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 |
---|---|---|---|---|---|
2012/12/28 | 1,076 | 1,078 | 1,067 | 1,071 | 126,500 |
2012/12/27 | 1,071 | 1,076 | 1,067 | 1,073 | 146,300 |
2012/12/26 | 1,065 | 1,074 | 1,061 | 1,072 | 136,300 |
2012/12/25 | 1,078 | 1,079 | 1,059 | 1,061 | 172,600 |
2012/12/21 | 1,067 | 1,068 | 1,054 | 1,063 | 322,600 |
2012/12/20 | 1,057 | 1,064 | 1,046 | 1,061 | 369,000 |
2012/12/19 | 1,048 | 1,064 | 1,037 | 1,058 | 310,000 |
2012/12/18 | 1,050 | 1,051 | 1,039 | 1,039 | 329,300 |
2012/12/17 | 1,068 | 1,069 | 1,048 | 1,051 | 277,900 |
2012/12/14 | 1,061 | 1,071 | 1,056 | 1,058 | 277,900 |
2012/12/13 | 1,082 | 1,083 | 1,065 | 1,066 | 215,200 |
2012/12/12 | 1,079 | 1,080 | 1,063 | 1,075 | 178,400 |
2012/12/11 | 1,086 | 1,088 | 1,068 | 1,072 | 137,500 |
2012/12/10 | 1,095 | 1,099 | 1,081 | 1,085 | 148,200 |
2012/12/07 | 1,090 | 1,091 | 1,080 | 1,083 | 177,400 |
2012/12/06 | 1,085 | 1,091 | 1,077 | 1,088 | 293,900 |
2012/12/05 | 1,080 | 1,089 | 1,073 | 1,076 | 262,500 |
2012/12/04 | 1,075 | 1,090 | 1,071 | 1,087 | 147,200 |
2012/12/03 | 1,089 | 1,089 | 1,076 | 1,077 | 186,900 |
2012/11/30 | 1,105 | 1,107 | 1,083 | 1,084 | 250,400 |
2012/11/29 | 1,092 | 1,110 | 1,090 | 1,104 | 295,300 |
2012/11/28 | 1,062 | 1,089 | 1,062 | 1,075 | 416,200 |
2012/11/27 | 1,059 | 1,075 | 1,056 | 1,062 | 487,900 |
2012/11/26 | 1,119 | 1,119 | 1,066 | 1,066 | 684,500 |
2012/11/22 | 1,138 | 1,139 | 1,112 | 1,113 | 252,300 |
2012/11/21 | 1,137 | 1,142 | 1,125 | 1,129 | 199,400 |
2012/11/20 | 1,114 | 1,128 | 1,114 | 1,124 | 189,100 |
2012/11/19 | 1,098 | 1,104 | 1,083 | 1,102 | 216,500 |
2012/11/16 | 1,120 | 1,121 | 1,089 | 1,089 | 226,400 |
2012/11/15 | 1,123 | 1,124 | 1,111 | 1,120 | 165,300 |
2012/11/14 | 1,110 | 1,119 | 1,099 | 1,118 | 127,500 |
2012/11/13 | 1,107 | 1,111 | 1,094 | 1,107 | 198,800 |
2012/11/12 | 1,116 | 1,120 | 1,098 | 1,099 | 111,600 |
2012/11/09 | 1,103 | 1,123 | 1,101 | 1,118 | 126,900 |
2012/11/08 | 1,114 | 1,128 | 1,106 | 1,114 | 172,200 |
2012/11/07 | 1,146 | 1,146 | 1,124 | 1,124 | 193,700 |
2012/11/06 | 1,140 | 1,142 | 1,131 | 1,138 | 273,100 |
2012/11/05 | 1,139 | 1,154 | 1,136 | 1,146 | 162,800 |
2012/11/02 | 1,140 | 1,154 | 1,139 | 1,148 | 298,100 |
2012/11/01 | 1,105 | 1,139 | 1,102 | 1,126 | 226,700 |
2012/10/31 | 1,122 | 1,125 | 1,112 | 1,122 | 199,300 |
2012/10/30 | 1,126 | 1,134 | 1,122 | 1,122 | 191,500 |
2012/10/29 | 1,126 | 1,134 | 1,122 | 1,130 | 139,900 |
2012/10/26 | 1,135 | 1,143 | 1,121 | 1,125 | 151,400 |
2012/10/25 | 1,127 | 1,134 | 1,123 | 1,132 | 240,600 |
2012/10/24 | 1,131 | 1,138 | 1,124 | 1,127 | 178,900 |
