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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,565 | 4,610 | 4,560 | 4,570 | 148,200 |
| 2021/12/29 | 4,605 | 4,650 | 4,585 | 4,590 | 144,200 |
| 2021/12/28 | 4,595 | 4,620 | 4,575 | 4,615 | 142,800 |
| 2021/12/27 | 4,585 | 4,585 | 4,550 | 4,555 | 111,100 |
| 2021/12/24 | 4,640 | 4,640 | 4,585 | 4,585 | 105,300 |
| 2021/12/23 | 4,615 | 4,630 | 4,590 | 4,615 | 181,200 |
| 2021/12/22 | 4,630 | 4,655 | 4,610 | 4,630 | 172,400 |
| 2021/12/21 | 4,650 | 4,695 | 4,630 | 4,660 | 257,000 |
| 2021/12/20 | 4,590 | 4,615 | 4,565 | 4,595 | 200,700 |
| 2021/12/17 | 4,720 | 4,725 | 4,615 | 4,645 | 349,500 |
| 2021/12/16 | 4,675 | 4,705 | 4,650 | 4,690 | 189,300 |
| 2021/12/15 | 4,730 | 4,745 | 4,680 | 4,680 | 190,400 |
| 2021/12/14 | 4,690 | 4,705 | 4,640 | 4,675 | 274,400 |
| 2021/12/13 | 4,680 | 4,730 | 4,680 | 4,715 | 265,500 |
| 2021/12/10 | 4,685 | 4,695 | 4,630 | 4,660 | 279,200 |
| 2021/12/09 | 4,750 | 4,765 | 4,685 | 4,685 | 305,600 |
| 2021/12/08 | 4,810 | 4,830 | 4,750 | 4,755 | 557,600 |
| 2021/12/07 | 4,690 | 4,820 | 4,670 | 4,805 | 641,900 |
| 2021/12/06 | 4,705 | 4,720 | 4,650 | 4,670 | 360,300 |
| 2021/12/03 | 4,660 | 4,770 | 4,655 | 4,745 | 328,700 |
| 2021/12/02 | 4,650 | 4,700 | 4,610 | 4,685 | 456,700 |
| 2021/12/01 | 4,785 | 4,825 | 4,700 | 4,700 | 476,800 |
| 2021/11/30 | 4,945 | 4,990 | 4,835 | 4,840 | 1,843,300 |
| 2021/11/29 | 4,960 | 4,965 | 4,790 | 4,825 | 435,900 |
| 2021/11/26 | 5,090 | 5,110 | 4,995 | 5,020 | 307,800 |
| 2021/11/25 | 5,030 | 5,080 | 5,000 | 5,060 | 223,600 |
| 2021/11/24 | 5,140 | 5,150 | 5,040 | 5,080 | 372,100 |
| 2021/11/22 | 5,090 | 5,120 | 5,050 | 5,080 | 329,600 |
| 2021/11/19 | 5,030 | 5,150 | 5,020 | 5,140 | 518,400 |
| 2021/11/18 | 4,975 | 5,020 | 4,935 | 5,010 | 264,600 |
| 2021/11/17 | 4,990 | 5,010 | 4,910 | 4,965 | 462,900 |
| 2021/11/16 | 4,950 | 5,020 | 4,900 | 4,990 | 401,600 |
| 2021/11/15 | 4,835 | 4,905 | 4,825 | 4,905 | 364,100 |
| 2021/11/12 | 4,700 | 4,810 | 4,700 | 4,790 | 776,700 |
| 2021/11/11 | 4,575 | 4,650 | 4,555 | 4,595 | 466,500 |
| 2021/11/10 | 4,630 | 4,645 | 4,540 | 4,540 | 624,800 |
| 2021/11/09 | 4,770 | 4,810 | 4,700 | 4,700 | 371,800 |
| 2021/11/08 | 4,850 | 4,865 | 4,780 | 4,795 | 251,300 |
| 2021/11/05 | 4,820 | 4,885 | 4,815 | 4,840 | 249,600 |
