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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,465 | 4,500 | 4,450 | 4,495 | 280,600 |
| 2016/12/29 | 4,505 | 4,505 | 4,455 | 4,485 | 368,100 |
| 2016/12/28 | 4,500 | 4,535 | 4,495 | 4,510 | 293,900 |
| 2016/12/27 | 4,505 | 4,510 | 4,470 | 4,500 | 312,500 |
| 2016/12/26 | 4,505 | 4,545 | 4,495 | 4,510 | 254,700 |
| 2016/12/22 | 4,520 | 4,535 | 4,480 | 4,500 | 255,900 |
| 2016/12/21 | 4,570 | 4,570 | 4,535 | 4,550 | 306,700 |
| 2016/12/20 | 4,475 | 4,555 | 4,455 | 4,550 | 353,900 |
| 2016/12/19 | 4,530 | 4,550 | 4,480 | 4,495 | 355,500 |
| 2016/12/16 | 4,550 | 4,550 | 4,490 | 4,510 | 466,400 |
| 2016/12/15 | 4,510 | 4,540 | 4,505 | 4,525 | 256,900 |
| 2016/12/14 | 4,550 | 4,600 | 4,515 | 4,530 | 448,400 |
| 2016/12/13 | 4,500 | 4,530 | 4,480 | 4,530 | 434,900 |
| 2016/12/12 | 4,425 | 4,540 | 4,405 | 4,520 | 531,200 |
| 2016/12/09 | 4,440 | 4,465 | 4,395 | 4,415 | 675,500 |
| 2016/12/08 | 4,550 | 4,550 | 4,465 | 4,495 | 307,200 |
| 2016/12/07 | 4,500 | 4,520 | 4,435 | 4,470 | 352,600 |
| 2016/12/06 | 4,580 | 4,585 | 4,460 | 4,470 | 301,500 |
| 2016/12/05 | 4,585 | 4,595 | 4,490 | 4,530 | 297,200 |
| 2016/12/02 | 4,625 | 4,645 | 4,575 | 4,600 | 319,300 |
| 2016/12/01 | 4,705 | 4,720 | 4,625 | 4,645 | 499,800 |
| 2016/11/30 | 4,660 | 4,725 | 4,640 | 4,655 | 529,400 |
| 2016/11/29 | 4,560 | 4,640 | 4,540 | 4,635 | 428,000 |
| 2016/11/28 | 4,580 | 4,585 | 4,525 | 4,580 | 256,900 |
| 2016/11/25 | 4,615 | 4,620 | 4,555 | 4,580 | 441,700 |
| 2016/11/24 | 4,615 | 4,615 | 4,550 | 4,595 | 502,300 |
| 2016/11/22 | 4,490 | 4,595 | 4,485 | 4,570 | 584,200 |
| 2016/11/21 | 4,490 | 4,490 | 4,420 | 4,485 | 420,100 |
| 2016/11/18 | 4,490 | 4,490 | 4,435 | 4,440 | 295,700 |
| 2016/11/17 | 4,410 | 4,465 | 4,385 | 4,460 | 305,500 |
| 2016/11/16 | 4,510 | 4,535 | 4,410 | 4,440 | 436,900 |
| 2016/11/15 | 4,415 | 4,500 | 4,370 | 4,475 | 504,700 |
| 2016/11/14 | 4,375 | 4,440 | 4,370 | 4,420 | 500,000 |
| 2016/11/11 | 4,450 | 4,460 | 4,265 | 4,280 | 620,200 |
| 2016/11/10 | 4,440 | 4,485 | 4,420 | 4,460 | 508,900 |
| 2016/11/09 | 4,440 | 4,520 | 4,240 | 4,285 | 1,049,900 |
| 2016/11/08 | 4,545 | 4,545 | 4,420 | 4,450 | 1,066,700 |
| 2016/11/07 | 4,580 | 4,590 | 4,490 | 4,540 | 571,500 |
| 2016/11/04 | 4,635 | 4,635 | 4,520 | 4,545 | 552,100 |
