 816 822 92,200
2011/11/11 824 841 821 824 114,000
2011/11/10 808 842 808 835 142,100
2011/11/09 845 847 830 844 158,100
2011/11/08 840 845 828 830 101,000
2011/11/07 844 845 836 843 107,300
2011/11/04 834 857 830 849 224,700
2011/11/02 807 826 799 820 201,500
2011/11/01 822 833 814 829 77,800
2011/10/31 842 848 826 829 114,300
2011/10/28 849 852 835 842 97,800
2011/10/27 825 830 818 827 108,000
2011/10/26 832 833 815 825 95,500
2011/10/25 856 863 840 843 147,900
2011/10/24 857 866 855 861 59,800
2011/10/21 854 856 848 853 33,300
2011/10/20 854 855 840 851 53,800
2011/10/19 864 867 854 859 93,800
2011/10/18 867 872 857 857 49,100
2011/10/17 863 871 857 864 70,100
2011/10/14 859 859 849 850 82,100
2011/10/13 884 892 865 865 73,400
2011/10/12 878 882 861 874 85,500
2011/10/11 874 897 874 885 158,500
2011/10/07 867 885 852 873 141,800
2011/10/06 863 872 849 852 182,600
2011/10/05 860 860 842 851 143,100
2011/10/04 860 861 848 861 140,400
2011/10/03 849 864 841 859 136,900
2011/09/30 881 881 862 874 126,700
2011/09/29 857 874 855 874 118,200
2011/09/28 833 860 825 860 159,800
2011/09/27 832 833 817 833 151,900
2011/09/26 828 835 809 824 185,200
2011/09/22 815 823 807 823 145,000
2011/09/21 825 828 818 824 107,400
2011/09/20 816 823 814 819 82,300
2011/09/16 830 831 823 828 90,000
2011/09/15 826 829 816 820 89,000
2011/09/14 825 838 813 817 137,200
2011/09/13 813 823 808 822 110,300
2011/09/12 814 816 807 813 83,000
2011/09/09 830 841 828 829 193,000
2011/09/08 828 833 825 829 127,100
2011/09/07 848 848 825 825 151,100
2011/09/06 838 843 826 833 186,400
2011/09/05 836 844 832 838 113,000
2011/09/02 838 853 833 849 114,800
2011/09/01 854 858 843 849 90,700
2011/08/31 846 851 838 850 92,400
2011/08/30 842 850 835 843 94,400
2011/08/29 830 837 821 830 102,600
2011/08/26 831 838 825 830 128,700
2011/08/25 849 850 836 836 158,500
2011/08/24 852 856 832 836 164,600
2011/08/23 849 860 842 851 156,200
2011/08/22 840 849 837 838 82,700
2011/08/19 835 849 835 842 93,100
2011/08/18 854 859 846 850 63,100
2011/08/17 855 860 849 860 122,600
2011/08/16 849 854 846 849 89,900
2011/08/15 848 855 836 843 86,300
2011/08/12 860 864 834 841 157,500
2011/08/11 835 847 827 845 117,800
2011/08/10 844 845 833 843 127,300
2011/08/09 821 829 801 829 193,000
2011/08/08 844 850 833 836 168,000
2011/08/05 860 861 850 855 141,800
2011/08/04 874 898 872 882 110,000
2011/08/03 873 882 873 874 90,200
2011/08/02 895 897 883 888 105,800
2011/08/01 887 907 881 903 164,000
2011/07/29 914 914 891 891 166,700
2011/07/28 916 920 906 913 158,100
2011/07/27 931 934 909 931 165,800
2011/07/26 934 948 926 939 136,900
2011/07/25 935 935 922 928 90,600
2011/07/22 931 938 925 934 102,000
2011/07/21 930 930 917 926 192,500
2011/07/20 938 944 930 935 153,900
2011/07/19 921 928 919 923 152,500
2011/07/15 919 927 915 923 152,400
2011/07/14 910 918 906 915 88,800
2011/07/13 910 922 909 917 97,600
2011/07/12 910 923 901 911 125,900
2011/07/11 922 926 916 920 93,600
2011/07/08 922 932 918 930 210,800
2011/07/07 918 923 912 919 142,000
2011/07/06 915 917 902 917 211,600
2011/07/05 903 913 900 912 277,100
2011/07/04 900 907 897 902 147,100
2011/07/01 902 907 889 895 172,700
2011/06/30 888 902 884 902 223,400
2011/06/29 875 882 864 882 138,400
2011/06/28 855 873 855 863 139,500
2011/06/27 863 863 851 851 89,800
2011/06/24 858 872 854 863 94,700
2011/06/23 860 872 858 861 105,500
2011/06/22 854 872 852 866 127,200
2011/06/21 840 850 834 848 90,500
2011/06/20 830 843 830 837 105,400
2011/06/17 857 860 828 828 217,500
2011/06/16 856 862 852 853 123,300
2011/06/15 870 879 863 871 126,500
2011/06/14 856 874 853 869 147,500
2011/06/13 850 858 848 856 97,600
2011/06/10 858 869 855 857 206,500
2011/06/09 846 854 838 850 112,300
2011/06/08 845 857 841 845 152,500
2011/06/07 832 843 826 843 138,700
