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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,910 | 5,940 | 5,870 | 5,920 | 93,800 |
| 2019/12/27 | 5,970 | 6,010 | 5,950 | 5,980 | 96,500 |
| 2019/12/26 | 5,870 | 5,930 | 5,870 | 5,930 | 110,100 |
| 2019/12/25 | 5,940 | 5,940 | 5,890 | 5,920 | 113,200 |
| 2019/12/24 | 5,980 | 6,000 | 5,900 | 5,950 | 92,400 |
| 2019/12/23 | 6,090 | 6,090 | 5,990 | 6,020 | 120,400 |
| 2019/12/20 | 6,000 | 6,070 | 5,980 | 6,070 | 434,300 |
| 2019/12/19 | 5,950 | 5,960 | 5,900 | 5,950 | 152,400 |
| 2019/12/18 | 5,980 | 5,980 | 5,910 | 5,930 | 113,800 |
| 2019/12/17 | 5,920 | 5,990 | 5,900 | 5,990 | 171,900 |
| 2019/12/16 | 5,880 | 5,930 | 5,860 | 5,860 | 130,100 |
| 2019/12/13 | 5,860 | 5,880 | 5,790 | 5,820 | 223,500 |
| 2019/12/12 | 5,820 | 5,830 | 5,750 | 5,780 | 173,000 |
| 2019/12/11 | 5,850 | 5,850 | 5,800 | 5,830 | 147,700 |
| 2019/12/10 | 5,900 | 5,900 | 5,830 | 5,880 | 137,900 |
| 2019/12/09 | 5,820 | 5,870 | 5,770 | 5,860 | 118,900 |
| 2019/12/06 | 5,740 | 5,770 | 5,710 | 5,770 | 98,700 |
| 2019/12/05 | 5,840 | 5,850 | 5,760 | 5,800 | 137,000 |
| 2019/12/04 | 5,890 | 5,920 | 5,790 | 5,810 | 147,000 |
| 2019/12/03 | 5,850 | 5,910 | 5,770 | 5,890 | 219,200 |
| 2019/12/02 | 5,730 | 5,840 | 5,710 | 5,810 | 152,400 |
| 2019/11/29 | 5,790 | 5,810 | 5,670 | 5,690 | 137,100 |
| 2019/11/28 | 5,770 | 5,810 | 5,740 | 5,790 | 110,700 |
| 2019/11/27 | 5,750 | 5,800 | 5,740 | 5,770 | 86,200 |
| 2019/11/26 | 5,740 | 5,800 | 5,710 | 5,750 | 661,700 |
| 2019/11/25 | 5,790 | 5,800 | 5,730 | 5,760 | 153,900 |
| 2019/11/22 | 5,710 | 5,760 | 5,680 | 5,730 | 167,600 |
| 2019/11/21 | 5,650 | 5,660 | 5,570 | 5,660 | 145,300 |
| 2019/11/20 | 5,580 | 5,620 | 5,570 | 5,610 | 113,100 |
| 2019/11/19 | 5,640 | 5,650 | 5,570 | 5,600 | 107,900 |
| 2019/11/18 | 5,620 | 5,620 | 5,530 | 5,600 | 166,700 |
| 2019/11/15 | 5,580 | 5,620 | 5,540 | 5,580 | 140,700 |
| 2019/11/14 | 5,600 | 5,620 | 5,530 | 5,550 | 111,100 |
| 2019/11/13 | 5,680 | 5,680 | 5,560 | 5,580 | 159,900 |
| 2019/11/12 | 5,760 | 5,760 | 5,690 | 5,690 | 119,400 |
| 2019/11/11 | 5,710 | 5,730 | 5,660 | 5,720 | 125,900 |
| 2019/11/08 | 5,750 | 5,750 | 5,640 | 5,660 | 213,300 |
| 2019/11/07 | 5,740 | 5,750 | 5,660 | 5,720 | 192,200 |
| 2019/11/06 | 5,890 | 5,890 | 5,650 | 5,670 | 223,600 |