| 2016/11/02 | 4,670 | 4,675 | 4,570 | 4,665 | 742,700 |
| 2016/11/01 | 4,805 | 4,815 | 4,705 | 4,740 | 583,200 |
| 2016/10/31 | 4,900 | 4,900 | 4,745 | 4,790 | 929,800 |
| 2016/10/28 | 5,310 | 5,320 | 4,850 | 4,915 | 1,434,800 |
| 2016/10/27 | 5,280 | 5,310 | 5,220 | 5,260 | 236,500 |
| 2016/10/26 | 5,260 | 5,320 | 5,260 | 5,290 | 219,500 |
| 2016/10/25 | 5,330 | 5,340 | 5,240 | 5,280 | 354,400 |
| 2016/10/24 | 5,260 | 5,360 | 5,250 | 5,340 | 189,100 |
| 2016/10/21 | 5,320 | 5,320 | 5,250 | 5,280 | 200,500 |
| 2016/10/20 | 5,310 | 5,360 | 5,310 | 5,350 | 191,200 |
| 2016/10/19 | 5,290 | 5,350 | 5,290 | 5,330 | 221,900 |
| 2016/10/18 | 5,320 | 5,370 | 5,270 | 5,320 | 233,500 |
| 2016/10/17 | 5,290 | 5,330 | 5,260 | 5,300 | 180,700 |
| 2016/10/14 | 5,320 | 5,380 | 5,320 | 5,370 | 202,600 |
| 2016/10/13 | 5,300 | 5,340 | 5,290 | 5,330 | 246,000 |
| 2016/10/12 | 5,200 | 5,310 | 5,200 | 5,260 | 213,600 |
| 2016/10/11 | 5,290 | 5,310 | 5,190 | 5,260 | 268,200 |
| 2016/10/07 | 5,350 | 5,370 | 5,240 | 5,270 | 257,200 |
| 2016/10/06 | 5,500 | 5,500 | 5,320 | 5,360 | 419,300 |
| 2016/10/05 | 5,500 | 5,510 | 5,450 | 5,500 | 259,400 |
| 2016/10/04 | 5,470 | 5,510 | 5,430 | 5,510 | 216,400 |
| 2016/10/03 | 5,430 | 5,470 | 5,380 | 5,440 | 205,000 |
| 2016/09/30 | 5,290 | 5,400 | 5,280 | 5,400 | 252,000 |
| 2016/09/29 | 5,350 | 5,390 | 5,320 | 5,370 | 264,700 |
| 2016/09/28 | 5,270 | 5,320 | 5,240 | 5,310 | 198,800 |
| 2016/09/27 | 5,190 | 5,300 | 5,150 | 5,290 | 219,400 |
| 2016/09/26 | 5,290 | 5,300 | 5,220 | 5,240 | 141,000 |
| 2016/09/23 | 5,190 | 5,280 | 5,170 | 5,280 | 268,400 |
| 2016/09/21 | 5,080 | 5,190 | 5,010 | 5,190 | 195,400 |
| 2016/09/20 | 4,980 | 5,120 | 4,980 | 5,070 | 203,800 |
| 2016/09/16 | 4,980 | 5,030 | 4,955 | 5,020 | 136,600 |
| 2016/09/15 | 4,955 | 5,000 | 4,925 | 4,945 | 152,800 |
| 2016/09/14 | 5,000 | 5,060 | 4,985 | 4,990 | 202,700 |
| 2016/09/13 | 4,995 | 5,080 | 4,980 | 5,070 | 156,300 |
| 2016/09/12 | 5,010 | 5,080 | 4,995 | 5,000 | 186,000 |
| 2016/09/09 | 5,180 | 5,210 | 5,070 | 5,100 | 251,500 |
| 2016/09/08 | 5,290 | 5,290 | 5,180 | 5,200 | 216,300 |
| 2016/09/07 | 5,230 | 5,290 | 5,220 | 5,260 | 307,400 |
| 2016/09/06 | 5,170 | 5,230 | 5,130 | 5,210 | 231,700 |
| 2016/09/05 | 5,170 | 5,170 | 5,060 | 5,110 | 234,000 |
| 2016/09/02 | 5,200 | 5,220 | 5,100 | 5,140 | 211,900 |
| 2016/09/01 | 5,150 | 5,190 | 5,100 | 5,170 | 183,500 |
