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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,700 | 5,770 | 5,650 | 5,700 | 227,900 |
| 2015/12/29 | 5,640 | 5,680 | 5,530 | 5,680 | 250,800 |
| 2015/12/28 | 5,630 | 5,680 | 5,440 | 5,590 | 385,600 |
| 2015/12/25 | 5,570 | 5,680 | 5,570 | 5,640 | 194,000 |
| 2015/12/24 | 5,780 | 5,800 | 5,550 | 5,570 | 397,500 |
| 2015/12/22 | 5,700 | 5,730 | 5,650 | 5,710 | 275,700 |
| 2015/12/21 | 5,670 | 5,760 | 5,530 | 5,650 | 459,400 |
| 2015/12/18 | 5,760 | 5,890 | 5,680 | 5,690 | 704,700 |
| 2015/12/17 | 5,750 | 5,770 | 5,640 | 5,730 | 486,300 |
| 2015/12/16 | 5,610 | 5,610 | 5,440 | 5,560 | 461,700 |
| 2015/12/15 | 5,620 | 5,660 | 5,500 | 5,510 | 495,100 |
| 2015/12/14 | 5,560 | 5,620 | 5,530 | 5,600 | 460,700 |
| 2015/12/11 | 5,580 | 5,720 | 5,540 | 5,660 | 575,100 |
| 2015/12/10 | 5,700 | 5,730 | 5,650 | 5,680 | 457,500 |
| 2015/12/09 | 6,010 | 6,030 | 5,770 | 5,790 | 644,700 |
| 2015/12/08 | 6,000 | 6,040 | 5,950 | 6,000 | 375,200 |
| 2015/12/07 | 6,000 | 6,020 | 5,950 | 5,990 | 361,200 |
| 2015/12/04 | 5,960 | 6,040 | 5,910 | 5,920 | 497,700 |
| 2015/12/03 | 6,130 | 6,160 | 6,010 | 6,040 | 354,800 |
| 2015/12/02 | 6,010 | 6,110 | 6,000 | 6,080 | 681,000 |
| 2015/12/01 | 5,940 | 6,270 | 5,920 | 6,050 | 1,949,600 |
| 2015/11/30 | 5,860 | 5,930 | 5,790 | 5,920 | 5,169,600 |
| 2015/11/27 | 5,920 | 5,950 | 5,760 | 5,810 | 588,000 |
| 2015/11/26 | 5,900 | 5,980 | 5,830 | 5,920 | 714,600 |
| 2015/11/25 | 5,730 | 5,890 | 5,670 | 5,860 | 1,001,900 |
| 2015/11/24 | 5,620 | 5,770 | 5,620 | 5,690 | 868,900 |
| 2015/11/20 | 5,580 | 5,600 | 5,530 | 5,600 | 575,000 |
| 2015/11/19 | 5,670 | 5,670 | 5,570 | 5,580 | 468,400 |
| 2015/11/18 | 5,700 | 5,750 | 5,580 | 5,600 | 597,500 |
| 2015/11/17 | 5,720 | 5,730 | 5,660 | 5,670 | 352,700 |
| 2015/11/16 | 5,800 | 5,850 | 5,660 | 5,670 | 654,600 |
| 2015/11/13 | 5,690 | 5,810 | 5,620 | 5,770 | 866,300 |
| 2015/11/12 | 5,760 | 5,850 | 5,720 | 5,750 | 379,900 |
| 2015/11/11 | 5,700 | 5,780 | 5,690 | 5,760 | 336,000 |
| 2015/11/10 | 5,680 | 5,760 | 5,660 | 5,700 | 403,400 |
| 2015/11/09 | 5,830 | 5,830 | 5,710 | 5,740 | 334,300 |
| 2015/11/06 | 5,680 | 5,810 | 5,670 | 5,790 | 261,200 |
| 2015/11/05 | 5,710 | 5,780 | 5,620 | 5,650 | 490,100 |
| 2015/11/04 | 5,870 | 5,880 | 5,570 | 5,700 | 746,500 |
