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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,200 | 5,200 | 5,080 | 5,140 | 176,200 |
| 2018/12/27 | 5,090 | 5,240 | 5,080 | 5,220 | 212,600 |
| 2018/12/26 | 4,995 | 5,020 | 4,825 | 4,905 | 202,300 |
| 2018/12/25 | 4,855 | 4,900 | 4,770 | 4,785 | 180,800 |
| 2018/12/21 | 5,090 | 5,100 | 4,965 | 5,020 | 238,000 |
| 2018/12/20 | 5,210 | 5,260 | 5,090 | 5,130 | 135,600 |
| 2018/12/19 | 5,300 | 5,300 | 5,140 | 5,250 | 184,000 |
| 2018/12/18 | 5,330 | 5,390 | 5,290 | 5,320 | 154,000 |
| 2018/12/17 | 5,430 | 5,430 | 5,340 | 5,380 | 106,600 |
| 2018/12/14 | 5,480 | 5,500 | 5,380 | 5,380 | 276,900 |
| 2018/12/13 | 5,450 | 5,500 | 5,320 | 5,470 | 246,000 |
| 2018/12/12 | 5,320 | 5,470 | 5,320 | 5,410 | 315,000 |
| 2018/12/11 | 5,270 | 5,340 | 5,230 | 5,280 | 207,000 |
| 2018/12/10 | 5,170 | 5,220 | 5,110 | 5,210 | 280,500 |
| 2018/12/07 | 5,450 | 5,550 | 5,290 | 5,430 | 321,200 |
| 2018/12/06 | 5,340 | 5,340 | 5,210 | 5,310 | 229,200 |
| 2018/12/05 | 5,220 | 5,350 | 5,180 | 5,350 | 120,200 |
| 2018/12/04 | 5,410 | 5,440 | 5,290 | 5,300 | 173,600 |
| 2018/12/03 | 5,390 | 5,430 | 5,300 | 5,400 | 185,300 |
| 2018/11/30 | 5,300 | 5,370 | 5,280 | 5,340 | 237,500 |
| 2018/11/29 | 5,320 | 5,350 | 5,220 | 5,330 | 156,300 |
| 2018/11/28 | 5,310 | 5,320 | 5,240 | 5,310 | 110,800 |
| 2018/11/27 | 5,350 | 5,350 | 5,260 | 5,280 | 104,400 |
| 2018/11/26 | 5,350 | 5,380 | 5,250 | 5,290 | 195,500 |
| 2018/11/22 | 5,240 | 5,330 | 5,230 | 5,330 | 157,600 |
| 2018/11/21 | 5,150 | 5,220 | 5,130 | 5,210 | 173,300 |
| 2018/11/20 | 5,270 | 5,290 | 5,230 | 5,250 | 174,400 |
| 2018/11/19 | 5,280 | 5,350 | 5,270 | 5,320 | 214,400 |
| 2018/11/16 | 5,160 | 5,280 | 5,160 | 5,240 | 223,700 |
| 2018/11/15 | 5,090 | 5,210 | 5,090 | 5,200 | 255,900 |
| 2018/11/14 | 5,100 | 5,140 | 5,050 | 5,120 | 302,700 |
| 2018/11/13 | 4,940 | 5,060 | 4,880 | 5,040 | 323,300 |
| 2018/11/12 | 4,895 | 5,040 | 4,895 | 5,000 | 162,400 |
| 2018/11/09 | 4,870 | 4,925 | 4,855 | 4,925 | 211,000 |
| 2018/11/08 | 4,885 | 4,890 | 4,830 | 4,860 | 230,200 |
| 2018/11/07 | 4,750 | 4,845 | 4,725 | 4,825 | 238,000 |
| 2018/11/06 | 4,760 | 4,810 | 4,710 | 4,765 | 211,700 |
| 2018/11/05 | 4,820 | 4,875 | 4,750 | 4,760 | 419,100 |
| 2018/11/02 | 5,030 | 5,100 | 4,780 | 4,865 | 855,600 |
| 2018/11/01 | 5,130 | 5,350 | 5,100 | 5,130 | 710,400 |