| 2019/11/05 | 5,900 | 5,910 | 5,860 | 5,890 | 157,300 |
| 2019/11/01 | 5,900 | 5,930 | 5,810 | 5,830 | 155,000 |
| 2019/10/31 | 5,800 | 5,930 | 5,770 | 5,910 | 316,000 |
| 2019/10/30 | 5,670 | 5,780 | 5,660 | 5,770 | 293,600 |
| 2019/10/29 | 5,680 | 5,690 | 5,620 | 5,650 | 123,100 |
| 2019/10/28 | 5,640 | 5,670 | 5,610 | 5,640 | 110,100 |
| 2019/10/25 | 5,730 | 5,730 | 5,660 | 5,690 | 130,800 |
| 2019/10/24 | 5,720 | 5,720 | 5,620 | 5,680 | 144,100 |
| 2019/10/23 | 5,620 | 5,700 | 5,560 | 5,690 | 124,200 |
| 2019/10/21 | 5,560 | 5,610 | 5,550 | 5,600 | 77,700 |
| 2019/10/18 | 5,560 | 5,580 | 5,520 | 5,530 | 141,300 |
| 2019/10/17 | 5,600 | 5,620 | 5,550 | 5,560 | 155,800 |
| 2019/10/16 | 5,660 | 5,690 | 5,600 | 5,640 | 169,100 |
| 2019/10/15 | 5,620 | 5,670 | 5,590 | 5,640 | 158,800 |
| 2019/10/11 | 5,580 | 5,580 | 5,500 | 5,570 | 181,400 |
| 2019/10/10 | 5,620 | 5,630 | 5,540 | 5,570 | 228,200 |
| 2019/10/09 | 5,680 | 5,710 | 5,650 | 5,670 | 156,800 |
| 2019/10/08 | 5,730 | 5,730 | 5,640 | 5,690 | 147,500 |
| 2019/10/07 | 5,710 | 5,720 | 5,660 | 5,680 | 86,900 |
| 2019/10/04 | 5,610 | 5,690 | 5,600 | 5,690 | 109,900 |
| 2019/10/03 | 5,630 | 5,660 | 5,570 | 5,650 | 143,700 |
| 2019/10/02 | 5,770 | 5,780 | 5,700 | 5,760 | 178,200 |
| 2019/10/01 | 5,770 | 5,780 | 5,680 | 5,710 | 139,000 |
| 2019/09/30 | 5,620 | 5,710 | 5,610 | 5,660 | 197,800 |
| 2019/09/27 | 5,680 | 5,690 | 5,590 | 5,670 | 212,300 |
| 2019/09/26 | 5,740 | 5,770 | 5,650 | 5,680 | 207,200 |
| 2019/09/25 | 5,690 | 5,710 | 5,650 | 5,690 | 114,100 |
| 2019/09/24 | 5,660 | 5,740 | 5,650 | 5,680 | 172,800 |
| 2019/09/20 | 5,670 | 5,690 | 5,630 | 5,660 | 322,800 |
| 2019/09/19 | 5,450 | 5,600 | 5,450 | 5,600 | 262,900 |
| 2019/09/18 | 5,460 | 5,460 | 5,380 | 5,410 | 157,900 |
| 2019/09/17 | 5,440 | 5,490 | 5,430 | 5,460 | 192,900 |
| 2019/09/13 | 5,430 | 5,450 | 5,360 | 5,400 | 382,700 |
| 2019/09/12 | 5,390 | 5,400 | 5,350 | 5,350 | 193,000 |
| 2019/09/11 | 5,310 | 5,410 | 5,280 | 5,400 | 189,200 |
| 2019/09/10 | 5,370 | 5,400 | 5,330 | 5,350 | 122,800 |
| 2019/09/09 | 5,340 | 5,430 | 5,320 | 5,420 | 131,500 |
| 2019/09/06 | 5,360 | 5,360 | 5,320 | 5,340 | 80,700 |
| 2019/09/05 | 5,320 | 5,390 | 5,310 | 5,350 | 157,400 |
| 2019/09/04 | 5,300 | 5,340 | 5,280 | 5,330 | 100,000 |
