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 |
---|---|---|---|---|---|
2014/12/30 | 2,978 | 2,995 | 2,921 | 2,926 | 656,800 |
2014/12/29 | 2,959 | 2,990 | 2,882 | 2,909 | 450,000 |
2014/12/26 | 2,843 | 2,937 | 2,843 | 2,930 | 680,000 |
2014/12/25 | 2,800 | 2,846 | 2,795 | 2,806 | 315,900 |
2014/12/24 | 2,782 | 2,799 | 2,748 | 2,793 | 326,600 |
2014/12/22 | 2,777 | 2,779 | 2,730 | 2,766 | 255,300 |
2014/12/19 | 2,727 | 2,777 | 2,724 | 2,776 | 490,600 |
2014/12/18 | 2,664 | 2,700 | 2,654 | 2,677 | 330,300 |
2014/12/17 | 2,630 | 2,675 | 2,613 | 2,636 | 353,800 |
2014/12/16 | 2,672 | 2,679 | 2,628 | 2,648 | 350,600 |
2014/12/15 | 2,671 | 2,730 | 2,671 | 2,679 | 367,700 |
2014/12/12 | 2,662 | 2,739 | 2,634 | 2,721 | 716,100 |
2014/12/11 | 2,654 | 2,687 | 2,650 | 2,677 | 664,000 |
2014/12/10 | 2,707 | 2,803 | 2,688 | 2,714 | 1,275,100 |
2014/12/09 | 2,729 | 2,780 | 2,717 | 2,740 | 1,024,100 |
2014/12/08 | 2,660 | 2,769 | 2,636 | 2,742 | 1,809,600 |
2014/12/05 | 2,610 | 2,642 | 2,592 | 2,636 | 1,008,600 |
2014/12/04 | 2,510 | 2,624 | 2,504 | 2,602 | 2,384,300 |
2014/12/03 | 2,412 | 2,529 | 2,404 | 2,500 | 1,939,300 |
2014/12/02 | 2,420 | 2,425 | 2,398 | 2,412 | 557,100 |
2014/12/01 | 2,445 | 2,448 | 2,420 | 2,427 | 472,700 |
2014/11/28 | 2,431 | 2,475 | 2,430 | 2,449 | 518,600 |
2014/11/27 | 2,435 | 2,449 | 2,413 | 2,416 | 264,900 |
2014/11/26 | 2,432 | 2,449 | 2,423 | 2,433 | 393,500 |
2014/11/25 | 2,499 | 2,499 | 2,422 | 2,432 | 672,800 |
2014/11/21 | 2,484 | 2,507 | 2,448 | 2,472 | 816,500 |
2014/11/20 | 2,462 | 2,497 | 2,446 | 2,472 | 484,400 |
2014/11/19 | 2,455 | 2,490 | 2,431 | 2,463 | 545,500 |
2014/11/18 | 2,451 | 2,461 | 2,425 | 2,441 | 653,400 |
2014/11/17 | 2,501 | 2,547 | 2,433 | 2,449 | 832,800 |
2014/11/14 | 2,590 | 2,599 | 2,529 | 2,551 | 534,900 |
2014/11/13 | 2,526 | 2,569 | 2,521 | 2,559 | 642,300 |
2014/11/12 | 2,512 | 2,549 | 2,493 | 2,516 | 660,100 |
2014/11/11 | 2,461 | 2,533 | 2,460 | 2,513 | 478,400 |
2014/11/10 | 2,460 | 2,500 | 2,457 | 2,465 | 301,200 |
2014/11/07 | 2,422 | 2,563 | 2,422 | 2,510 | 1,179,000 |
2014/11/06 | 2,426 | 2,444 | 2,394 | 2,395 | 1,054,000 |
2014/11/05 | 2,447 | 2,461 | 2,391 | 2,405 | 1,342,100 |
2014/11/04 | 2,626 | 2,630 | 2,448 | 2,470 | 1,772,100 |