| 2015/11/02 | 5,900 | 5,950 | 5,740 | 5,790 | 546,700 |
| 2015/10/30 | 5,760 | 5,950 | 5,680 | 5,870 | 793,400 |
| 2015/10/29 | 5,630 | 5,770 | 5,630 | 5,760 | 511,700 |
| 2015/10/28 | 5,580 | 5,660 | 5,530 | 5,630 | 330,400 |
| 2015/10/27 | 5,610 | 5,680 | 5,560 | 5,580 | 371,300 |
| 2015/10/26 | 5,650 | 5,710 | 5,580 | 5,600 | 434,500 |
| 2015/10/23 | 5,630 | 5,640 | 5,570 | 5,620 | 394,300 |
| 2015/10/22 | 5,550 | 5,610 | 5,520 | 5,530 | 282,100 |
| 2015/10/21 | 5,560 | 5,600 | 5,510 | 5,590 | 225,800 |
| 2015/10/20 | 5,590 | 5,610 | 5,540 | 5,570 | 270,200 |
| 2015/10/19 | 5,500 | 5,600 | 5,470 | 5,550 | 407,300 |
| 2015/10/16 | 5,550 | 5,560 | 5,460 | 5,490 | 384,800 |
| 2015/10/15 | 5,340 | 5,510 | 5,310 | 5,500 | 481,000 |
| 2015/10/14 | 5,270 | 5,450 | 5,270 | 5,390 | 532,100 |
| 2015/10/13 | 5,290 | 5,420 | 5,270 | 5,370 | 597,500 |
| 2015/10/09 | 5,430 | 5,460 | 5,260 | 5,370 | 678,000 |
| 2015/10/08 | 5,520 | 5,530 | 5,350 | 5,420 | 822,900 |
| 2015/10/07 | 5,790 | 5,840 | 5,530 | 5,590 | 759,000 |
| 2015/10/06 | 5,800 | 5,810 | 5,690 | 5,740 | 369,000 |
| 2015/10/05 | 5,720 | 5,750 | 5,610 | 5,730 | 588,800 |
| 2015/10/02 | 5,460 | 5,650 | 5,460 | 5,620 | 526,400 |
| 2015/10/01 | 5,470 | 5,510 | 5,350 | 5,450 | 408,100 |
| 2015/09/30 | 5,340 | 5,450 | 5,270 | 5,440 | 567,800 |
| 2015/09/29 | 5,270 | 5,360 | 5,220 | 5,260 | 613,700 |
| 2015/09/28 | 5,300 | 5,390 | 5,270 | 5,320 | 372,400 |
| 2015/09/25 | 5,320 | 5,350 | 5,150 | 5,320 | 545,700 |
| 2015/09/24 | 5,150 | 5,350 | 5,140 | 5,280 | 513,600 |
| 2015/09/18 | 5,290 | 5,300 | 5,170 | 5,220 | 467,900 |
| 2015/09/17 | 5,280 | 5,290 | 5,120 | 5,280 | 411,500 |
| 2015/09/16 | 5,330 | 5,340 | 5,200 | 5,230 | 344,000 |
| 2015/09/15 | 5,270 | 5,310 | 5,160 | 5,310 | 325,400 |
| 2015/09/14 | 5,260 | 5,440 | 5,250 | 5,250 | 447,300 |
| 2015/09/11 | 5,090 | 5,300 | 5,090 | 5,250 | 567,600 |
| 2015/09/10 | 4,985 | 5,200 | 4,930 | 5,190 | 753,700 |
| 2015/09/09 | 5,140 | 5,140 | 4,950 | 5,070 | 784,600 |
| 2015/09/08 | 5,140 | 5,190 | 4,880 | 4,940 | 528,000 |
| 2015/09/07 | 5,090 | 5,170 | 5,010 | 5,150 | 353,900 |
| 2015/09/04 | 5,230 | 5,240 | 5,080 | 5,170 | 488,700 |
| 2015/09/03 | 5,250 | 5,330 | 5,170 | 5,210 | 483,600 |
| 2015/09/02 | 4,945 | 5,270 | 4,905 | 5,180 | 712,500 |
| 2015/09/01 | 5,230 | 5,270 | 5,060 | 5,060 | 554,200 |