| 2019/09/03 | 5,290 | 5,340 | 5,260 | 5,340 | 127,000 |
| 2019/09/02 | 5,330 | 5,400 | 5,300 | 5,300 | 133,300 |
| 2019/08/30 | 5,330 | 5,380 | 5,250 | 5,360 | 215,300 |
| 2019/08/29 | 5,320 | 5,320 | 5,260 | 5,280 | 172,500 |
| 2019/08/28 | 5,260 | 5,350 | 5,250 | 5,350 | 184,400 |
| 2019/08/27 | 5,260 | 5,260 | 5,190 | 5,250 | 134,200 |
| 2019/08/26 | 5,100 | 5,230 | 5,080 | 5,210 | 185,600 |
| 2019/08/23 | 5,270 | 5,280 | 5,190 | 5,230 | 73,000 |
| 2019/08/22 | 5,220 | 5,220 | 5,160 | 5,220 | 104,300 |
| 2019/08/21 | 5,240 | 5,240 | 5,120 | 5,180 | 102,600 |
| 2019/08/20 | 5,160 | 5,260 | 5,160 | 5,260 | 98,600 |
| 2019/08/19 | 5,150 | 5,170 | 5,120 | 5,160 | 92,600 |
| 2019/08/16 | 5,000 | 5,120 | 4,990 | 5,090 | 134,300 |
| 2019/08/15 | 4,970 | 5,060 | 4,970 | 5,050 | 116,200 |
| 2019/08/14 | 5,050 | 5,070 | 5,000 | 5,050 | 166,400 |
| 2019/08/13 | 5,140 | 5,190 | 4,995 | 5,030 | 237,400 |
| 2019/08/09 | 5,250 | 5,270 | 5,190 | 5,200 | 129,100 |
| 2019/08/08 | 5,220 | 5,240 | 5,180 | 5,210 | 134,600 |
| 2019/08/07 | 5,190 | 5,240 | 5,170 | 5,230 | 174,900 |
| 2019/08/06 | 5,070 | 5,230 | 5,050 | 5,220 | 230,300 |
| 2019/08/05 | 5,230 | 5,280 | 5,170 | 5,220 | 220,800 |
| 2019/08/02 | 5,270 | 5,340 | 5,250 | 5,280 | 214,400 |
| 2019/08/01 | 5,300 | 5,330 | 5,230 | 5,300 | 352,500 |
| 2019/07/31 | 5,000 | 5,390 | 5,000 | 5,300 | 545,900 |
| 2019/07/30 | 5,070 | 5,100 | 5,050 | 5,080 | 176,400 |
| 2019/07/29 | 5,030 | 5,060 | 5,010 | 5,050 | 104,500 |
| 2019/07/26 | 4,960 | 5,020 | 4,960 | 5,010 | 102,400 |
| 2019/07/25 | 4,950 | 4,995 | 4,920 | 4,970 | 127,700 |
| 2019/07/24 | 4,900 | 4,980 | 4,890 | 4,960 | 202,400 |
| 2019/07/23 | 4,855 | 4,890 | 4,820 | 4,880 | 107,400 |
| 2019/07/22 | 4,845 | 4,870 | 4,810 | 4,840 | 128,000 |
| 2019/07/19 | 4,820 | 4,860 | 4,815 | 4,860 | 138,900 |
| 2019/07/18 | 4,880 | 4,885 | 4,775 | 4,790 | 225,300 |
| 2019/07/17 | 4,950 | 4,955 | 4,895 | 4,895 | 238,000 |
| 2019/07/16 | 5,000 | 5,010 | 4,965 | 4,980 | 154,400 |
| 2019/07/12 | 5,020 | 5,050 | 5,010 | 5,030 | 102,900 |
| 2019/07/11 | 5,030 | 5,040 | 5,000 | 5,020 | 127,300 |
| 2019/07/10 | 4,950 | 4,975 | 4,930 | 4,965 | 160,900 |
| 2019/07/09 | 5,020 | 5,060 | 5,000 | 5,010 | 87,600 |
| 2019/07/08 | 5,050 | 5,070 | 5,000 | 5,020 | 125,200 |
| 2019/07/05 | 5,060 | 5,080 | 5,040 | 5,060 | 131,400 |