2012/10/23 | 1,149 | 1,151 | 1,136 | 1,141 | 175,300 |
2012/10/22 | 1,125 | 1,147 | 1,124 | 1,138 | 149,800 |
2012/10/19 | 1,141 | 1,150 | 1,137 | 1,142 | 191,600 |
2012/10/18 | 1,138 | 1,156 | 1,134 | 1,146 | 323,100 |
2012/10/17 | 1,125 | 1,139 | 1,120 | 1,128 | 180,900 |
2012/10/16 | 1,131 | 1,131 | 1,120 | 1,125 | 269,900 |
2012/10/15 | 1,112 | 1,129 | 1,112 | 1,125 | 273,800 |
2012/10/12 | 1,125 | 1,126 | 1,105 | 1,109 | 352,000 |
2012/10/11 | 1,125 | 1,129 | 1,110 | 1,120 | 331,900 |
2012/10/10 | 1,125 | 1,128 | 1,111 | 1,127 | 505,200 |
2012/10/09 | 1,124 | 1,139 | 1,122 | 1,123 | 370,900 |
2012/10/05 | 1,117 | 1,126 | 1,108 | 1,125 | 400,800 |
2012/10/04 | 1,074 | 1,101 | 1,074 | 1,096 | 273,100 |
2012/10/03 | 1,077 | 1,084 | 1,066 | 1,067 | 162,400 |
2012/10/02 | 1,080 | 1,083 | 1,062 | 1,076 | 149,100 |
2012/10/01 | 1,085 | 1,094 | 1,075 | 1,082 | 233,000 |
2012/09/28 | 1,128 | 1,131 | 1,090 | 1,095 | 256,100 |
2012/09/27 | 1,122 | 1,129 | 1,115 | 1,124 | 83,200 |
2012/09/26 | 1,121 | 1,132 | 1,119 | 1,121 | 139,700 |
2012/09/25 | 1,123 | 1,148 | 1,119 | 1,146 | 214,000 |
2012/09/24 | 1,122 | 1,125 | 1,107 | 1,122 | 167,800 |
2012/09/21 | 1,107 | 1,124 | 1,107 | 1,121 | 147,300 |
2012/09/20 | 1,116 | 1,118 | 1,098 | 1,101 | 190,000 |
2012/09/19 | 1,139 | 1,143 | 1,121 | 1,122 | 160,900 |
2012/09/18 | 1,130 | 1,143 | 1,117 | 1,130 | 213,800 |
2012/09/14 | 1,141 | 1,147 | 1,134 | 1,139 | 245,400 |
2012/09/13 | 1,139 | 1,143 | 1,131 | 1,131 | 104,600 |
2012/09/12 | 1,128 | 1,149 | 1,127 | 1,138 | 205,700 |
2012/09/11 | 1,121 | 1,141 | 1,114 | 1,126 | 185,000 |
2012/09/10 | 1,122 | 1,137 | 1,121 | 1,131 | 133,600 |
2012/09/07 | 1,152 | 1,164 | 1,127 | 1,129 | 281,600 |
2012/09/06 | 1,128 | 1,139 | 1,119 | 1,137 | 243,800 |
2012/09/05 | 1,129 | 1,137 | 1,122 | 1,128 | 201,500 |
2012/09/04 | 1,148 | 1,148 | 1,128 | 1,142 | 182,500 |
2012/09/03 | 1,148 | 1,160 | 1,136 | 1,146 | 151,000 |
2012/08/31 | 1,161 | 1,172 | 1,154 | 1,155 | 131,800 |
2012/08/30 | 1,176 | 1,178 | 1,162 | 1,168 | 85,400 |
2012/08/29 | 1,168 | 1,189 | 1,164 | 1,177 | 179,800 |
2012/08/28 | 1,175 | 1,177 | 1,159 | 1,160 | 232,900 |
2012/08/27 | 1,174 | 1,183 | 1,156 | 1,168 | 263,700 |
2012/08/24 | 1,159 | 1,169 | 1,148 | 1,166 | 142,900 |
2012/08/23 | 1,140 | 1,176 | 1,140 | 1,172 | 399,800 |
2012/08/22 | 1,139 | 1,140 | 1,131 | 1,139 | 144,100 |
2012/08/21 | 1,123 | 1,139 | 1,120 | 1,136 | 128,600 |
2012/08/20 | 1,118 | 1,125 | 1,104 | 1,120 | 145,800 |
2012/08/17 | 1,134 | 1,134 | 1,121 | 1,124 | 142,100 |
2012/08/16 | 1,136 | 1,143 | 1,112 | 1,135 | 272,000 |