| 2018/10/31 | 4,840 | 5,080 | 4,710 | 5,030 | 482,400 |
| 2018/10/30 | 4,685 | 4,815 | 4,685 | 4,805 | 178,100 |
| 2018/10/29 | 4,735 | 4,780 | 4,710 | 4,730 | 156,100 |
| 2018/10/26 | 4,700 | 4,760 | 4,680 | 4,720 | 248,800 |
| 2018/10/25 | 4,795 | 4,805 | 4,705 | 4,720 | 192,200 |
| 2018/10/24 | 4,900 | 4,935 | 4,825 | 4,890 | 191,700 |
| 2018/10/23 | 4,985 | 4,985 | 4,875 | 4,900 | 254,900 |
| 2018/10/22 | 4,905 | 5,010 | 4,895 | 4,990 | 173,800 |
| 2018/10/19 | 4,890 | 4,930 | 4,855 | 4,925 | 197,800 |
| 2018/10/18 | 4,945 | 4,970 | 4,880 | 4,895 | 219,300 |
| 2018/10/17 | 4,825 | 4,925 | 4,825 | 4,925 | 256,000 |
| 2018/10/16 | 4,710 | 4,755 | 4,685 | 4,755 | 264,200 |
| 2018/10/15 | 4,750 | 4,785 | 4,725 | 4,725 | 350,200 |
| 2018/10/12 | 4,680 | 4,740 | 4,660 | 4,700 | 284,600 |
| 2018/10/11 | 4,880 | 4,900 | 4,710 | 4,730 | 319,600 |
| 2018/10/10 | 4,895 | 4,995 | 4,885 | 4,975 | 214,400 |
| 2018/10/09 | 4,890 | 4,910 | 4,830 | 4,845 | 220,100 |
| 2018/10/05 | 4,990 | 5,000 | 4,895 | 4,935 | 302,200 |
| 2018/10/04 | 5,030 | 5,060 | 4,960 | 5,040 | 231,900 |
| 2018/10/03 | 5,060 | 5,070 | 4,955 | 4,975 | 190,900 |
| 2018/10/02 | 4,945 | 5,050 | 4,935 | 5,030 | 197,600 |
| 2018/10/01 | 4,955 | 4,985 | 4,910 | 4,945 | 278,500 |
| 2018/09/28 | 5,010 | 5,030 | 4,985 | 4,995 | 224,100 |
| 2018/09/27 | 5,100 | 5,120 | 5,020 | 5,020 | 192,700 |
| 2018/09/26 | 5,090 | 5,150 | 5,070 | 5,140 | 239,800 |
| 2018/09/25 | 5,070 | 5,120 | 5,060 | 5,110 | 288,000 |
| 2018/09/21 | 5,060 | 5,080 | 5,010 | 5,050 | 247,300 |
| 2018/09/20 | 5,050 | 5,050 | 4,995 | 5,010 | 156,000 |
| 2018/09/19 | 5,100 | 5,100 | 5,030 | 5,060 | 174,000 |
| 2018/09/18 | 4,930 | 5,040 | 4,910 | 5,030 | 190,500 |
| 2018/09/14 | 4,960 | 4,965 | 4,890 | 4,925 | 246,200 |
| 2018/09/13 | 4,930 | 4,970 | 4,885 | 4,910 | 178,100 |
| 2018/09/12 | 4,825 | 4,905 | 4,790 | 4,895 | 191,900 |
| 2018/09/11 | 4,820 | 4,860 | 4,805 | 4,830 | 127,200 |
| 2018/09/10 | 4,865 | 4,925 | 4,850 | 4,870 | 154,200 |
| 2018/09/07 | 4,815 | 4,850 | 4,785 | 4,845 | 171,600 |
| 2018/09/06 | 4,790 | 4,820 | 4,740 | 4,810 | 193,700 |
| 2018/09/05 | 4,820 | 4,845 | 4,760 | 4,830 | 193,200 |
| 2018/09/04 | 4,850 | 4,885 | 4,810 | 4,850 | 266,400 |
| 2018/09/03 | 4,890 | 4,890 | 4,820 | 4,855 | 173,900 |
| 2018/08/31 | 4,910 | 4,945 | 4,840 | 4,890 | 312,700 |