| 2015/08/31 | 5,170 | 5,330 | 5,110 | 5,300 | 594,500 |
| 2015/08/28 | 5,140 | 5,200 | 5,030 | 5,070 | 662,300 |
| 2015/08/27 | 4,975 | 5,140 | 4,960 | 5,050 | 581,000 |
| 2015/08/26 | 4,740 | 4,835 | 4,710 | 4,810 | 486,500 |
| 2015/08/25 | 4,495 | 4,925 | 4,480 | 4,735 | 885,000 |
| 2015/08/24 | 4,680 | 4,835 | 4,600 | 4,615 | 580,100 |
| 2015/08/21 | 4,870 | 4,935 | 4,845 | 4,850 | 466,100 |
| 2015/08/20 | 5,020 | 5,160 | 5,020 | 5,040 | 389,500 |
| 2015/08/19 | 5,160 | 5,200 | 5,070 | 5,070 | 571,200 |
| 2015/08/18 | 5,290 | 5,300 | 5,140 | 5,220 | 790,400 |
| 2015/08/17 | 5,430 | 5,440 | 5,290 | 5,320 | 395,900 |
| 2015/08/14 | 5,390 | 5,480 | 5,380 | 5,400 | 272,700 |
| 2015/08/13 | 5,280 | 5,440 | 5,270 | 5,410 | 264,200 |
| 2015/08/12 | 5,350 | 5,420 | 5,270 | 5,320 | 283,600 |
| 2015/08/11 | 5,570 | 5,590 | 5,340 | 5,370 | 302,700 |
| 2015/08/10 | 5,420 | 5,550 | 5,400 | 5,500 | 520,100 |
| 2015/08/07 | 5,260 | 5,380 | 5,110 | 5,370 | 607,200 |
| 2015/08/06 | 5,290 | 5,300 | 5,180 | 5,190 | 424,000 |
| 2015/08/05 | 5,360 | 5,390 | 5,200 | 5,220 | 728,600 |
| 2015/08/04 | 5,570 | 5,620 | 5,470 | 5,490 | 350,300 |
| 2015/08/03 | 5,500 | 5,500 | 5,370 | 5,420 | 450,900 |
| 2015/07/31 | 5,900 | 5,910 | 5,430 | 5,510 | 971,400 |
| 2015/07/30 | 5,800 | 5,890 | 5,720 | 5,820 | 714,900 |
| 2015/07/29 | 5,580 | 5,710 | 5,510 | 5,680 | 239,000 |
| 2015/07/28 | 5,400 | 5,600 | 5,380 | 5,570 | 259,400 |
| 2015/07/27 | 5,580 | 5,580 | 5,450 | 5,470 | 332,500 |
| 2015/07/24 | 5,600 | 5,640 | 5,550 | 5,600 | 239,600 |
| 2015/07/23 | 5,510 | 5,590 | 5,490 | 5,560 | 175,200 |
| 2015/07/22 | 5,520 | 5,530 | 5,450 | 5,470 | 178,700 |
| 2015/07/21 | 5,380 | 5,520 | 5,290 | 5,470 | 365,300 |
| 2015/07/17 | 5,520 | 5,580 | 5,400 | 5,450 | 451,500 |
| 2015/07/16 | 5,280 | 5,450 | 5,280 | 5,420 | 429,000 |
| 2015/07/15 | 5,130 | 5,250 | 5,130 | 5,240 | 407,900 |
| 2015/07/14 | 5,030 | 5,100 | 5,010 | 5,030 | 277,600 |
| 2015/07/13 | 4,865 | 4,965 | 4,855 | 4,965 | 317,400 |
| 2015/07/10 | 4,925 | 4,965 | 4,795 | 4,835 | 406,800 |
| 2015/07/09 | 4,750 | 4,930 | 4,650 | 4,920 | 402,100 |
| 2015/07/08 | 5,050 | 5,050 | 4,875 | 4,900 | 536,000 |
| 2015/07/07 | 5,100 | 5,120 | 5,060 | 5,100 | 248,300 |
| 2015/07/06 | 5,000 | 5,060 | 4,965 | 5,000 | 371,700 |
| 2015/07/03 | 5,130 | 5,140 | 5,030 | 5,070 | 210,300 |