2012/08/15 | 1,129 | 1,146 | 1,128 | 1,135 | 267,000 |
2012/08/14 | 1,101 | 1,127 | 1,095 | 1,126 | 299,200 |
2012/08/13 | 1,088 | 1,100 | 1,085 | 1,098 | 99,600 |
2012/08/10 | 1,100 | 1,100 | 1,086 | 1,092 | 263,600 |
2012/08/09 | 1,105 | 1,125 | 1,088 | 1,108 | 190,700 |
2012/08/08 | 1,095 | 1,109 | 1,084 | 1,097 | 217,200 |
2012/08/07 | 1,089 | 1,100 | 1,082 | 1,090 | 243,300 |
2012/08/06 | 1,078 | 1,092 | 1,073 | 1,086 | 244,400 |
2012/08/03 | 1,062 | 1,073 | 1,055 | 1,067 | 306,700 |
2012/08/02 | 1,065 | 1,081 | 1,060 | 1,069 | 243,300 |
2012/08/01 | 1,064 | 1,085 | 1,056 | 1,072 | 368,300 |
2012/07/31 | 1,080 | 1,080 | 1,061 | 1,065 | 237,300 |
2012/07/30 | 1,080 | 1,084 | 1,064 | 1,081 | 201,700 |
2012/07/27 | 1,089 | 1,092 | 1,075 | 1,084 | 190,400 |
2012/07/26 | 1,088 | 1,091 | 1,078 | 1,084 | 182,500 |
2012/07/25 | 1,087 | 1,095 | 1,078 | 1,084 | 220,800 |
2012/07/24 | 1,098 | 1,101 | 1,079 | 1,093 | 254,900 |
2012/07/23 | 1,088 | 1,114 | 1,087 | 1,096 | 203,500 |
2012/07/20 | 1,106 | 1,115 | 1,090 | 1,099 | 198,200 |
2012/07/19 | 1,120 | 1,139 | 1,109 | 1,114 | 259,300 |
2012/07/18 | 1,112 | 1,122 | 1,103 | 1,107 | 192,700 |
2012/07/17 | 1,109 | 1,114 | 1,098 | 1,106 | 167,400 |
2012/07/13 | 1,106 | 1,118 | 1,097 | 1,105 | 198,400 |
2012/07/12 | 1,115 | 1,125 | 1,104 | 1,115 | 176,600 |
2012/07/11 | 1,112 | 1,128 | 1,105 | 1,115 | 196,800 |
2012/07/10 | 1,109 | 1,129 | 1,108 | 1,111 | 224,800 |
2012/07/09 | 1,069 | 1,105 | 1,069 | 1,105 | 242,300 |
2012/07/06 | 1,107 | 1,130 | 1,069 | 1,084 | 564,600 |
2012/07/05 | 1,107 | 1,116 | 1,101 | 1,107 | 218,800 |
2012/07/04 | 1,108 | 1,125 | 1,103 | 1,108 | 294,100 |
2012/07/03 | 1,079 | 1,097 | 1,079 | 1,092 | 191,900 |
2012/07/02 | 1,079 | 1,080 | 1,065 | 1,068 | 100,000 |
2012/06/29 | 1,062 | 1,083 | 1,053 | 1,078 | 247,400 |
2012/06/28 | 1,058 | 1,075 | 1,058 | 1,072 | 131,500 |
2012/06/27 | 1,055 | 1,061 | 1,037 | 1,060 | 194,800 |
2012/06/26 | 1,043 | 1,052 | 1,034 | 1,042 | 182,400 |
2012/06/25 | 1,053 | 1,054 | 1,044 | 1,046 | 94,300 |
2012/06/22 | 1,050 | 1,056 | 1,039 | 1,049 | 158,700 |
2012/06/21 | 1,050 | 1,063 | 1,043 | 1,052 | 213,100 |
2012/06/20 | 1,023 | 1,046 | 1,013 | 1,046 | 316,000 |
2012/06/19 | 1,032 | 1,039 | 1,008 | 1,022 | 390,000 |
2012/06/18 | 1,036 | 1,053 | 1,036 | 1,045 | 230,400 |
2012/06/15 | 1,029 | 1,040 | 1,022 | 1,031 | 250,000 |
2012/06/14 | 1,029 | 1,035 | 1,023 | 1,029 | 212,000 |
2012/06/13 | 1,028 | 1,035 | 1,015 | 1,028 | 174,300 |
2012/06/12 | 1,010 | 1,028 | 1,003 | 1,025 | 226,400 |
2012/06/11 | 1,028 | 1,028 | 1,014 | 1,020 | 107,300 |