2014/10/31 | 2,518 | 2,604 | 2,380 | 2,576 | 1,768,400 |
2014/10/30 | 2,509 | 2,546 | 2,504 | 2,519 | 757,200 |
2014/10/29 | 2,479 | 2,544 | 2,473 | 2,501 | 706,100 |
2014/10/28 | 2,432 | 2,494 | 2,429 | 2,471 | 789,600 |
2014/10/27 | 2,389 | 2,477 | 2,389 | 2,432 | 757,500 |
2014/10/24 | 2,329 | 2,390 | 2,326 | 2,371 | 656,200 |
2014/10/23 | 2,280 | 2,303 | 2,245 | 2,288 | 410,800 |
2014/10/22 | 2,239 | 2,294 | 2,229 | 2,293 | 388,900 |
2014/10/21 | 2,283 | 2,283 | 2,203 | 2,208 | 357,200 |
2014/10/20 | 2,251 | 2,264 | 2,243 | 2,258 | 312,400 |
2014/10/17 | 2,231 | 2,246 | 2,189 | 2,193 | 386,500 |
2014/10/16 | 2,273 | 2,275 | 2,233 | 2,238 | 399,900 |
2014/10/15 | 2,304 | 2,318 | 2,291 | 2,307 | 362,300 |
2014/10/14 | 2,302 | 2,319 | 2,283 | 2,288 | 576,900 |
2014/10/10 | 2,340 | 2,371 | 2,325 | 2,348 | 598,000 |
2014/10/09 | 2,460 | 2,468 | 2,386 | 2,397 | 769,900 |
2014/10/08 | 2,429 | 2,489 | 2,421 | 2,467 | 514,000 |
2014/10/07 | 2,500 | 2,516 | 2,454 | 2,468 | 555,300 |
2014/10/06 | 2,516 | 2,526 | 2,482 | 2,500 | 357,700 |
2014/10/03 | 2,486 | 2,510 | 2,465 | 2,484 | 408,700 |
2014/10/02 | 2,541 | 2,559 | 2,485 | 2,490 | 434,300 |
2014/10/01 | 2,586 | 2,603 | 2,557 | 2,557 | 324,500 |
2014/09/30 | 2,600 | 2,608 | 2,549 | 2,578 | 354,600 |
2014/09/29 | 2,578 | 2,611 | 2,572 | 2,596 | 496,600 |
2014/09/26 | 2,587 | 2,588 | 2,541 | 2,554 | 989,800 |
2014/09/25 | 2,680 | 2,680 | 2,602 | 2,618 | 1,488,200 |
2014/09/24 | 2,616 | 2,695 | 2,610 | 2,682 | 638,900 |
2014/09/22 | 2,590 | 2,628 | 2,586 | 2,606 | 310,800 |
2014/09/19 | 2,596 | 2,600 | 2,576 | 2,586 | 261,600 |
2014/09/18 | 2,547 | 2,595 | 2,539 | 2,592 | 346,600 |
2014/09/17 | 2,565 | 2,576 | 2,535 | 2,546 | 224,200 |
2014/09/16 | 2,550 | 2,576 | 2,535 | 2,564 | 363,100 |
2014/09/12 | 2,526 | 2,537 | 2,513 | 2,533 | 392,700 |
2014/09/11 | 2,541 | 2,547 | 2,500 | 2,511 | 238,500 |
2014/09/10 | 2,490 | 2,538 | 2,481 | 2,536 | 353,200 |
2014/09/09 | 2,554 | 2,554 | 2,483 | 2,492 | 330,400 |
2014/09/08 | 2,540 | 2,564 | 2,510 | 2,529 | 200,800 |
2014/09/05 | 2,560 | 2,566 | 2,505 | 2,527 | 307,200 |
2014/09/04 | 2,591 | 2,591 | 2,536 | 2,550 | 291,400 |
2014/09/03 | 2,618 | 2,633 | 2,575 | 2,587 | 273,900 |
2014/09/02 | 2,584 | 2,617 | 2,561 | 2,604 | 325,000 |