| 2018/08/30 | 4,930 | 4,970 | 4,910 | 4,960 | 266,600 |
| 2018/08/29 | 4,880 | 4,980 | 4,865 | 4,915 | 294,000 |
| 2018/08/28 | 4,865 | 4,880 | 4,825 | 4,865 | 187,100 |
| 2018/08/27 | 4,830 | 4,850 | 4,815 | 4,845 | 174,800 |
| 2018/08/24 | 4,750 | 4,810 | 4,740 | 4,800 | 172,400 |
| 2018/08/23 | 4,650 | 4,700 | 4,650 | 4,695 | 176,300 |
| 2018/08/22 | 4,605 | 4,670 | 4,595 | 4,655 | 190,300 |
| 2018/08/21 | 4,600 | 4,615 | 4,570 | 4,595 | 166,200 |
| 2018/08/20 | 4,600 | 4,645 | 4,600 | 4,640 | 206,700 |
| 2018/08/17 | 4,600 | 4,645 | 4,585 | 4,630 | 165,000 |
| 2018/08/16 | 4,600 | 4,625 | 4,580 | 4,600 | 151,300 |
| 2018/08/15 | 4,685 | 4,725 | 4,645 | 4,660 | 148,100 |
| 2018/08/14 | 4,580 | 4,700 | 4,560 | 4,695 | 169,700 |
| 2018/08/13 | 4,650 | 4,665 | 4,585 | 4,595 | 271,100 |
| 2018/08/10 | 4,685 | 4,700 | 4,650 | 4,660 | 341,200 |
| 2018/08/09 | 4,685 | 4,710 | 4,655 | 4,685 | 329,300 |
| 2018/08/08 | 4,805 | 4,825 | 4,750 | 4,755 | 283,100 |
| 2018/08/07 | 4,710 | 4,850 | 4,685 | 4,825 | 343,300 |
| 2018/08/06 | 4,775 | 4,780 | 4,685 | 4,725 | 374,700 |
| 2018/08/03 | 4,880 | 4,880 | 4,800 | 4,820 | 367,100 |
| 2018/08/02 | 4,880 | 4,990 | 4,845 | 4,880 | 711,700 |
| 2018/08/01 | 5,020 | 5,060 | 4,725 | 4,740 | 981,700 |
| 2018/07/31 | 5,090 | 5,140 | 5,020 | 5,110 | 311,900 |
| 2018/07/30 | 5,030 | 5,080 | 5,000 | 5,060 | 145,800 |
| 2018/07/27 | 5,030 | 5,130 | 5,020 | 5,060 | 246,800 |
| 2018/07/26 | 5,030 | 5,060 | 5,010 | 5,010 | 168,400 |
| 2018/07/25 | 5,000 | 5,010 | 4,960 | 4,995 | 172,900 |
| 2018/07/24 | 4,965 | 4,990 | 4,925 | 4,945 | 222,400 |
| 2018/07/23 | 4,860 | 4,920 | 4,855 | 4,895 | 240,400 |
| 2018/07/20 | 4,820 | 4,840 | 4,790 | 4,835 | 249,100 |
| 2018/07/19 | 4,850 | 4,870 | 4,825 | 4,830 | 119,600 |
| 2018/07/18 | 4,885 | 4,910 | 4,850 | 4,850 | 189,400 |
| 2018/07/17 | 4,850 | 4,870 | 4,810 | 4,830 | 238,000 |
| 2018/07/13 | 4,760 | 4,870 | 4,730 | 4,855 | 222,500 |
| 2018/07/12 | 4,755 | 4,810 | 4,720 | 4,730 | 304,500 |
| 2018/07/11 | 4,770 | 4,780 | 4,705 | 4,715 | 385,800 |
| 2018/07/10 | 4,860 | 4,910 | 4,825 | 4,825 | 369,600 |
| 2018/07/09 | 4,920 | 4,920 | 4,855 | 4,885 | 317,100 |
| 2018/07/06 | 4,930 | 4,950 | 4,845 | 4,910 | 344,100 |
| 2018/07/05 | 5,040 | 5,040 | 4,925 | 4,945 | 334,800 |
| 2018/07/04 | 4,985 | 5,120 | 4,960 | 5,070 | 226,300 |