| 2021/11/04 | 4,925 | 4,925 | 4,860 | 4,890 | 292,500 |
| 2021/11/02 | 4,855 | 4,895 | 4,845 | 4,870 | 348,600 |
| 2021/11/01 | 4,925 | 4,955 | 4,870 | 4,940 | 318,400 |
| 2021/10/29 | 4,955 | 5,200 | 4,845 | 4,860 | 714,400 |
| 2021/10/28 | 4,960 | 5,000 | 4,910 | 4,980 | 207,600 |
| 2021/10/27 | 4,980 | 5,020 | 4,940 | 4,955 | 177,100 |
| 2021/10/26 | 4,975 | 5,010 | 4,940 | 4,995 | 161,000 |
| 2021/10/25 | 4,930 | 4,955 | 4,910 | 4,945 | 267,600 |
| 2021/10/22 | 4,975 | 5,020 | 4,965 | 4,970 | 263,300 |
| 2021/10/21 | 5,020 | 5,050 | 4,980 | 5,030 | 208,900 |
| 2021/10/20 | 5,060 | 5,080 | 5,010 | 5,010 | 154,500 |
| 2021/10/19 | 5,110 | 5,110 | 5,020 | 5,050 | 150,200 |
| 2021/10/18 | 5,140 | 5,140 | 5,040 | 5,080 | 172,300 |
| 2021/10/15 | 5,070 | 5,190 | 5,050 | 5,190 | 216,900 |
| 2021/10/14 | 4,995 | 5,080 | 4,990 | 5,050 | 204,900 |
| 2021/10/13 | 4,955 | 4,990 | 4,935 | 4,980 | 198,500 |
| 2021/10/12 | 4,910 | 4,940 | 4,885 | 4,940 | 163,100 |
| 2021/10/11 | 4,875 | 4,960 | 4,860 | 4,955 | 171,000 |
| 2021/10/08 | 4,920 | 4,945 | 4,875 | 4,905 | 177,600 |
| 2021/10/07 | 4,885 | 4,935 | 4,835 | 4,855 | 265,600 |
| 2021/10/06 | 4,885 | 4,930 | 4,835 | 4,870 | 190,300 |
| 2021/10/05 | 4,875 | 4,910 | 4,830 | 4,855 | 218,100 |
| 2021/10/04 | 4,995 | 5,000 | 4,920 | 4,945 | 112,900 |
| 2021/10/01 | 5,040 | 5,050 | 4,905 | 4,925 | 195,300 |
| 2021/09/30 | 4,990 | 5,060 | 4,990 | 5,050 | 207,200 |
| 2021/09/29 | 5,060 | 5,060 | 4,965 | 5,020 | 239,400 |
| 2021/09/28 | 5,140 | 5,140 | 5,060 | 5,130 | 172,100 |
| 2021/09/27 | 5,220 | 5,270 | 5,170 | 5,180 | 168,000 |
| 2021/09/24 | 5,170 | 5,260 | 5,140 | 5,250 | 370,100 |
| 2021/09/22 | 5,060 | 5,080 | 5,020 | 5,020 | 162,600 |
| 2021/09/21 | 5,040 | 5,090 | 5,020 | 5,080 | 176,700 |
| 2021/09/17 | 5,150 | 5,170 | 5,080 | 5,130 | 381,500 |
| 2021/09/16 | 5,100 | 5,140 | 5,080 | 5,110 | 198,100 |
| 2021/09/15 | 5,110 | 5,130 | 5,030 | 5,060 | 240,000 |
| 2021/09/14 | 5,140 | 5,180 | 5,120 | 5,160 | 153,200 |
| 2021/09/13 | 5,100 | 5,110 | 5,040 | 5,090 | 136,700 |
| 2021/09/10 | 5,060 | 5,110 | 5,060 | 5,090 | 225,600 |
| 2021/09/09 | 5,090 | 5,140 | 5,050 | 5,060 | 200,200 |
| 2021/09/08 | 5,060 | 5,120 | 5,040 | 5,100 | 434,300 |
| 2021/09/07 | 5,060 | 5,120 | 5,060 | 5,080 | 424,300 |
| 2021/09/06 | 5,060 | 5,100 | 5,010 | 5,010 | 171,000 |
| 2021/09/03 | 5,020 | 5,080 | 5,010 | 5,040 | 175,900 |