2014/09/01 | 2,599 | 2,617 | 2,571 | 2,588 | 224,000 |
2014/08/29 | 2,576 | 2,599 | 2,571 | 2,588 | 244,200 |
2014/08/28 | 2,591 | 2,629 | 2,571 | 2,600 | 201,500 |
2014/08/27 | 2,613 | 2,635 | 2,587 | 2,605 | 357,700 |
2014/08/26 | 2,641 | 2,650 | 2,612 | 2,619 | 253,100 |
2014/08/25 | 2,655 | 2,658 | 2,615 | 2,657 | 242,000 |
2014/08/22 | 2,673 | 2,673 | 2,638 | 2,645 | 185,000 |
2014/08/21 | 2,679 | 2,690 | 2,621 | 2,647 | 374,800 |
2014/08/20 | 2,615 | 2,691 | 2,614 | 2,660 | 765,200 |
2014/08/19 | 2,598 | 2,616 | 2,570 | 2,595 | 388,400 |
2014/08/18 | 2,583 | 2,598 | 2,565 | 2,576 | 250,000 |
2014/08/15 | 2,565 | 2,588 | 2,537 | 2,561 | 323,200 |
2014/08/14 | 2,538 | 2,570 | 2,538 | 2,560 | 373,200 |
2014/08/13 | 2,510 | 2,534 | 2,502 | 2,533 | 179,400 |
2014/08/12 | 2,521 | 2,538 | 2,509 | 2,530 | 325,900 |
2014/08/11 | 2,495 | 2,527 | 2,457 | 2,521 | 514,400 |
2014/08/08 | 2,412 | 2,497 | 2,412 | 2,486 | 876,000 |
2014/08/07 | 2,410 | 2,416 | 2,376 | 2,409 | 510,200 |
2014/08/06 | 2,453 | 2,462 | 2,396 | 2,403 | 378,500 |
2014/08/05 | 2,520 | 2,521 | 2,451 | 2,454 | 431,100 |
2014/08/04 | 2,518 | 2,555 | 2,507 | 2,523 | 591,100 |
2014/08/01 | 2,414 | 2,528 | 2,410 | 2,516 | 1,312,100 |
2014/07/31 | 2,551 | 2,585 | 2,362 | 2,364 | 1,361,300 |
2014/07/30 | 2,510 | 2,564 | 2,510 | 2,556 | 605,100 |
2014/07/29 | 2,504 | 2,510 | 2,483 | 2,509 | 394,400 |
2014/07/28 | 2,505 | 2,515 | 2,491 | 2,495 | 295,000 |
2014/07/25 | 2,492 | 2,505 | 2,479 | 2,489 | 388,900 |
2014/07/24 | 2,480 | 2,487 | 2,463 | 2,470 | 360,300 |
2014/07/23 | 2,445 | 2,477 | 2,443 | 2,462 | 332,400 |
2014/07/22 | 2,424 | 2,448 | 2,424 | 2,441 | 394,100 |
2014/07/18 | 2,423 | 2,436 | 2,409 | 2,414 | 305,200 |
2014/07/17 | 2,443 | 2,468 | 2,430 | 2,461 | 317,500 |
2014/07/16 | 2,446 | 2,467 | 2,432 | 2,443 | 305,700 |
2014/07/15 | 2,402 | 2,438 | 2,402 | 2,424 | 310,100 |
2014/07/14 | 2,414 | 2,416 | 2,387 | 2,401 | 211,500 |
2014/07/11 | 2,422 | 2,435 | 2,402 | 2,415 | 310,600 |
2014/07/10 | 2,445 | 2,463 | 2,418 | 2,422 | 497,600 |
2014/07/09 | 2,429 | 2,443 | 2,412 | 2,430 | 242,500 |
2014/07/08 | 2,415 | 2,464 | 2,401 | 2,446 | 324,900 |
2014/07/07 | 2,447 | 2,447 | 2,426 | 2,430 | 283,900 |
2014/07/04 | 2,469 | 2,480 | 2,451 | 2,455 | 283,300 |