| 2018/07/03 | 5,110 | 5,160 | 5,020 | 5,060 | 199,100 |
| 2018/07/02 | 5,250 | 5,260 | 5,130 | 5,140 | 250,600 |
| 2018/06/29 | 5,280 | 5,280 | 5,200 | 5,220 | 164,800 |
| 2018/06/28 | 5,300 | 5,310 | 5,190 | 5,250 | 173,600 |
| 2018/06/27 | 5,240 | 5,290 | 5,230 | 5,260 | 119,200 |
| 2018/06/26 | 5,210 | 5,240 | 5,190 | 5,210 | 162,300 |
| 2018/06/25 | 5,220 | 5,260 | 5,180 | 5,250 | 169,500 |
| 2018/06/22 | 5,240 | 5,300 | 5,210 | 5,230 | 205,300 |
| 2018/06/21 | 5,200 | 5,240 | 5,190 | 5,210 | 235,400 |
| 2018/06/20 | 5,250 | 5,370 | 5,190 | 5,230 | 373,600 |
| 2018/06/19 | 5,250 | 5,250 | 5,200 | 5,200 | 181,200 |
| 2018/06/18 | 5,270 | 5,270 | 5,200 | 5,250 | 148,300 |
| 2018/06/15 | 5,390 | 5,390 | 5,270 | 5,290 | 291,300 |
| 2018/06/14 | 5,340 | 5,360 | 5,290 | 5,350 | 170,500 |
| 2018/06/13 | 5,300 | 5,380 | 5,300 | 5,360 | 305,500 |
| 2018/06/12 | 5,280 | 5,290 | 5,220 | 5,260 | 249,700 |
| 2018/06/11 | 5,230 | 5,280 | 5,220 | 5,270 | 182,000 |
| 2018/06/08 | 5,140 | 5,220 | 5,130 | 5,200 | 277,500 |
| 2018/06/07 | 5,150 | 5,160 | 5,080 | 5,120 | 172,200 |
| 2018/06/06 | 5,130 | 5,160 | 5,050 | 5,110 | 243,800 |
| 2018/06/05 | 4,990 | 5,090 | 4,985 | 5,080 | 288,800 |
| 2018/06/04 | 4,995 | 5,060 | 4,920 | 4,935 | 195,400 |
| 2018/06/01 | 4,960 | 4,990 | 4,915 | 4,930 | 255,800 |
| 2018/05/31 | 4,995 | 5,010 | 4,955 | 4,985 | 405,600 |
| 2018/05/30 | 4,955 | 5,010 | 4,950 | 4,960 | 391,300 |
| 2018/05/29 | 4,975 | 5,030 | 4,955 | 5,020 | 265,300 |
| 2018/05/28 | 5,000 | 5,030 | 4,965 | 4,975 | 427,200 |
| 2018/05/25 | 5,090 | 5,140 | 5,060 | 5,080 | 242,100 |
| 2018/05/24 | 5,180 | 5,230 | 5,160 | 5,190 | 276,700 |
| 2018/05/23 | 5,130 | 5,220 | 5,120 | 5,190 | 285,100 |
| 2018/05/22 | 5,160 | 5,180 | 5,120 | 5,160 | 257,000 |
| 2018/05/21 | 5,230 | 5,230 | 5,150 | 5,210 | 354,500 |
| 2018/05/18 | 5,220 | 5,300 | 5,150 | 5,270 | 237,700 |
| 2018/05/17 | 5,240 | 5,240 | 5,130 | 5,200 | 399,000 |
| 2018/05/16 | 5,330 | 5,400 | 5,310 | 5,320 | 216,000 |
| 2018/05/15 | 5,380 | 5,490 | 5,380 | 5,410 | 297,100 |
| 2018/05/14 | 5,440 | 5,440 | 5,330 | 5,390 | 293,900 |
| 2018/05/11 | 5,510 | 5,530 | 5,310 | 5,490 | 439,800 |
| 2018/05/10 | 5,620 | 5,690 | 5,510 | 5,530 | 364,000 |
| 2018/05/09 | 5,400 | 5,660 | 5,370 | 5,620 | 566,900 |
| 2018/05/08 | 5,450 | 5,560 | 5,330 | 5,500 | 792,200 |