| 2015/07/02 | 5,050 | 5,150 | 5,050 | 5,130 | 477,200 |
| 2015/07/01 | 4,875 | 4,995 | 4,870 | 4,980 | 370,900 |
| 2015/06/30 | 4,780 | 4,845 | 4,770 | 4,830 | 294,000 |
| 2015/06/29 | 4,770 | 4,865 | 4,760 | 4,775 | 350,900 |
| 2015/06/26 | 4,930 | 4,965 | 4,900 | 4,955 | 220,000 |
| 2015/06/25 | 4,985 | 4,995 | 4,930 | 4,945 | 260,400 |
| 2015/06/24 | 4,985 | 4,995 | 4,900 | 4,975 | 220,000 |
| 2015/06/23 | 4,980 | 5,040 | 4,925 | 4,960 | 521,900 |
| 2015/06/22 | 4,815 | 4,945 | 4,810 | 4,940 | 425,000 |
| 2015/06/19 | 4,800 | 4,805 | 4,690 | 4,745 | 569,500 |
| 2015/06/18 | 4,790 | 4,860 | 4,720 | 4,740 | 539,600 |
| 2015/06/17 | 4,730 | 4,825 | 4,700 | 4,780 | 532,700 |
| 2015/06/16 | 4,665 | 4,740 | 4,610 | 4,730 | 529,400 |
| 2015/06/15 | 4,625 | 4,715 | 4,625 | 4,705 | 389,100 |
| 2015/06/12 | 4,670 | 4,780 | 4,655 | 4,685 | 612,300 |
| 2015/06/11 | 4,545 | 4,610 | 4,545 | 4,605 | 311,500 |
| 2015/06/10 | 4,460 | 4,535 | 4,455 | 4,480 | 625,400 |
| 2015/06/09 | 4,380 | 4,495 | 4,355 | 4,455 | 598,500 |
| 2015/06/08 | 4,435 | 4,435 | 4,355 | 4,380 | 194,400 |
| 2015/06/05 | 4,360 | 4,405 | 4,320 | 4,395 | 300,400 |
| 2015/06/04 | 4,400 | 4,405 | 4,365 | 4,390 | 213,900 |
| 2015/06/03 | 4,430 | 4,430 | 4,335 | 4,375 | 258,800 |
| 2015/06/02 | 4,375 | 4,455 | 4,365 | 4,440 | 432,900 |
| 2015/06/01 | 4,330 | 4,385 | 4,300 | 4,370 | 180,400 |
| 2015/05/29 | 4,420 | 4,440 | 4,335 | 4,360 | 358,900 |
| 2015/05/28 | 4,485 | 4,485 | 4,405 | 4,440 | 215,700 |
| 2015/05/27 | 4,495 | 4,525 | 4,390 | 4,420 | 326,900 |
| 2015/05/26 | 4,630 | 4,720 | 4,470 | 4,505 | 517,900 |
| 2015/05/25 | 4,550 | 4,635 | 4,525 | 4,570 | 551,000 |
| 2015/05/22 | 4,410 | 4,480 | 4,335 | 4,470 | 362,900 |
| 2015/05/21 | 4,420 | 4,475 | 4,410 | 4,470 | 459,000 |
| 2015/05/20 | 4,285 | 4,410 | 4,270 | 4,395 | 453,000 |
| 2015/05/19 | 4,230 | 4,275 | 4,225 | 4,255 | 241,800 |
| 2015/05/18 | 4,220 | 4,240 | 4,165 | 4,240 | 250,200 |
| 2015/05/15 | 4,120 | 4,215 | 4,110 | 4,210 | 293,600 |
| 2015/05/14 | 4,160 | 4,160 | 4,095 | 4,120 | 297,200 |
| 2015/05/13 | 4,055 | 4,160 | 4,025 | 4,145 | 454,600 |
| 2015/05/12 | 4,105 | 4,165 | 4,035 | 4,100 | 603,000 |
| 2015/05/11 | 4,150 | 4,190 | 4,045 | 4,155 | 783,800 |
| 2015/05/08 | 3,880 | 3,920 | 3,795 | 3,810 | 527,000 |
| 2015/05/07 | 3,785 | 3,855 | 3,750 | 3,840 | 574,700 |