| 2019/07/04 | 5,100 | 5,120 | 5,050 | 5,090 | 148,700 |
| 2019/07/03 | 5,140 | 5,140 | 5,040 | 5,070 | 145,900 |
| 2019/07/02 | 5,100 | 5,120 | 5,080 | 5,110 | 123,500 |
| 2019/07/01 | 5,090 | 5,090 | 5,010 | 5,080 | 149,500 |
| 2019/06/28 | 4,950 | 4,980 | 4,920 | 4,970 | 239,700 |
| 2019/06/27 | 4,995 | 5,030 | 4,950 | 5,000 | 188,400 |
| 2019/06/26 | 5,060 | 5,080 | 4,985 | 5,000 | 157,000 |
| 2019/06/25 | 5,150 | 5,180 | 5,100 | 5,110 | 101,400 |
| 2019/06/24 | 5,150 | 5,170 | 5,080 | 5,150 | 76,500 |
| 2019/06/21 | 5,220 | 5,220 | 5,130 | 5,150 | 266,900 |
| 2019/06/20 | 5,240 | 5,280 | 5,230 | 5,260 | 108,800 |
| 2019/06/19 | 5,280 | 5,280 | 5,210 | 5,240 | 131,300 |
| 2019/06/18 | 5,170 | 5,280 | 5,170 | 5,230 | 183,700 |
| 2019/06/17 | 5,170 | 5,240 | 5,140 | 5,200 | 163,900 |
| 2019/06/14 | 5,220 | 5,220 | 5,120 | 5,180 | 155,800 |
| 2019/06/13 | 5,160 | 5,210 | 5,130 | 5,210 | 163,900 |
| 2019/06/12 | 5,140 | 5,170 | 5,120 | 5,160 | 136,500 |
| 2019/06/11 | 5,150 | 5,180 | 5,140 | 5,140 | 86,700 |
| 2019/06/10 | 5,150 | 5,210 | 5,140 | 5,190 | 104,700 |
| 2019/06/07 | 5,200 | 5,200 | 5,120 | 5,130 | 150,500 |
| 2019/06/06 | 5,180 | 5,230 | 5,150 | 5,170 | 142,600 |
| 2019/06/05 | 5,160 | 5,200 | 5,080 | 5,150 | 218,700 |
| 2019/06/04 | 5,230 | 5,230 | 5,080 | 5,090 | 172,500 |
| 2019/06/03 | 5,170 | 5,250 | 5,170 | 5,240 | 216,400 |
| 2019/05/31 | 5,250 | 5,270 | 5,200 | 5,250 | 174,300 |
| 2019/05/30 | 5,260 | 5,280 | 5,220 | 5,250 | 158,200 |
| 2019/05/29 | 5,300 | 5,350 | 5,280 | 5,330 | 133,700 |
| 2019/05/28 | 5,330 | 5,380 | 5,310 | 5,360 | 248,200 |
| 2019/05/27 | 5,320 | 5,380 | 5,300 | 5,350 | 161,000 |
| 2019/05/24 | 5,220 | 5,280 | 5,190 | 5,270 | 170,000 |
| 2019/05/23 | 5,210 | 5,280 | 5,210 | 5,250 | 158,100 |
| 2019/05/22 | 5,300 | 5,320 | 5,260 | 5,270 | 148,200 |
| 2019/05/21 | 5,300 | 5,380 | 5,280 | 5,290 | 238,200 |
| 2019/05/20 | 5,200 | 5,280 | 5,200 | 5,250 | 158,100 |
| 2019/05/17 | 5,230 | 5,250 | 5,110 | 5,150 | 271,900 |
| 2019/05/16 | 5,130 | 5,190 | 5,080 | 5,190 | 176,100 |
| 2019/05/15 | 5,110 | 5,170 | 5,040 | 5,110 | 204,800 |
| 2019/05/14 | 5,010 | 5,070 | 4,975 | 5,060 | 242,200 |
| 2019/05/13 | 4,990 | 5,260 | 4,965 | 5,080 | 628,900 |
| 2019/05/10 | 4,775 | 4,960 | 4,700 | 4,810 | 423,300 |