| 2018/05/07 | 5,450 | 5,520 | 5,410 | 5,500 | 188,700 |
| 2018/05/02 | 5,430 | 5,470 | 5,420 | 5,450 | 198,700 |
| 2018/05/01 | 5,410 | 5,490 | 5,400 | 5,430 | 155,800 |
| 2018/04/27 | 5,410 | 5,440 | 5,350 | 5,410 | 155,000 |
| 2018/04/26 | 5,360 | 5,360 | 5,300 | 5,350 | 157,400 |
| 2018/04/25 | 5,270 | 5,380 | 5,230 | 5,360 | 160,800 |
| 2018/04/24 | 5,220 | 5,270 | 5,150 | 5,260 | 194,900 |
| 2018/04/23 | 5,310 | 5,330 | 5,240 | 5,260 | 151,500 |
| 2018/04/20 | 5,320 | 5,350 | 5,250 | 5,300 | 186,900 |
| 2018/04/19 | 5,480 | 5,480 | 5,300 | 5,320 | 288,500 |
| 2018/04/18 | 5,470 | 5,520 | 5,410 | 5,480 | 191,500 |
| 2018/04/17 | 5,380 | 5,480 | 5,380 | 5,440 | 272,200 |
| 2018/04/16 | 5,270 | 5,400 | 5,260 | 5,390 | 234,700 |
| 2018/04/13 | 5,280 | 5,280 | 5,150 | 5,240 | 313,500 |
| 2018/04/12 | 5,220 | 5,310 | 5,160 | 5,270 | 267,500 |
| 2018/04/11 | 5,230 | 5,250 | 5,140 | 5,190 | 198,400 |
| 2018/04/10 | 5,210 | 5,230 | 5,130 | 5,190 | 303,300 |
| 2018/04/09 | 5,250 | 5,270 | 5,200 | 5,260 | 236,900 |
| 2018/04/06 | 5,250 | 5,270 | 5,210 | 5,230 | 406,900 |
| 2018/04/05 | 5,260 | 5,290 | 5,170 | 5,200 | 282,300 |
| 2018/04/04 | 5,180 | 5,240 | 5,120 | 5,210 | 295,200 |
| 2018/04/03 | 5,120 | 5,210 | 5,100 | 5,180 | 187,800 |
| 2018/04/02 | 5,270 | 5,310 | 5,190 | 5,190 | 190,400 |
| 2018/03/30 | 5,240 | 5,310 | 5,210 | 5,260 | 357,600 |
| 2018/03/29 | 5,130 | 5,220 | 5,120 | 5,170 | 298,300 |
| 2018/03/28 | 5,040 | 5,070 | 5,000 | 5,060 | 242,800 |
| 2018/03/27 | 4,930 | 5,080 | 4,915 | 5,070 | 325,200 |
| 2018/03/26 | 4,910 | 4,930 | 4,795 | 4,860 | 283,900 |
| 2018/03/23 | 5,030 | 5,070 | 4,900 | 4,915 | 396,400 |
| 2018/03/22 | 5,010 | 5,150 | 5,000 | 5,130 | 292,300 |
| 2018/03/20 | 4,980 | 5,000 | 4,930 | 4,990 | 241,800 |
| 2018/03/19 | 4,945 | 5,010 | 4,920 | 4,980 | 189,100 |
| 2018/03/16 | 5,010 | 5,020 | 4,920 | 4,945 | 216,200 |
| 2018/03/15 | 4,915 | 4,975 | 4,885 | 4,960 | 250,600 |
| 2018/03/14 | 4,910 | 4,930 | 4,885 | 4,915 | 153,500 |
| 2018/03/13 | 4,910 | 4,945 | 4,890 | 4,935 | 199,000 |
| 2018/03/12 | 5,010 | 5,020 | 4,940 | 4,975 | 117,300 |
| 2018/03/09 | 4,930 | 5,020 | 4,895 | 4,940 | 219,100 |
| 2018/03/08 | 5,010 | 5,030 | 4,895 | 4,905 | 180,800 |
| 2018/03/07 | 4,930 | 5,030 | 4,905 | 4,965 | 163,900 |
| 2018/03/06 | 4,990 | 5,060 | 4,950 | 4,960 | 209,300 |