| 2015/05/01 | 3,885 | 3,890 | 3,790 | 3,825 | 568,300 |
| 2015/04/30 | 3,965 | 3,965 | 3,885 | 3,905 | 636,400 |
| 2015/04/28 | 4,055 | 4,060 | 4,000 | 4,010 | 318,100 |
| 2015/04/27 | 4,020 | 4,070 | 3,980 | 4,065 | 218,100 |
| 2015/04/24 | 4,050 | 4,080 | 4,015 | 4,060 | 340,200 |
| 2015/04/23 | 4,150 | 4,155 | 4,060 | 4,075 | 300,900 |
| 2015/04/22 | 4,070 | 4,190 | 4,065 | 4,170 | 314,000 |
| 2015/04/21 | 4,010 | 4,125 | 3,985 | 4,105 | 396,200 |
| 2015/04/20 | 3,950 | 4,020 | 3,915 | 3,975 | 514,500 |
| 2015/04/17 | 4,080 | 4,090 | 4,000 | 4,030 | 430,100 |
| 2015/04/16 | 4,055 | 4,080 | 3,965 | 4,080 | 476,400 |
| 2015/04/15 | 4,165 | 4,165 | 4,035 | 4,055 | 709,000 |
| 2015/04/14 | 4,340 | 4,365 | 4,180 | 4,200 | 574,900 |
| 2015/04/13 | 4,370 | 4,380 | 4,330 | 4,350 | 241,900 |
| 2015/04/10 | 4,370 | 4,390 | 4,330 | 4,370 | 302,700 |
| 2015/04/09 | 4,375 | 4,395 | 4,345 | 4,375 | 282,600 |
| 2015/04/08 | 4,420 | 4,430 | 4,320 | 4,375 | 371,900 |
| 2015/04/07 | 4,360 | 4,395 | 4,340 | 4,390 | 449,400 |
| 2015/04/06 | 4,270 | 4,420 | 4,260 | 4,375 | 545,100 |
| 2015/04/03 | 4,270 | 4,325 | 4,220 | 4,290 | 489,700 |
| 2015/04/02 | 4,135 | 4,300 | 4,135 | 4,275 | 406,500 |
| 2015/04/01 | 4,105 | 4,150 | 4,060 | 4,110 | 463,000 |
| 2015/03/31 | 4,335 | 4,345 | 4,090 | 4,095 | 659,300 |
| 2015/03/30 | 4,265 | 4,280 | 4,220 | 4,265 | 381,300 |
| 2015/03/27 | 4,200 | 4,345 | 4,180 | 4,215 | 480,200 |
| 2015/03/26 | 4,180 | 4,220 | 4,175 | 4,210 | 356,300 |
| 2015/03/25 | 4,230 | 4,255 | 4,170 | 4,245 | 377,100 |
| 2015/03/24 | 4,335 | 4,345 | 4,230 | 4,270 | 347,800 |
| 2015/03/23 | 4,385 | 4,445 | 4,280 | 4,310 | 427,600 |
| 2015/03/20 | 4,270 | 4,365 | 4,255 | 4,335 | 622,000 |
| 2015/03/19 | 4,125 | 4,260 | 4,110 | 4,215 | 555,800 |
| 2015/03/18 | 4,095 | 4,135 | 4,055 | 4,095 | 363,700 |
| 2015/03/17 | 4,035 | 4,080 | 3,980 | 4,065 | 348,400 |
| 2015/03/16 | 3,990 | 4,035 | 3,975 | 4,010 | 488,500 |
| 2015/03/13 | 4,050 | 4,060 | 3,950 | 3,965 | 931,600 |
| 2015/03/12 | 3,850 | 4,005 | 3,845 | 4,005 | 694,100 |
| 2015/03/11 | 3,790 | 3,820 | 3,765 | 3,810 | 272,900 |
| 2015/03/10 | 3,780 | 3,830 | 3,745 | 3,795 | 383,800 |
| 2015/03/09 | 3,780 | 3,780 | 3,715 | 3,755 | 270,100 |
| 2015/03/06 | 3,710 | 3,780 | 3,685 | 3,780 | 337,600 |
| 2015/03/05 | 3,725 | 3,765 | 3,690 | 3,725 | 355,300 |