| 2021/09/02 | 5,000 | 5,040 | 4,945 | 5,000 | 192,500 |
| 2021/09/01 | 5,020 | 5,040 | 4,990 | 5,020 | 167,000 |
| 2021/08/31 | 5,010 | 5,040 | 4,945 | 4,985 | 264,700 |
| 2021/08/30 | 5,070 | 5,130 | 5,040 | 5,070 | 244,000 |
| 2021/08/27 | 5,150 | 5,180 | 5,110 | 5,150 | 124,400 |
| 2021/08/26 | 5,160 | 5,190 | 5,150 | 5,190 | 125,600 |
| 2021/08/25 | 5,200 | 5,240 | 5,150 | 5,200 | 147,400 |
| 2021/08/24 | 5,250 | 5,300 | 5,230 | 5,290 | 107,300 |
| 2021/08/23 | 5,300 | 5,320 | 5,250 | 5,280 | 160,500 |
| 2021/08/20 | 5,190 | 5,260 | 5,190 | 5,210 | 133,000 |
| 2021/08/19 | 5,100 | 5,190 | 5,100 | 5,170 | 112,700 |
| 2021/08/18 | 5,170 | 5,230 | 5,160 | 5,170 | 107,200 |
| 2021/08/17 | 5,190 | 5,220 | 5,130 | 5,140 | 100,600 |
| 2021/08/16 | 5,220 | 5,240 | 5,130 | 5,130 | 137,800 |
| 2021/08/13 | 5,240 | 5,290 | 5,220 | 5,280 | 86,800 |
| 2021/08/12 | 5,250 | 5,260 | 5,190 | 5,210 | 96,200 |
| 2021/08/11 | 5,190 | 5,220 | 5,140 | 5,200 | 133,100 |
| 2021/08/10 | 5,180 | 5,220 | 5,130 | 5,140 | 133,600 |
| 2021/08/06 | 5,210 | 5,220 | 5,170 | 5,200 | 119,100 |
| 2021/08/05 | 5,220 | 5,270 | 5,220 | 5,260 | 109,000 |
| 2021/08/04 | 5,250 | 5,250 | 5,200 | 5,220 | 114,800 |
| 2021/08/03 | 5,210 | 5,270 | 5,190 | 5,220 | 178,200 |
| 2021/08/02 | 5,210 | 5,300 | 5,170 | 5,250 | 222,500 |
| 2021/07/30 | 5,100 | 5,150 | 5,010 | 5,110 | 298,400 |
| 2021/07/29 | 5,090 | 5,150 | 5,080 | 5,140 | 197,700 |
| 2021/07/28 | 5,070 | 5,120 | 5,050 | 5,120 | 129,500 |
| 2021/07/27 | 5,180 | 5,180 | 5,110 | 5,140 | 113,200 |
| 2021/07/26 | 5,210 | 5,210 | 5,150 | 5,150 | 160,300 |
| 2021/07/21 | 5,120 | 5,160 | 5,100 | 5,140 | 119,400 |
| 2021/07/20 | 5,070 | 5,090 | 5,020 | 5,070 | 107,800 |
| 2021/07/19 | 5,070 | 5,120 | 5,050 | 5,120 | 139,500 |
| 2021/07/16 | 5,120 | 5,210 | 5,080 | 5,140 | 271,700 |
| 2021/07/15 | 5,150 | 5,150 | 5,040 | 5,070 | 186,400 |
| 2021/07/14 | 5,140 | 5,140 | 5,080 | 5,110 | 142,100 |
| 2021/07/13 | 5,040 | 5,060 | 5,020 | 5,060 | 100,500 |
| 2021/07/12 | 5,020 | 5,040 | 5,000 | 5,020 | 146,400 |
| 2021/07/09 | 4,905 | 4,930 | 4,855 | 4,925 | 225,900 |
| 2021/07/08 | 4,985 | 5,060 | 4,985 | 5,000 | 142,800 |
| 2021/07/07 | 4,975 | 5,020 | 4,965 | 4,995 | 138,000 |
| 2021/07/06 | 5,040 | 5,050 | 5,010 | 5,020 | 95,300 |
| 2021/07/05 | 5,020 | 5,070 | 5,010 | 5,040 | 153,300 |