2014/07/03 | 2,477 | 2,495 | 2,452 | 2,455 | 313,200 |
2014/07/02 | 2,481 | 2,481 | 2,459 | 2,465 | 463,700 |
2014/07/01 | 2,430 | 2,475 | 2,406 | 2,462 | 691,700 |
2014/06/30 | 2,407 | 2,443 | 2,401 | 2,430 | 574,800 |
2014/06/27 | 2,410 | 2,412 | 2,364 | 2,384 | 684,100 |
2014/06/26 | 2,437 | 2,443 | 2,396 | 2,409 | 929,400 |
2014/06/25 | 2,515 | 2,518 | 2,414 | 2,421 | 1,711,100 |
2014/06/24 | 2,555 | 2,575 | 2,523 | 2,557 | 476,000 |
2014/06/23 | 2,563 | 2,598 | 2,560 | 2,579 | 333,900 |
2014/06/20 | 2,599 | 2,599 | 2,546 | 2,557 | 445,300 |
2014/06/19 | 2,545 | 2,602 | 2,528 | 2,569 | 880,900 |
2014/06/18 | 2,461 | 2,546 | 2,458 | 2,520 | 549,200 |
2014/06/17 | 2,503 | 2,503 | 2,446 | 2,458 | 519,600 |
2014/06/16 | 2,530 | 2,538 | 2,476 | 2,508 | 582,800 |
2014/06/13 | 2,512 | 2,535 | 2,500 | 2,530 | 667,500 |
2014/06/12 | 2,574 | 2,598 | 2,540 | 2,550 | 517,500 |
2014/06/11 | 2,570 | 2,619 | 2,534 | 2,569 | 848,200 |
2014/06/10 | 2,555 | 2,597 | 2,517 | 2,524 | 726,000 |
2014/06/09 | 2,573 | 2,574 | 2,517 | 2,547 | 519,400 |
2014/06/06 | 2,576 | 2,586 | 2,540 | 2,552 | 351,100 |
2014/06/05 | 2,584 | 2,600 | 2,560 | 2,575 | 362,300 |
2014/06/04 | 2,558 | 2,588 | 2,543 | 2,576 | 441,000 |
2014/06/03 | 2,548 | 2,553 | 2,525 | 2,543 | 339,600 |
2014/06/02 | 2,497 | 2,514 | 2,482 | 2,510 | 337,000 |
2014/05/30 | 2,520 | 2,539 | 2,463 | 2,485 | 536,700 |
2014/05/29 | 2,499 | 2,533 | 2,476 | 2,518 | 481,200 |
2014/05/28 | 2,426 | 2,496 | 2,415 | 2,484 | 558,200 |
2014/05/27 | 2,421 | 2,457 | 2,418 | 2,426 | 423,900 |
2014/05/26 | 2,452 | 2,463 | 2,415 | 2,441 | 354,300 |
2014/05/23 | 2,436 | 2,445 | 2,391 | 2,441 | 579,700 |
2014/05/22 | 2,442 | 2,450 | 2,413 | 2,433 | 496,300 |
2014/05/21 | 2,400 | 2,440 | 2,400 | 2,440 | 318,700 |
2014/05/20 | 2,399 | 2,426 | 2,383 | 2,412 | 294,000 |
2014/05/19 | 2,410 | 2,440 | 2,368 | 2,370 | 388,000 |
2014/05/16 | 2,371 | 2,408 | 2,355 | 2,403 | 454,600 |
2014/05/15 | 2,406 | 2,421 | 2,372 | 2,406 | 519,700 |
2014/05/14 | 2,400 | 2,422 | 2,353 | 2,413 | 690,500 |
2014/05/13 | 2,462 | 2,492 | 2,361 | 2,378 | 1,102,900 |
2014/05/12 | 2,382 | 2,477 | 2,380 | 2,471 | 1,489,200 |
2014/05/09 | 2,253 | 2,405 | 2,250 | 2,362 | 1,916,200 |
2014/05/08 | 2,117 | 2,299 | 2,117 | 2,246 | 1,098,700 |