| 2016/08/31 | 5,090 | 5,180 | 5,050 | 5,170 | 262,300 |
| 2016/08/30 | 5,140 | 5,150 | 5,020 | 5,080 | 422,000 |
| 2016/08/29 | 5,260 | 5,290 | 5,190 | 5,230 | 213,500 |
| 2016/08/26 | 5,200 | 5,270 | 5,170 | 5,190 | 218,700 |
| 2016/08/25 | 5,260 | 5,260 | 5,210 | 5,220 | 167,500 |
| 2016/08/24 | 5,250 | 5,280 | 5,170 | 5,270 | 171,000 |
| 2016/08/23 | 5,160 | 5,310 | 5,160 | 5,230 | 213,600 |
| 2016/08/22 | 5,050 | 5,190 | 5,010 | 5,160 | 383,700 |
| 2016/08/19 | 5,200 | 5,200 | 5,070 | 5,110 | 295,700 |
| 2016/08/18 | 5,360 | 5,380 | 5,190 | 5,200 | 328,800 |
| 2016/08/17 | 5,340 | 5,420 | 5,320 | 5,360 | 234,600 |
| 2016/08/16 | 5,540 | 5,540 | 5,390 | 5,410 | 316,300 |
| 2016/08/15 | 5,530 | 5,530 | 5,470 | 5,480 | 324,800 |
| 2016/08/12 | 5,490 | 5,540 | 5,410 | 5,530 | 367,500 |
| 2016/08/10 | 5,460 | 5,470 | 5,370 | 5,460 | 565,200 |
| 2016/08/09 | 5,390 | 5,480 | 5,320 | 5,460 | 446,900 |
| 2016/08/08 | 5,390 | 5,420 | 5,280 | 5,360 | 676,800 |
| 2016/08/05 | 5,100 | 5,300 | 5,080 | 5,230 | 595,000 |
| 2016/08/04 | 5,130 | 5,170 | 5,010 | 5,070 | 552,200 |
| 2016/08/03 | 5,030 | 5,180 | 5,030 | 5,130 | 347,800 |
| 2016/08/02 | 5,100 | 5,220 | 5,100 | 5,170 | 319,900 |
| 2016/08/01 | 5,030 | 5,270 | 4,990 | 5,240 | 538,300 |
| 2016/07/29 | 4,770 | 5,250 | 4,700 | 5,100 | 834,700 |
| 2016/07/28 | 4,810 | 4,820 | 4,685 | 4,700 | 517,400 |
| 2016/07/27 | 4,900 | 4,930 | 4,860 | 4,905 | 267,900 |
| 2016/07/26 | 4,920 | 4,995 | 4,825 | 4,865 | 439,100 |
| 2016/07/25 | 4,985 | 5,030 | 4,940 | 5,020 | 238,400 |
| 2016/07/22 | 4,950 | 5,020 | 4,890 | 4,940 | 220,300 |
| 2016/07/21 | 5,040 | 5,060 | 4,960 | 4,980 | 306,500 |
| 2016/07/20 | 5,020 | 5,090 | 4,975 | 5,080 | 209,200 |
| 2016/07/19 | 5,080 | 5,100 | 5,000 | 5,070 | 354,100 |
| 2016/07/15 | 5,120 | 5,150 | 4,995 | 5,050 | 468,300 |
| 2016/07/14 | 4,990 | 5,120 | 4,965 | 5,100 | 377,200 |
| 2016/07/13 | 5,020 | 5,020 | 4,880 | 4,900 | 345,300 |
| 2016/07/12 | 4,935 | 4,945 | 4,865 | 4,905 | 307,900 |
| 2016/07/11 | 4,805 | 4,865 | 4,795 | 4,835 | 272,000 |
| 2016/07/08 | 4,850 | 4,895 | 4,730 | 4,730 | 377,800 |
| 2016/07/07 | 4,940 | 4,940 | 4,805 | 4,845 | 358,800 |
| 2016/07/06 | 4,900 | 4,955 | 4,800 | 4,945 | 392,600 |
| 2016/07/05 | 5,040 | 5,060 | 5,000 | 5,020 | 186,600 |
| 2016/07/04 | 5,100 | 5,100 | 5,010 | 5,070 | 323,100 |