| 2021/07/02 | 5,080 | 5,150 | 5,070 | 5,080 | 153,100 |
| 2021/07/01 | 5,150 | 5,150 | 5,050 | 5,060 | 121,900 |
| 2021/06/30 | 5,080 | 5,110 | 5,060 | 5,060 | 163,000 |
| 2021/06/29 | 5,120 | 5,120 | 5,030 | 5,060 | 144,700 |
| 2021/06/28 | 5,120 | 5,160 | 5,080 | 5,140 | 124,800 |
| 2021/06/25 | 5,080 | 5,120 | 5,060 | 5,100 | 142,400 |
| 2021/06/24 | 5,090 | 5,100 | 5,020 | 5,080 | 234,000 |
| 2021/06/23 | 5,120 | 5,160 | 5,010 | 5,010 | 343,400 |
| 2021/06/22 | 5,060 | 5,130 | 5,030 | 5,120 | 489,100 |
| 2021/06/21 | 4,980 | 5,010 | 4,915 | 4,915 | 209,100 |
| 2021/06/18 | 5,070 | 5,100 | 5,020 | 5,050 | 384,100 |
| 2021/06/17 | 5,120 | 5,130 | 5,040 | 5,060 | 166,700 |
| 2021/06/16 | 5,240 | 5,240 | 5,160 | 5,160 | 103,600 |
| 2021/06/15 | 5,230 | 5,240 | 5,190 | 5,220 | 122,700 |
| 2021/06/14 | 5,180 | 5,190 | 5,130 | 5,170 | 137,600 |
| 2021/06/11 | 5,090 | 5,150 | 5,050 | 5,120 | 199,700 |
| 2021/06/10 | 5,130 | 5,130 | 5,050 | 5,060 | 121,300 |
| 2021/06/09 | 5,140 | 5,220 | 5,140 | 5,180 | 106,600 |
| 2021/06/08 | 5,140 | 5,200 | 5,120 | 5,150 | 139,900 |
| 2021/06/07 | 5,080 | 5,100 | 5,050 | 5,090 | 95,900 |
| 2021/06/04 | 4,980 | 5,050 | 4,960 | 5,040 | 102,100 |
| 2021/06/03 | 4,965 | 5,040 | 4,950 | 4,990 | 170,500 |
| 2021/06/02 | 4,950 | 4,970 | 4,885 | 4,955 | 188,600 |
| 2021/06/01 | 5,060 | 5,070 | 4,930 | 4,950 | 176,100 |
| 2021/05/31 | 5,120 | 5,150 | 5,000 | 5,010 | 187,300 |
| 2021/05/28 | 5,150 | 5,180 | 5,120 | 5,150 | 221,300 |
| 2021/05/27 | 5,040 | 5,080 | 5,010 | 5,050 | 467,500 |
| 2021/05/26 | 5,010 | 5,070 | 5,010 | 5,010 | 210,000 |
| 2021/05/25 | 5,030 | 5,070 | 5,010 | 5,040 | 185,500 |
| 2021/05/24 | 4,970 | 5,060 | 4,970 | 5,010 | 139,600 |
| 2021/05/21 | 4,870 | 4,950 | 4,850 | 4,935 | 152,000 |
| 2021/05/20 | 4,905 | 4,940 | 4,870 | 4,870 | 153,100 |
| 2021/05/19 | 4,825 | 4,870 | 4,805 | 4,845 | 221,600 |
| 2021/05/18 | 4,965 | 5,010 | 4,880 | 4,890 | 337,500 |
| 2021/05/17 | 5,070 | 5,090 | 5,030 | 5,050 | 166,100 |
| 2021/05/14 | 4,990 | 5,060 | 4,975 | 5,040 | 241,900 |
| 2021/05/13 | 4,995 | 5,030 | 4,850 | 4,875 | 262,300 |
| 2021/05/12 | 5,100 | 5,100 | 4,980 | 5,000 | 360,500 |
| 2021/05/11 | 4,860 | 5,120 | 4,810 | 5,020 | 645,000 |
| 2021/05/10 | 4,850 | 4,875 | 4,830 | 4,875 | 135,000 |
| 2021/05/07 | 4,865 | 4,865 | 4,835 | 4,845 | 137,400 |