2014/05/07 | 2,147 | 2,150 | 2,114 | 2,116 | 347,500 |
2014/05/02 | 2,192 | 2,193 | 2,165 | 2,181 | 169,700 |
2014/05/01 | 2,162 | 2,196 | 2,143 | 2,196 | 278,400 |
2014/04/30 | 2,157 | 2,163 | 2,143 | 2,163 | 221,100 |
2014/04/28 | 2,162 | 2,172 | 2,128 | 2,151 | 255,200 |
2014/04/25 | 2,180 | 2,209 | 2,170 | 2,188 | 160,400 |
2014/04/24 | 2,177 | 2,199 | 2,168 | 2,178 | 226,300 |
2014/04/23 | 2,200 | 2,207 | 2,170 | 2,182 | 246,800 |
2014/04/22 | 2,200 | 2,206 | 2,180 | 2,180 | 180,900 |
2014/04/21 | 2,210 | 2,211 | 2,179 | 2,191 | 228,300 |
2014/04/18 | 2,220 | 2,220 | 2,188 | 2,204 | 247,000 |
2014/04/17 | 2,219 | 2,227 | 2,202 | 2,220 | 296,900 |
2014/04/16 | 2,192 | 2,220 | 2,178 | 2,218 | 686,900 |
2014/04/15 | 2,166 | 2,174 | 2,143 | 2,165 | 339,000 |
2014/04/14 | 2,134 | 2,175 | 2,134 | 2,141 | 340,200 |
2014/04/11 | 2,145 | 2,169 | 2,111 | 2,135 | 227,900 |
2014/04/10 | 2,189 | 2,196 | 2,174 | 2,177 | 308,100 |
2014/04/09 | 2,200 | 2,225 | 2,160 | 2,162 | 501,800 |
2014/04/08 | 2,253 | 2,259 | 2,214 | 2,219 | 377,700 |
2014/04/07 | 2,250 | 2,264 | 2,205 | 2,256 | 508,100 |
2014/04/04 | 2,255 | 2,284 | 2,244 | 2,266 | 488,800 |
2014/04/03 | 2,249 | 2,258 | 2,205 | 2,254 | 983,000 |
2014/04/02 | 2,216 | 2,221 | 2,194 | 2,204 | 386,500 |
2014/04/01 | 2,196 | 2,204 | 2,088 | 2,200 | 512,500 |
2014/03/31 | 2,152 | 2,171 | 2,121 | 2,164 | 386,700 |
2014/03/28 | 2,080 | 2,124 | 2,064 | 2,122 | 515,900 |
2014/03/27 | 2,049 | 2,100 | 2,047 | 2,094 | 415,300 |
2014/03/26 | 2,054 | 2,069 | 2,014 | 2,058 | 817,600 |
2014/03/25 | 2,098 | 2,108 | 2,043 | 2,056 | 575,300 |
2014/03/24 | 2,088 | 2,153 | 2,088 | 2,113 | 352,300 |
2014/03/20 | 2,134 | 2,140 | 2,092 | 2,096 | 290,500 |
2014/03/19 | 2,131 | 2,162 | 2,120 | 2,129 | 259,300 |
2014/03/18 | 2,127 | 2,142 | 2,097 | 2,117 | 291,700 |
2014/03/17 | 2,097 | 2,140 | 2,071 | 2,077 | 236,600 |
2014/03/14 | 2,114 | 2,161 | 2,093 | 2,103 | 642,000 |
2014/03/13 | 2,163 | 2,163 | 2,123 | 2,144 | 337,400 |
2014/03/12 | 2,205 | 2,205 | 2,162 | 2,163 | 322,500 |
2014/03/11 | 2,250 | 2,250 | 2,203 | 2,217 | 430,600 |
2014/03/10 | 2,200 | 2,238 | 2,190 | 2,223 | 516,000 |
2014/03/07 | 2,161 | 2,195 | 2,138 | 2,190 | 424,700 |
2014/03/06 | 2,140 | 2,171 | 2,127 | 2,163 | 320,000 |