| 2019/05/09 | 4,880 | 4,895 | 4,780 | 4,785 | 235,300 |
| 2019/05/08 | 4,935 | 4,950 | 4,870 | 4,890 | 204,500 |
| 2019/05/07 | 4,945 | 5,000 | 4,935 | 4,975 | 225,800 |
| 2019/04/26 | 4,890 | 4,970 | 4,850 | 4,955 | 179,400 |
| 2019/04/25 | 4,885 | 4,940 | 4,870 | 4,920 | 201,300 |
| 2019/04/24 | 4,845 | 4,920 | 4,830 | 4,870 | 215,400 |
| 2019/04/23 | 4,805 | 4,845 | 4,795 | 4,830 | 144,700 |
| 2019/04/22 | 4,755 | 4,825 | 4,730 | 4,825 | 88,800 |
| 2019/04/19 | 4,830 | 4,835 | 4,785 | 4,790 | 130,600 |
| 2019/04/18 | 4,915 | 4,915 | 4,805 | 4,830 | 259,700 |
| 2019/04/17 | 4,920 | 4,930 | 4,890 | 4,910 | 159,600 |
| 2019/04/16 | 4,955 | 4,985 | 4,930 | 4,945 | 130,700 |
| 2019/04/15 | 4,940 | 5,010 | 4,915 | 4,915 | 226,500 |
| 2019/04/12 | 4,880 | 4,890 | 4,835 | 4,890 | 182,000 |
| 2019/04/11 | 4,840 | 4,900 | 4,840 | 4,875 | 183,900 |
| 2019/04/10 | 4,850 | 4,885 | 4,835 | 4,860 | 102,500 |
| 2019/04/09 | 4,890 | 4,895 | 4,865 | 4,880 | 94,900 |
| 2019/04/08 | 4,885 | 4,890 | 4,850 | 4,880 | 94,200 |
| 2019/04/05 | 4,890 | 4,900 | 4,850 | 4,865 | 164,100 |
| 2019/04/04 | 4,870 | 4,900 | 4,855 | 4,900 | 124,900 |
| 2019/04/03 | 4,860 | 4,880 | 4,825 | 4,875 | 170,100 |
| 2019/04/02 | 4,890 | 4,890 | 4,835 | 4,860 | 208,200 |
| 2019/04/01 | 4,875 | 4,900 | 4,845 | 4,850 | 239,200 |
| 2019/03/29 | 4,795 | 4,830 | 4,770 | 4,820 | 223,400 |
| 2019/03/28 | 4,765 | 4,780 | 4,720 | 4,755 | 162,700 |
| 2019/03/27 | 4,815 | 4,845 | 4,780 | 4,810 | 177,000 |
| 2019/03/26 | 4,695 | 4,800 | 4,685 | 4,800 | 372,300 |
| 2019/03/25 | 4,680 | 4,685 | 4,615 | 4,640 | 245,600 |
| 2019/03/22 | 4,745 | 4,765 | 4,720 | 4,750 | 147,400 |
| 2019/03/20 | 4,675 | 4,710 | 4,630 | 4,710 | 293,100 |
| 2019/03/19 | 4,760 | 4,775 | 4,700 | 4,700 | 187,400 |
| 2019/03/18 | 4,755 | 4,765 | 4,720 | 4,740 | 188,800 |
| 2019/03/15 | 4,740 | 4,755 | 4,720 | 4,755 | 217,900 |
| 2019/03/14 | 4,760 | 4,770 | 4,700 | 4,700 | 209,300 |
| 2019/03/13 | 4,775 | 4,790 | 4,710 | 4,745 | 157,100 |
| 2019/03/12 | 4,770 | 4,820 | 4,760 | 4,765 | 176,100 |
| 2019/03/11 | 4,740 | 4,770 | 4,690 | 4,735 | 194,100 |
| 2019/03/08 | 4,775 | 4,800 | 4,745 | 4,750 | 208,000 |
| 2019/03/07 | 4,895 | 4,895 | 4,805 | 4,820 | 182,300 |
| 2019/03/06 | 4,850 | 4,890 | 4,835 | 4,885 | 169,100 |
| 2019/03/05 | 4,860 | 4,870 | 4,815 | 4,825 | 210,500 |