| 2016/07/01 | 5,150 | 5,200 | 5,060 | 5,140 | 265,500 |
| 2016/06/30 | 5,250 | 5,280 | 5,040 | 5,050 | 591,800 |
| 2016/06/29 | 5,100 | 5,250 | 5,060 | 5,240 | 813,900 |
| 2016/06/28 | 4,750 | 4,955 | 4,725 | 4,915 | 495,500 |
| 2016/06/27 | 4,655 | 4,860 | 4,655 | 4,800 | 590,300 |
| 2016/06/24 | 4,915 | 4,945 | 4,500 | 4,550 | 490,800 |
| 2016/06/23 | 4,855 | 4,915 | 4,835 | 4,905 | 302,700 |
| 2016/06/22 | 4,865 | 4,935 | 4,815 | 4,910 | 358,600 |
| 2016/06/21 | 4,860 | 4,940 | 4,800 | 4,915 | 323,800 |
| 2016/06/20 | 4,845 | 4,965 | 4,805 | 4,890 | 503,100 |
| 2016/06/17 | 4,810 | 4,890 | 4,745 | 4,750 | 621,600 |
| 2016/06/16 | 4,900 | 4,920 | 4,750 | 4,760 | 605,500 |
| 2016/06/15 | 4,915 | 4,935 | 4,805 | 4,865 | 624,700 |
| 2016/06/14 | 4,990 | 5,010 | 4,845 | 4,915 | 550,000 |
| 2016/06/13 | 5,060 | 5,130 | 5,010 | 5,010 | 321,000 |
| 2016/06/10 | 5,190 | 5,200 | 5,140 | 5,160 | 383,400 |
| 2016/06/09 | 5,220 | 5,250 | 5,160 | 5,190 | 378,100 |
| 2016/06/08 | 5,200 | 5,220 | 5,120 | 5,190 | 514,200 |
| 2016/06/07 | 5,170 | 5,220 | 5,150 | 5,220 | 595,000 |
| 2016/06/06 | 5,310 | 5,340 | 5,170 | 5,240 | 720,300 |
| 2016/06/03 | 5,340 | 5,400 | 5,310 | 5,370 | 382,200 |
| 2016/06/02 | 5,400 | 5,420 | 5,320 | 5,330 | 375,900 |
| 2016/06/01 | 5,400 | 5,440 | 5,350 | 5,420 | 512,600 |
| 2016/05/31 | 5,420 | 5,470 | 5,390 | 5,460 | 970,900 |
| 2016/05/30 | 5,380 | 5,440 | 5,360 | 5,440 | 288,800 |
| 2016/05/27 | 5,350 | 5,430 | 5,280 | 5,380 | 297,700 |
| 2016/05/26 | 5,440 | 5,480 | 5,370 | 5,380 | 373,100 |
| 2016/05/25 | 5,370 | 5,410 | 5,330 | 5,400 | 685,100 |
| 2016/05/24 | 5,380 | 5,400 | 5,320 | 5,350 | 765,700 |
| 2016/05/23 | 5,340 | 5,410 | 5,330 | 5,400 | 809,500 |
| 2016/05/20 | 5,420 | 5,450 | 5,220 | 5,300 | 1,756,700 |
| 2016/05/19 | 5,470 | 5,510 | 5,380 | 5,430 | 1,610,800 |
| 2016/05/18 | 5,650 | 5,650 | 5,370 | 5,470 | 2,868,400 |
| 2016/05/17 | 5,760 | 5,800 | 5,670 | 5,710 | 910,600 |
| 2016/05/16 | 5,970 | 6,010 | 5,800 | 5,820 | 514,700 |
| 2016/05/13 | 5,790 | 6,000 | 5,750 | 5,940 | 784,000 |
| 2016/05/12 | 5,840 | 5,860 | 5,730 | 5,780 | 1,086,200 |
| 2016/05/11 | 6,030 | 6,040 | 5,770 | 5,900 | 989,900 |
| 2016/05/10 | 6,350 | 6,440 | 5,700 | 5,990 | 1,111,500 |
| 2016/05/09 | 6,260 | 6,390 | 6,220 | 6,380 | 440,200 |
| 2016/05/06 | 6,100 | 6,220 | 6,100 | 6,200 | 336,400 |