2014/03/05 | 2,150 | 2,180 | 2,116 | 2,126 | 593,500 |
2014/03/04 | 2,089 | 2,148 | 2,081 | 2,141 | 682,400 |
2014/03/03 | 2,060 | 2,099 | 2,044 | 2,090 | 684,100 |
2014/02/28 | 2,067 | 2,072 | 2,040 | 2,063 | 467,300 |
2014/02/27 | 2,079 | 2,109 | 2,048 | 2,067 | 676,200 |
2014/02/26 | 2,052 | 2,080 | 2,037 | 2,065 | 487,100 |
2014/02/25 | 2,041 | 2,067 | 2,032 | 2,061 | 421,300 |
2014/02/24 | 2,019 | 2,049 | 1,986 | 2,008 | 365,400 |
2014/02/21 | 1,993 | 2,059 | 1,982 | 2,041 | 765,100 |
2014/02/20 | 1,974 | 2,000 | 1,947 | 1,953 | 433,600 |
2014/02/19 | 1,971 | 1,992 | 1,950 | 1,984 | 325,000 |
2014/02/18 | 1,939 | 1,994 | 1,925 | 1,971 | 493,600 |
2014/02/17 | 1,904 | 1,947 | 1,877 | 1,943 | 406,600 |
2014/02/14 | 1,921 | 1,943 | 1,850 | 1,904 | 573,800 |
2014/02/13 | 1,897 | 1,919 | 1,885 | 1,906 | 392,000 |
2014/02/12 | 1,844 | 1,914 | 1,844 | 1,898 | 384,500 |
2014/02/10 | 1,845 | 1,850 | 1,809 | 1,832 | 233,500 |
2014/02/07 | 1,807 | 1,807 | 1,778 | 1,800 | 370,100 |
2014/02/06 | 1,813 | 1,814 | 1,783 | 1,790 | 427,600 |
2014/02/05 | 1,831 | 1,839 | 1,787 | 1,816 | 418,600 |
2014/02/04 | 1,856 | 1,862 | 1,811 | 1,813 | 485,500 |
2014/02/03 | 1,910 | 1,953 | 1,884 | 1,929 | 394,600 |
2014/01/31 | 1,901 | 1,938 | 1,901 | 1,935 | 295,200 |
2014/01/30 | 1,901 | 1,919 | 1,887 | 1,895 | 396,500 |
2014/01/29 | 1,902 | 1,918 | 1,888 | 1,917 | 177,600 |
2014/01/28 | 1,906 | 1,910 | 1,878 | 1,878 | 240,400 |
2014/01/27 | 1,930 | 1,930 | 1,903 | 1,906 | 243,300 |
2014/01/24 | 1,983 | 1,990 | 1,954 | 1,964 | 315,500 |
2014/01/23 | 2,018 | 2,029 | 2,003 | 2,007 | 236,500 |
2014/01/22 | 2,015 | 2,026 | 1,993 | 2,022 | 247,100 |
2014/01/21 | 2,016 | 2,039 | 2,014 | 2,015 | 301,000 |
2014/01/20 | 2,023 | 2,030 | 2,012 | 2,019 | 222,400 |
2014/01/17 | 2,019 | 2,043 | 2,012 | 2,031 | 277,000 |
2014/01/16 | 2,064 | 2,064 | 2,030 | 2,030 | 229,100 |
2014/01/15 | 2,039 | 2,067 | 2,025 | 2,064 | 335,500 |
2014/01/14 | 2,030 | 2,037 | 2,010 | 2,017 | 372,800 |
2014/01/10 | 2,044 | 2,051 | 2,022 | 2,049 | 350,600 |
2014/01/09 | 2,090 | 2,092 | 2,038 | 2,064 | 387,400 |
2014/01/08 | 2,090 | 2,119 | 2,085 | 2,119 | 408,700 |
2014/01/07 | 2,065 | 2,074 | 2,047 | 2,063 | 311,400 |
2014/01/06 | 2,096 | 2,098 | 2,057 | 2,067 | 261,000 |