| 2021/05/06 | 4,850 | 4,870 | 4,815 | 4,840 | 213,600 |
| 2021/04/30 | 4,810 | 4,855 | 4,775 | 4,790 | 216,200 |
| 2021/04/28 | 4,835 | 4,845 | 4,800 | 4,810 | 158,000 |
| 2021/04/27 | 4,865 | 4,875 | 4,825 | 4,835 | 222,800 |
| 2021/04/26 | 4,820 | 4,865 | 4,800 | 4,860 | 171,600 |
| 2021/04/23 | 4,805 | 4,870 | 4,785 | 4,870 | 165,800 |
| 2021/04/22 | 4,810 | 4,870 | 4,800 | 4,845 | 197,200 |
| 2021/04/21 | 4,855 | 4,875 | 4,805 | 4,820 | 214,800 |
| 2021/04/20 | 4,985 | 4,985 | 4,880 | 4,895 | 174,900 |
| 2021/04/19 | 5,050 | 5,070 | 4,990 | 5,000 | 137,800 |
| 2021/04/16 | 5,110 | 5,110 | 5,050 | 5,080 | 186,700 |
| 2021/04/15 | 5,040 | 5,090 | 5,040 | 5,060 | 110,300 |
| 2021/04/14 | 4,995 | 5,050 | 4,985 | 5,020 | 206,300 |
| 2021/04/13 | 5,040 | 5,050 | 5,000 | 5,000 | 167,900 |
| 2021/04/12 | 5,090 | 5,110 | 5,050 | 5,070 | 93,800 |
| 2021/04/09 | 5,110 | 5,190 | 5,090 | 5,090 | 171,600 |
| 2021/04/08 | 5,200 | 5,240 | 5,070 | 5,080 | 183,600 |
| 2021/04/07 | 5,090 | 5,170 | 5,090 | 5,140 | 181,300 |
| 2021/04/06 | 5,190 | 5,230 | 5,040 | 5,080 | 194,900 |
| 2021/04/05 | 5,190 | 5,200 | 5,150 | 5,160 | 125,000 |
| 2021/04/02 | 5,270 | 5,270 | 5,170 | 5,180 | 75,200 |
| 2021/04/01 | 5,250 | 5,260 | 5,200 | 5,200 | 146,400 |
| 2021/03/31 | 5,270 | 5,280 | 5,230 | 5,230 | 162,900 |
| 2021/03/30 | 5,390 | 5,390 | 5,250 | 5,300 | 129,900 |
| 2021/03/29 | 5,360 | 5,440 | 5,340 | 5,440 | 210,500 |
| 2021/03/26 | 5,330 | 5,380 | 5,290 | 5,360 | 224,600 |
| 2021/03/25 | 5,240 | 5,300 | 5,230 | 5,270 | 165,400 |
| 2021/03/24 | 5,270 | 5,270 | 5,190 | 5,220 | 168,000 |
| 2021/03/23 | 5,290 | 5,320 | 5,240 | 5,260 | 110,000 |
| 2021/03/22 | 5,290 | 5,310 | 5,220 | 5,280 | 161,200 |
| 2021/03/19 | 5,250 | 5,320 | 5,210 | 5,310 | 338,100 |
| 2021/03/18 | 5,270 | 5,350 | 5,250 | 5,340 | 246,400 |
| 2021/03/17 | 5,190 | 5,270 | 5,160 | 5,240 | 208,200 |
| 2021/03/16 | 5,130 | 5,160 | 5,100 | 5,140 | 155,300 |
| 2021/03/15 | 5,080 | 5,140 | 5,050 | 5,130 | 152,500 |
| 2021/03/12 | 5,040 | 5,060 | 4,970 | 5,060 | 207,800 |
| 2021/03/11 | 5,060 | 5,060 | 4,975 | 5,020 | 197,900 |
| 2021/03/10 | 5,080 | 5,100 | 5,010 | 5,040 | 156,800 |
| 2021/03/09 | 4,990 | 5,090 | 4,955 | 5,090 | 263,300 |
| 2021/03/08 | 5,010 | 5,020 | 4,905 | 4,930 | 244,000 |
| 2021/03/05 | 4,880 | 4,945 | 4,850 | 4,940 | 185,400 |