| 2016/05/02 | 5,980 | 6,100 | 5,960 | 6,090 | 348,400 |
| 2016/04/28 | 6,260 | 6,290 | 6,090 | 6,140 | 262,700 |
| 2016/04/27 | 6,230 | 6,260 | 6,170 | 6,220 | 197,700 |
| 2016/04/26 | 6,220 | 6,270 | 6,110 | 6,210 | 232,500 |
| 2016/04/25 | 6,290 | 6,290 | 6,180 | 6,220 | 185,800 |
| 2016/04/22 | 6,260 | 6,310 | 6,200 | 6,270 | 248,100 |
| 2016/04/21 | 6,350 | 6,380 | 6,300 | 6,340 | 212,400 |
| 2016/04/20 | 6,300 | 6,360 | 6,250 | 6,260 | 182,500 |
| 2016/04/19 | 6,270 | 6,340 | 6,240 | 6,290 | 282,300 |
| 2016/04/18 | 6,040 | 6,230 | 6,040 | 6,200 | 425,600 |
| 2016/04/15 | 6,170 | 6,240 | 6,150 | 6,220 | 249,300 |
| 2016/04/14 | 6,140 | 6,250 | 6,050 | 6,250 | 468,000 |
| 2016/04/13 | 6,050 | 6,100 | 5,980 | 6,070 | 281,700 |
| 2016/04/12 | 6,120 | 6,150 | 6,000 | 6,010 | 334,800 |
| 2016/04/11 | 6,100 | 6,110 | 5,980 | 6,060 | 221,100 |
| 2016/04/08 | 5,910 | 6,110 | 5,910 | 6,050 | 304,600 |
| 2016/04/07 | 5,970 | 6,030 | 5,910 | 6,010 | 354,200 |
| 2016/04/06 | 5,850 | 6,030 | 5,810 | 6,020 | 418,800 |
| 2016/04/05 | 5,900 | 6,100 | 5,900 | 5,910 | 427,200 |
| 2016/04/04 | 5,900 | 6,060 | 5,890 | 5,950 | 391,500 |
| 2016/04/01 | 6,110 | 6,120 | 5,920 | 5,940 | 459,600 |
| 2016/03/31 | 6,180 | 6,220 | 6,100 | 6,100 | 416,000 |
| 2016/03/30 | 6,350 | 6,400 | 6,270 | 6,280 | 332,900 |
| 2016/03/29 | 6,390 | 6,480 | 6,350 | 6,400 | 337,900 |
| 2016/03/28 | 6,350 | 6,470 | 6,330 | 6,450 | 332,700 |
| 2016/03/25 | 6,370 | 6,400 | 6,200 | 6,250 | 269,000 |
| 2016/03/24 | 6,190 | 6,400 | 6,190 | 6,330 | 565,900 |
| 2016/03/23 | 6,050 | 6,170 | 6,010 | 6,140 | 339,300 |
| 2016/03/22 | 5,890 | 6,040 | 5,890 | 6,030 | 199,600 |
| 2016/03/18 | 6,030 | 6,030 | 5,870 | 5,890 | 314,000 |
| 2016/03/17 | 6,040 | 6,100 | 6,020 | 6,060 | 285,700 |
| 2016/03/16 | 5,890 | 6,040 | 5,860 | 6,010 | 272,500 |
| 2016/03/15 | 5,890 | 5,950 | 5,840 | 5,910 | 204,400 |
| 2016/03/14 | 5,870 | 5,950 | 5,820 | 5,910 | 225,200 |
| 2016/03/11 | 5,820 | 5,900 | 5,770 | 5,810 | 468,300 |
| 2016/03/10 | 5,710 | 5,890 | 5,710 | 5,870 | 339,700 |
| 2016/03/09 | 5,600 | 5,660 | 5,570 | 5,640 | 298,900 |
| 2016/03/08 | 5,750 | 5,760 | 5,560 | 5,620 | 362,200 |
| 2016/03/07 | 5,810 | 5,810 | 5,720 | 5,770 | 187,900 |
| 2016/03/04 | 5,870 | 5,880 | 5,780 | 5,880 | 223,800 |
| 2016/03/03 | 5,870 | 5,920 | 5,810 | 5,900 | 258,700 |