2011/06/06 841 843 829 833 146,300
2011/06/03 852 864 843 845 137,100
2011/06/02 859 863 845 856 155,700
2011/06/01 865 875 857 874 208,800
2011/05/31 850 869 847 861 221,600
2011/05/30 854 859 845 854 84,400
2011/05/27 858 860 853 857 96,500
2011/05/26 863 872 862 865 96,400
2011/05/25 863 867 859 861 99,400
2011/05/24 859 872 858 863 96,000
2011/05/23 855 870 853 860 116,300
2011/05/20 869 872 860 860 185,900
2011/05/19 871 880 868 877 176,400
2011/05/18 868 880 868 872 108,700
2011/05/17 865 879 865 869 149,300
2011/05/16 875 885 871 871 190,200
2011/05/13 900 907 867 874 275,300
2011/05/12 901 904 880 882 150,000
2011/05/11 906 908 892 899 151,800
2011/05/10 923 927 889 904 293,400
2011/05/09 950 953 908 911 269,300
2011/05/06 939 944 934 944 151,500
2011/05/02 931 941 924 938 106,100
2011/04/28 910 926 905 926 136,200
2011/04/27 899 916 899 906 174,200
2011/04/26 893 901 887 898 164,500
2011/04/25 916 920 899 902 131,500
2011/04/22 911 923 900 912 152,900
2011/04/21 927 933 909 923 111,200
2011/04/20 906 919 902 916 76,000
2011/04/19 909 911 904 908 85,000
2011/04/18 914 926 913 922 114,700
2011/04/15 930 930 920 922 129,200
2011/04/14 908 935 906 933 178,300
2011/04/13 901 913 890 907 89,400
2011/04/12 906 907 894 900 118,400
2011/04/11 902 915 901 915 100,600
2011/04/08 893 914 893 907 204,200
2011/04/07 885 906 884 891 228,200
2011/04/06 887 887 866 870 127,800
2011/04/05 890 890 868 876 126,000
2011/04/04 895 898 888 892 122,300
2011/04/01 905 907 886 888 82,700
2011/03/31 912 912 892 905 123,400
2011/03/30 896 913 889 912 124,200
2011/03/29 895 903 882 895 155,200
2011/03/28 900 912 894 904 139,600
2011/03/25 903 915 891 895 196,700
2011/03/24 876 897 876 882 153,700
2011/03/23 900 902 865 869 189,800
2011/03/22 858 911 858 909 238,600
2011/03/18 830 859 815 830 180,800
2011/03/17 778 840 778 822 201,000
2011/03/16 776 837 776 823 364,600
2011/03/15 868 869 733 770 315,900
2011/03/14 911 946 877 877 207,400
2011/03/11 956 956 941 941 274,100
2011/03/10 963 967 950 954 105,700
2011/03/09 978 986 967 969 120,800
2011/03/08 975 980 964 968 97,000
2011/03/07 983 983 969 970 125,200
2011/03/04 990 997 983 990 80,000
2011/03/03 980 989 976 985 81,900
2011/03/02 985 995 975 981 152,500
2011/03/01 995 1,003 991 995 94,700
2011/02/28 974 992 963 988 167,500
2011/02/25 978 982 973 979 101,300
2011/02/24 997 997 976 983 146,700
2011/02/23 995 1,004 994 996 153,800
2011/02/22 1,001 1,003 994 996 101,800
2011/02/21 997 1,011 995 1,008 194,600
2011/02/18 1,003 1,008 998 1,002 163,700
2011/02/17 1,000 1,005 997 1,000 219,500
2011/02/16 1,007 1,009 1,000 1,002 85,400
2011/02/15 1,016 1,016 1,007 1,008 103,000
2011/02/14 1,012 1,023 1,012 1,019 116,100
2011/02/10 1,016 1,025 1,009 1,014 110,100
2011/02/09 1,019 1,020 1,010 1,016 150,400
2011/02/08 1,014 1,017 1,005 1,014 208,800
2011/02/07 1,023 1,023 1,005 1,014 181,400
2011/02/04 1,013 1,032 1,013 1,024 92,900
2011/02/03 1,019 1,024 1,007 1,010 117,900
2011/02/02 1,014 1,031 1,010 1,018 188,800
2011/02/01 998 1,010 997 1,003 187,400
2011/01/31 993 1,002 991 997 181,100
2011/01/28 1,008 1,015 995 999 213,400
2011/01/27 1,008 1,020 1,008 1,013 139,700
2011/01/26 1,024 1,025 1,005 1,013 138,700
2011/01/25 1,018 1,030 1,000 1,024 184,300
2011/01/24 999 1,012 984 1,012 146,200
2011/01/21 1,004 1,008 992 999 142,400
2011/01/20 1,000 1,008 1,000 1,003 85,200
2011/01/19 1,012 1,012 997 1,010 135,900
2011/01/18 1,000 1,012 1,000 1,004 166,200
2011/01/17 1,004 1,055 982 995 462,200
2011/01/14 985 994 981 985 131,900
2011/01/13 986 994 978 992 115,000
2011/01/12 995 1,000 987 988 153,300
2011/01/11 983 990 980 987 121,700
2011/01/07 990 994 978 979 145,600
2011/01/06 984 997 980 986 237,700
2011/01/05 983 983 969 979 191,800
2011/01/04 972 985 969 978 109,000

このページの先頭へ