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
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

このページの先頭へ