2012/06/08 | 1,042 | 1,042 | 1,010 | 1,019 | 319,500 |
2012/06/07 | 1,035 | 1,042 | 1,017 | 1,041 | 249,100 |
2012/06/06 | 1,026 | 1,039 | 1,022 | 1,038 | 223,200 |
2012/06/05 | 1,026 | 1,030 | 1,004 | 1,021 | 340,100 |
2012/06/04 | 1,002 | 1,026 | 997 | 1,025 | 235,300 |
2012/06/01 | 1,025 | 1,037 | 1,011 | 1,017 | 310,700 |
2012/05/31 | 1,009 | 1,034 | 1,005 | 1,030 | 295,700 |
2012/05/30 | 1,014 | 1,023 | 1,002 | 1,020 | 225,300 |
2012/05/29 | 1,003 | 1,006 | 990 | 1,006 | 243,000 |
2012/05/28 | 995 | 1,005 | 989 | 1,003 | 231,900 |
2012/05/25 | 993 | 999 | 977 | 992 | 379,100 |
2012/05/24 | 983 | 998 | 975 | 992 | 392,500 |
2012/05/23 | 972 | 981 | 963 | 979 | 286,800 |
2012/05/22 | 978 | 992 | 975 | 977 | 250,400 |
2012/05/21 | 973 | 995 | 973 | 979 | 235,500 |
2012/05/18 | 991 | 1,002 | 984 | 992 | 226,500 |
2012/05/17 | 1,006 | 1,010 | 988 | 1,003 | 433,400 |
2012/05/16 | 1,035 | 1,043 | 1,008 | 1,016 | 438,600 |
2012/05/15 | 1,003 | 1,050 | 1,002 | 1,045 | 688,800 |
2012/05/14 | 990 | 998 | 977 | 992 | 214,500 |
2012/05/11 | 982 | 988 | 968 | 985 | 299,900 |
2012/05/10 | 958 | 982 | 950 | 978 | 367,900 |
2012/05/09 | 941 | 988 | 935 | 958 | 763,800 |
2012/05/08 | 913 | 959 | 909 | 934 | 462,400 |
2012/05/07 | 897 | 920 | 893 | 909 | 211,900 |
2012/05/02 | 913 | 919 | 906 | 916 | 228,800 |
2012/05/01 | 915 | 927 | 904 | 918 | 196,500 |
2012/04/27 | 938 | 940 | 917 | 921 | 175,700 |
2012/04/26 | 951 | 956 | 935 | 941 | 159,500 |
2012/04/25 | 946 | 953 | 940 | 944 | 104,500 |
2012/04/24 | 938 | 944 | 935 | 940 | 95,600 |
2012/04/23 | 954 | 961 | 949 | 950 | 110,800 |
2012/04/20 | 959 | 961 | 953 | 958 | 112,500 |
2012/04/19 | 951 | 958 | 947 | 955 | 157,900 |
2012/04/18 | 953 | 962 | 953 | 962 | 113,700 |
2012/04/17 | 936 | 947 | 935 | 944 | 71,300 |
2012/04/16 | 934 | 950 | 929 | 939 | 118,500 |
2012/04/13 | 935 | 952 | 933 | 947 | 142,900 |
2012/04/12 | 943 | 950 | 941 | 946 | 137,900 |
2012/04/11 | 942 | 948 | 939 | 943 | 184,600 |
2012/04/10 | 953 | 957 | 951 | 953 | 178,700 |
2012/04/09 | 952 | 958 | 949 | 953 | 202,800 |
2012/04/06 | 950 | 958 | 950 | 956 | 136,400 |
2012/04/05 | 952 | 959 | 946 | 953 | 236,100 |
2012/04/04 | 961 | 965 | 952 | 959 | 196,000 |
2012/04/03 | 950 | 963 | 945 | 957 | 152,400 |
2012/04/02 | 984 | 984 | 952 | 957 | 217,100 |
2012/03/30 | 992 | 994 | 979 | 982 | 150,000 |
2012/03/29 | 987 | 990 | 978 | 987 | 129,500 |
2012/03/28 | 992 | 992 | 969 | 985 | 155,500 |
2012/03/27 | 979 | 998 | 975 | 998 | 156,200 |
2012/03/26 | 977 | 979 | 964 | 964 | 105,300 |
2012/03/23 | 966 | 979 | 961 | 974 | 109,000 |