| 2021/03/04 | 4,870 | 4,875 | 4,815 | 4,870 | 183,500 |
| 2021/03/03 | 4,870 | 4,920 | 4,830 | 4,905 | 228,600 |
| 2021/03/02 | 4,960 | 4,960 | 4,835 | 4,885 | 265,000 |
| 2021/03/01 | 4,870 | 4,960 | 4,850 | 4,910 | 227,900 |
| 2021/02/26 | 4,950 | 4,965 | 4,800 | 4,800 | 307,300 |
| 2021/02/25 | 4,990 | 4,995 | 4,930 | 4,965 | 136,000 |
| 2021/02/24 | 4,985 | 5,020 | 4,935 | 4,940 | 251,300 |
| 2021/02/22 | 4,940 | 4,990 | 4,925 | 4,970 | 156,300 |
| 2021/02/19 | 4,975 | 5,000 | 4,930 | 4,935 | 160,800 |
| 2021/02/18 | 5,020 | 5,080 | 4,970 | 4,990 | 204,000 |
| 2021/02/17 | 5,040 | 5,090 | 5,020 | 5,050 | 174,100 |
| 2021/02/16 | 5,140 | 5,220 | 5,090 | 5,110 | 170,200 |
| 2021/02/15 | 5,160 | 5,230 | 5,150 | 5,170 | 141,300 |
| 2021/02/12 | 5,150 | 5,220 | 5,130 | 5,150 | 157,500 |
| 2021/02/10 | 5,240 | 5,300 | 5,220 | 5,220 | 132,400 |
| 2021/02/09 | 5,290 | 5,310 | 5,200 | 5,250 | 228,400 |
| 2021/02/08 | 5,060 | 5,280 | 5,060 | 5,270 | 272,100 |
| 2021/02/05 | 5,030 | 5,130 | 5,030 | 5,090 | 179,600 |
| 2021/02/04 | 5,060 | 5,090 | 5,030 | 5,080 | 133,800 |
| 2021/02/03 | 5,050 | 5,100 | 5,040 | 5,100 | 111,300 |
| 2021/02/02 | 4,950 | 5,040 | 4,930 | 5,020 | 212,600 |
| 2021/02/01 | 4,980 | 5,060 | 4,950 | 4,990 | 270,600 |
| 2021/01/29 | 5,200 | 5,300 | 5,100 | 5,150 | 224,600 |
| 2021/01/28 | 5,170 | 5,260 | 5,170 | 5,210 | 229,400 |
| 2021/01/27 | 5,220 | 5,270 | 5,180 | 5,210 | 126,200 |
| 2021/01/26 | 5,190 | 5,240 | 5,160 | 5,210 | 104,100 |
| 2021/01/25 | 5,230 | 5,240 | 5,190 | 5,230 | 72,400 |
| 2021/01/22 | 5,180 | 5,240 | 5,120 | 5,200 | 167,800 |
| 2021/01/21 | 5,250 | 5,310 | 5,210 | 5,240 | 135,300 |
| 2021/01/20 | 5,300 | 5,330 | 5,200 | 5,240 | 126,400 |
| 2021/01/19 | 5,330 | 5,360 | 5,300 | 5,300 | 97,300 |
| 2021/01/18 | 5,380 | 5,420 | 5,280 | 5,300 | 108,100 |
| 2021/01/15 | 5,440 | 5,440 | 5,360 | 5,360 | 123,100 |
| 2021/01/14 | 5,300 | 5,440 | 5,300 | 5,440 | 114,700 |
| 2021/01/13 | 5,350 | 5,400 | 5,320 | 5,340 | 116,200 |
| 2021/01/12 | 5,330 | 5,420 | 5,330 | 5,390 | 105,500 |
| 2021/01/08 | 5,430 | 5,430 | 5,340 | 5,430 | 180,600 |
| 2021/01/07 | 5,440 | 5,520 | 5,420 | 5,430 | 149,400 |
| 2021/01/06 | 5,340 | 5,420 | 5,320 | 5,410 | 120,300 |
| 2021/01/05 | 5,360 | 5,370 | 5,330 | 5,350 | 116,500 |
| 2021/01/04 | 5,360 | 5,360 | 5,270 | 5,360 | 79,700 |