| 2019/03/04 | 4,895 | 4,915 | 4,875 | 4,890 | 171,400 |
| 2019/03/01 | 4,860 | 4,920 | 4,855 | 4,890 | 221,800 |
| 2019/02/28 | 4,870 | 4,880 | 4,780 | 4,810 | 361,500 |
| 2019/02/27 | 4,900 | 4,930 | 4,885 | 4,885 | 273,100 |
| 2019/02/26 | 4,900 | 4,920 | 4,865 | 4,890 | 185,000 |
| 2019/02/25 | 4,875 | 4,890 | 4,860 | 4,870 | 108,700 |
| 2019/02/22 | 4,845 | 4,865 | 4,825 | 4,855 | 146,000 |
| 2019/02/21 | 4,850 | 4,860 | 4,800 | 4,825 | 255,800 |
| 2019/02/20 | 4,905 | 4,925 | 4,820 | 4,840 | 224,400 |
| 2019/02/19 | 4,875 | 4,915 | 4,860 | 4,905 | 126,500 |
| 2019/02/18 | 4,885 | 4,890 | 4,825 | 4,865 | 193,600 |
| 2019/02/15 | 4,805 | 4,830 | 4,765 | 4,825 | 139,500 |
| 2019/02/14 | 4,840 | 4,860 | 4,825 | 4,845 | 135,800 |
| 2019/02/13 | 4,845 | 4,870 | 4,825 | 4,850 | 175,600 |
| 2019/02/12 | 4,745 | 4,825 | 4,745 | 4,820 | 182,500 |
| 2019/02/08 | 4,755 | 4,780 | 4,690 | 4,705 | 238,100 |
| 2019/02/07 | 4,810 | 4,815 | 4,765 | 4,780 | 161,300 |
| 2019/02/06 | 4,835 | 4,850 | 4,795 | 4,825 | 161,000 |
| 2019/02/05 | 4,875 | 4,925 | 4,820 | 4,835 | 194,400 |
| 2019/02/04 | 4,800 | 4,890 | 4,795 | 4,870 | 296,100 |
| 2019/02/01 | 4,790 | 4,850 | 4,750 | 4,810 | 415,100 |
| 2019/01/31 | 5,000 | 5,040 | 4,725 | 4,740 | 546,000 |
| 2019/01/30 | 4,945 | 4,995 | 4,910 | 4,975 | 212,900 |
| 2019/01/29 | 4,865 | 4,990 | 4,865 | 4,950 | 201,800 |
| 2019/01/28 | 4,870 | 4,900 | 4,820 | 4,870 | 166,500 |
| 2019/01/25 | 4,860 | 4,915 | 4,855 | 4,885 | 215,200 |
| 2019/01/24 | 4,855 | 4,865 | 4,785 | 4,860 | 333,200 |
| 2019/01/23 | 4,935 | 4,985 | 4,895 | 4,940 | 149,000 |
| 2019/01/22 | 4,965 | 5,030 | 4,940 | 4,995 | 220,900 |
| 2019/01/21 | 5,100 | 5,110 | 4,965 | 4,990 | 182,500 |
| 2019/01/18 | 5,060 | 5,150 | 5,060 | 5,090 | 162,500 |
| 2019/01/17 | 5,040 | 5,060 | 4,975 | 5,040 | 199,400 |
| 2019/01/16 | 4,935 | 5,020 | 4,875 | 5,010 | 226,700 |
| 2019/01/15 | 5,000 | 5,020 | 4,910 | 4,935 | 309,300 |
| 2019/01/11 | 5,020 | 5,080 | 5,010 | 5,040 | 188,600 |
| 2019/01/10 | 5,040 | 5,080 | 5,010 | 5,040 | 239,100 |
| 2019/01/09 | 5,290 | 5,310 | 5,150 | 5,180 | 182,500 |
| 2019/01/08 | 5,300 | 5,340 | 5,230 | 5,230 | 150,500 |
| 2019/01/07 | 5,290 | 5,290 | 5,190 | 5,280 | 197,100 |
| 2019/01/04 | 4,995 | 5,110 | 4,960 | 5,100 | 237,200 |