| 2018/03/05 | 4,835 | 4,905 | 4,835 | 4,875 | 163,200 |
| 2018/03/02 | 4,870 | 4,900 | 4,820 | 4,860 | 246,000 |
| 2018/03/01 | 5,030 | 5,040 | 4,965 | 4,980 | 184,600 |
| 2018/02/28 | 4,985 | 5,110 | 4,980 | 5,060 | 261,000 |
| 2018/02/27 | 5,070 | 5,080 | 4,985 | 5,030 | 193,400 |
| 2018/02/26 | 5,060 | 5,070 | 4,980 | 4,995 | 383,400 |
| 2018/02/23 | 5,000 | 5,070 | 4,990 | 5,050 | 268,600 |
| 2018/02/22 | 5,130 | 5,150 | 5,070 | 5,080 | 238,400 |
| 2018/02/21 | 5,240 | 5,250 | 5,160 | 5,210 | 211,000 |
| 2018/02/20 | 5,290 | 5,300 | 5,230 | 5,230 | 206,000 |
| 2018/02/19 | 5,220 | 5,330 | 5,170 | 5,320 | 251,300 |
| 2018/02/16 | 5,040 | 5,200 | 5,030 | 5,160 | 357,600 |
| 2018/02/15 | 4,930 | 5,020 | 4,930 | 4,965 | 228,900 |
| 2018/02/14 | 4,955 | 5,000 | 4,845 | 4,880 | 395,600 |
| 2018/02/13 | 5,010 | 5,030 | 4,945 | 4,960 | 357,800 |
| 2018/02/09 | 5,010 | 5,070 | 4,970 | 5,010 | 485,000 |
| 2018/02/08 | 5,100 | 5,240 | 5,090 | 5,190 | 324,900 |
| 2018/02/07 | 5,280 | 5,290 | 5,040 | 5,060 | 529,500 |
| 2018/02/06 | 5,200 | 5,210 | 4,995 | 5,100 | 592,300 |
| 2018/02/05 | 5,480 | 5,520 | 5,400 | 5,400 | 365,800 |
| 2018/02/02 | 5,660 | 5,690 | 5,570 | 5,620 | 397,800 |
| 2018/02/01 | 5,710 | 5,780 | 5,570 | 5,760 | 781,200 |
| 2018/01/31 | 6,150 | 6,230 | 5,710 | 5,910 | 744,200 |
| 2018/01/30 | 6,210 | 6,280 | 6,170 | 6,180 | 236,500 |
| 2018/01/29 | 6,200 | 6,260 | 6,170 | 6,200 | 156,500 |
| 2018/01/26 | 6,220 | 6,270 | 6,220 | 6,240 | 142,000 |
| 2018/01/25 | 6,290 | 6,300 | 6,220 | 6,270 | 168,800 |
| 2018/01/24 | 6,320 | 6,350 | 6,270 | 6,350 | 150,600 |
| 2018/01/23 | 6,240 | 6,290 | 6,220 | 6,290 | 153,400 |
| 2018/01/22 | 6,200 | 6,220 | 6,150 | 6,210 | 107,300 |
| 2018/01/19 | 6,140 | 6,180 | 6,120 | 6,160 | 127,400 |
| 2018/01/18 | 6,200 | 6,200 | 6,090 | 6,100 | 177,500 |
| 2018/01/17 | 6,080 | 6,160 | 6,060 | 6,140 | 300,500 |
| 2018/01/16 | 6,110 | 6,160 | 6,100 | 6,120 | 185,600 |
| 2018/01/15 | 6,100 | 6,180 | 6,100 | 6,120 | 281,700 |
| 2018/01/12 | 6,230 | 6,250 | 6,050 | 6,080 | 436,400 |
| 2018/01/11 | 6,350 | 6,380 | 6,290 | 6,320 | 221,800 |
| 2018/01/10 | 6,500 | 6,500 | 6,380 | 6,440 | 196,300 |
| 2018/01/09 | 6,470 | 6,520 | 6,430 | 6,500 | 242,900 |
| 2018/01/05 | 6,270 | 6,410 | 6,250 | 6,400 | 248,700 |
| 2018/01/04 | 6,200 | 6,230 | 6,180 | 6,230 | 245,800 |