| 2016/03/02 | 5,890 | 5,990 | 5,850 | 5,970 | 341,300 |
| 2016/03/01 | 5,750 | 5,870 | 5,630 | 5,810 | 481,100 |
| 2016/02/29 | 5,970 | 5,990 | 5,830 | 5,850 | 459,400 |
| 2016/02/26 | 5,890 | 5,960 | 5,860 | 5,910 | 437,500 |
| 2016/02/25 | 5,760 | 5,860 | 5,740 | 5,830 | 292,400 |
| 2016/02/24 | 5,610 | 5,750 | 5,600 | 5,650 | 207,700 |
| 2016/02/23 | 5,830 | 5,880 | 5,680 | 5,700 | 280,400 |
| 2016/02/22 | 5,570 | 5,810 | 5,570 | 5,790 | 218,600 |
| 2016/02/19 | 5,580 | 5,680 | 5,510 | 5,620 | 225,900 |
| 2016/02/18 | 5,740 | 5,740 | 5,600 | 5,660 | 310,500 |
| 2016/02/17 | 5,600 | 5,700 | 5,500 | 5,600 | 281,000 |
| 2016/02/16 | 5,610 | 5,740 | 5,580 | 5,630 | 381,400 |
| 2016/02/15 | 5,670 | 5,750 | 5,480 | 5,700 | 430,200 |
| 2016/02/12 | 5,340 | 5,500 | 5,120 | 5,170 | 691,200 |
| 2016/02/10 | 5,730 | 5,770 | 5,410 | 5,520 | 476,400 |
| 2016/02/09 | 5,780 | 5,810 | 5,670 | 5,730 | 472,700 |
| 2016/02/08 | 5,820 | 6,000 | 5,760 | 5,980 | 336,000 |
| 2016/02/05 | 5,800 | 5,870 | 5,680 | 5,800 | 383,600 |
| 2016/02/04 | 6,070 | 6,070 | 5,860 | 5,900 | 324,600 |
| 2016/02/03 | 6,050 | 6,080 | 5,910 | 6,050 | 387,500 |
| 2016/02/02 | 5,990 | 6,160 | 5,970 | 6,140 | 520,900 |
| 2016/02/01 | 5,890 | 6,040 | 5,830 | 6,030 | 459,300 |
| 2016/01/29 | 5,620 | 5,840 | 5,620 | 5,830 | 568,700 |
| 2016/01/28 | 5,450 | 5,660 | 5,440 | 5,610 | 356,500 |
| 2016/01/27 | 5,500 | 5,530 | 5,410 | 5,500 | 404,900 |
| 2016/01/26 | 5,400 | 5,520 | 5,370 | 5,440 | 377,700 |
| 2016/01/25 | 5,330 | 5,450 | 5,280 | 5,430 | 296,400 |
| 2016/01/22 | 5,060 | 5,250 | 4,980 | 5,240 | 379,700 |
| 2016/01/21 | 5,040 | 5,110 | 4,890 | 4,890 | 414,100 |
| 2016/01/20 | 5,230 | 5,260 | 5,010 | 5,030 | 272,900 |
| 2016/01/19 | 5,280 | 5,310 | 5,180 | 5,220 | 298,700 |
| 2016/01/18 | 5,230 | 5,300 | 5,210 | 5,280 | 260,900 |
| 2016/01/15 | 5,330 | 5,420 | 5,280 | 5,360 | 544,100 |
| 2016/01/14 | 5,190 | 5,240 | 5,100 | 5,230 | 508,800 |
| 2016/01/13 | 5,240 | 5,330 | 5,220 | 5,260 | 443,800 |
| 2016/01/12 | 5,320 | 5,400 | 5,190 | 5,190 | 516,900 |
| 2016/01/08 | 5,320 | 5,430 | 5,280 | 5,370 | 451,500 |
| 2016/01/07 | 5,450 | 5,490 | 5,320 | 5,400 | 633,500 |
| 2016/01/06 | 5,530 | 5,570 | 5,430 | 5,480 | 483,000 |
| 2016/01/05 | 5,560 | 5,610 | 5,430 | 5,540 | 474,700 |
| 2016/01/04 | 5,680 | 5,740 | 5,610 | 5,620 | 400,600 |