2012/03/22 | 973 | 982 | 968 | 977 | 153,000 |
2012/03/21 | 979 | 988 | 971 | 972 | 125,400 |
2012/03/19 | 975 | 988 | 967 | 983 | 172,100 |
2012/03/16 | 980 | 990 | 974 | 980 | 134,100 |
2012/03/15 | 979 | 992 | 977 | 980 | 101,400 |
2012/03/14 | 983 | 995 | 975 | 975 | 174,100 |
2012/03/13 | 976 | 990 | 974 | 975 | 200,300 |
2012/03/12 | 998 | 998 | 982 | 985 | 115,000 |
2012/03/09 | 990 | 1,000 | 979 | 992 | 304,300 |
2012/03/08 | 985 | 989 | 976 | 977 | 170,500 |
2012/03/07 | 981 | 985 | 967 | 984 | 169,100 |
2012/03/06 | 982 | 993 | 977 | 984 | 144,000 |
2012/03/05 | 982 | 993 | 974 | 981 | 168,300 |
2012/03/02 | 982 | 988 | 972 | 981 | 118,200 |
2012/03/01 | 974 | 984 | 956 | 968 | 195,400 |
2012/02/29 | 989 | 997 | 967 | 967 | 219,600 |
2012/02/28 | 954 | 990 | 952 | 986 | 239,100 |
2012/02/27 | 967 | 967 | 951 | 957 | 160,100 |
2012/02/24 | 964 | 969 | 957 | 963 | 93,700 |
2012/02/23 | 960 | 968 | 952 | 963 | 165,000 |
2012/02/22 | 950 | 968 | 949 | 962 | 188,500 |
2012/02/21 | 937 | 947 | 933 | 943 | 144,400 |
2012/02/20 | 939 | 944 | 936 | 940 | 83,200 |
2012/02/17 | 931 | 947 | 927 | 943 | 163,400 |
2012/02/16 | 920 | 928 | 915 | 921 | 87,200 |
2012/02/15 | 920 | 932 | 913 | 926 | 143,800 |
2012/02/14 | 905 | 919 | 902 | 916 | 141,300 |
2012/02/13 | 900 | 917 | 898 | 909 | 124,000 |
2012/02/10 | 909 | 915 | 903 | 908 | 174,100 |
2012/02/09 | 908 | 908 | 900 | 903 | 204,800 |
2012/02/08 | 891 | 904 | 891 | 904 | 161,600 |
2012/02/07 | 895 | 903 | 882 | 890 | 190,000 |
2012/02/06 | 879 | 905 | 879 | 898 | 317,200 |
2012/02/03 | 869 | 876 | 862 | 871 | 201,400 |
2012/02/02 | 864 | 881 | 859 | 868 | 250,700 |
2012/02/01 | 847 | 860 | 844 | 857 | 144,900 |
2012/01/31 | 853 | 858 | 844 | 850 | 130,000 |
2012/01/30 | 865 | 866 | 852 | 853 | 57,600 |
2012/01/27 | 854 | 862 | 854 | 859 | 57,600 |
2012/01/26 | 860 | 867 | 852 | 864 | 117,200 |
2012/01/25 | 863 | 868 | 851 | 854 | 145,300 |
2012/01/24 | 857 | 860 | 846 | 856 | 69,100 |
2012/01/23 | 848 | 852 | 841 | 850 | 75,900 |
2012/01/20 | 857 | 863 | 850 | 858 | 113,900 |
2012/01/19 | 847 | 862 | 846 | 851 | 123,400 |
2012/01/18 | 834 | 853 | 833 | 842 | 114,400 |
2012/01/17 | 831 | 836 | 823 | 832 | 108,300 |
2012/01/16 | 834 | 834 | 823 | 830 | 114,800 |
2012/01/13 | 822 | 835 | 820 | 833 | 92,300 |
2012/01/12 | 829 | 829 | 812 | 813 | 65,700 |
2012/01/11 | 824 | 830 | 823 | 826 | 58,900 |
2012/01/10 | 829 | 838 | 824 | 825 | 157,700 |
2012/01/06 | 842 | 842 | 822 | 823 | 155,300 |
2012/01/05 | 827 | 840 | 824 | 833 | 145,900 |
2012/01/04 | 822 | 838 | 822 | 829 | 188,300 |