| 2015/03/04 | 3,760 | 3,790 | 3,700 | 3,745 | 487,400 |
| 2015/03/03 | 3,850 | 3,875 | 3,755 | 3,800 | 505,400 |
| 2015/03/02 | 3,775 | 3,855 | 3,750 | 3,820 | 564,400 |
| 2015/02/27 | 3,685 | 3,775 | 3,670 | 3,750 | 660,400 |
| 2015/02/26 | 3,515 | 3,635 | 3,515 | 3,635 | 355,100 |
| 2015/02/25 | 3,530 | 3,540 | 3,490 | 3,515 | 252,000 |
| 2015/02/24 | 3,540 | 3,555 | 3,500 | 3,515 | 243,100 |
| 2015/02/23 | 3,570 | 3,570 | 3,490 | 3,505 | 277,800 |
| 2015/02/20 | 3,455 | 3,525 | 3,455 | 3,515 | 433,100 |
| 2015/02/19 | 3,380 | 3,460 | 3,340 | 3,445 | 440,900 |
| 2015/02/18 | 3,300 | 3,385 | 3,255 | 3,370 | 313,100 |
| 2015/02/17 | 3,285 | 3,310 | 3,230 | 3,255 | 238,100 |
| 2015/02/16 | 3,220 | 3,305 | 3,220 | 3,285 | 271,300 |
| 2015/02/13 | 3,205 | 3,215 | 3,160 | 3,190 | 427,400 |
| 2015/02/12 | 3,195 | 3,250 | 3,170 | 3,220 | 358,000 |
| 2015/02/10 | 3,175 | 3,195 | 3,130 | 3,150 | 275,800 |
| 2015/02/09 | 3,245 | 3,245 | 3,105 | 3,170 | 490,700 |
| 2015/02/06 | 3,230 | 3,230 | 3,165 | 3,180 | 465,100 |
| 2015/02/05 | 3,265 | 3,300 | 3,200 | 3,205 | 378,400 |
| 2015/02/04 | 3,295 | 3,310 | 3,220 | 3,260 | 602,000 |
| 2015/02/03 | 3,255 | 3,375 | 3,235 | 3,265 | 1,016,100 |
| 2015/02/02 | 3,055 | 3,200 | 3,050 | 3,190 | 605,500 |
| 2015/01/30 | 3,075 | 3,095 | 2,950 | 3,030 | 883,800 |
| 2015/01/29 | 3,035 | 3,130 | 3,020 | 3,045 | 753,900 |
| 2015/01/28 | 3,095 | 3,160 | 3,070 | 3,155 | 266,900 |
| 2015/01/27 | 3,090 | 3,130 | 3,050 | 3,105 | 477,900 |
| 2015/01/26 | 3,055 | 3,095 | 3,045 | 3,090 | 230,700 |
| 2015/01/23 | 3,090 | 3,095 | 3,045 | 3,080 | 286,000 |
| 2015/01/22 | 3,010 | 3,055 | 2,993 | 3,050 | 411,400 |
| 2015/01/21 | 3,005 | 3,015 | 2,958 | 3,010 | 409,900 |
| 2015/01/20 | 2,998 | 3,015 | 2,938 | 2,973 | 516,300 |
| 2015/01/19 | 2,981 | 3,000 | 2,946 | 2,988 | 398,000 |
| 2015/01/16 | 2,971 | 2,981 | 2,891 | 2,962 | 556,300 |
| 2015/01/15 | 2,967 | 3,050 | 2,950 | 3,035 | 479,100 |
| 2015/01/14 | 2,894 | 2,956 | 2,894 | 2,947 | 403,300 |
| 2015/01/13 | 2,866 | 2,923 | 2,840 | 2,923 | 403,600 |
| 2015/01/09 | 2,926 | 2,940 | 2,877 | 2,896 | 656,300 |
| 2015/01/08 | 2,949 | 2,968 | 2,916 | 2,932 | 655,500 |
| 2015/01/07 | 2,900 | 2,984 | 2,892 | 2,941 | 954,100 |
| 2015/01/06 | 2,948 | 3,020 | 2,917 | 2,918 | 674,100 |
| 2015/01/05 | 2,951 | 3,070 | 2,949 | 2,990 | 765,500 |