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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,595 | 3,625 | 3,585 | 3,595 | 164,900 |
| 2022/12/29 | 3,595 | 3,610 | 3,555 | 3,600 | 199,800 |
| 2022/12/28 | 3,560 | 3,585 | 3,550 | 3,580 | 194,400 |
| 2022/12/27 | 3,585 | 3,615 | 3,545 | 3,550 | 192,500 |
| 2022/12/26 | 3,565 | 3,570 | 3,505 | 3,560 | 301,300 |
| 2022/12/23 | 3,495 | 3,525 | 3,495 | 3,515 | 145,800 |
| 2022/12/22 | 3,485 | 3,515 | 3,465 | 3,505 | 193,400 |
| 2022/12/21 | 3,440 | 3,485 | 3,440 | 3,460 | 284,200 |
| 2022/12/20 | 3,505 | 3,520 | 3,435 | 3,455 | 305,200 |
| 2022/12/19 | 3,515 | 3,560 | 3,500 | 3,500 | 227,700 |
| 2022/12/16 | 3,500 | 3,530 | 3,485 | 3,505 | 237,700 |
| 2022/12/15 | 3,495 | 3,530 | 3,490 | 3,505 | 118,000 |
| 2022/12/14 | 3,545 | 3,545 | 3,495 | 3,500 | 291,300 |
| 2022/12/13 | 3,515 | 3,545 | 3,515 | 3,525 | 238,000 |
| 2022/12/12 | 3,495 | 3,500 | 3,460 | 3,475 | 333,900 |
| 2022/12/09 | 3,455 | 3,520 | 3,455 | 3,505 | 368,700 |
| 2022/12/08 | 3,515 | 3,530 | 3,475 | 3,515 | 291,800 |
| 2022/12/07 | 3,525 | 3,560 | 3,520 | 3,530 | 163,800 |
| 2022/12/06 | 3,520 | 3,550 | 3,515 | 3,535 | 235,400 |
| 2022/12/05 | 3,580 | 3,590 | 3,515 | 3,535 | 351,800 |
| 2022/12/02 | 3,600 | 3,615 | 3,555 | 3,585 | 365,900 |
| 2022/12/01 | 3,705 | 3,750 | 3,660 | 3,665 | 322,400 |
| 2022/11/30 | 3,720 | 3,760 | 3,715 | 3,725 | 290,600 |
| 2022/11/29 | 3,805 | 3,815 | 3,745 | 3,760 | 165,400 |
| 2022/11/28 | 3,810 | 3,850 | 3,770 | 3,825 | 246,200 |
| 2022/11/25 | 3,835 | 3,845 | 3,820 | 3,825 | 158,300 |
| 2022/11/24 | 3,845 | 3,860 | 3,810 | 3,830 | 298,100 |
| 2022/11/22 | 3,770 | 3,860 | 3,760 | 3,825 | 362,100 |
| 2022/11/21 | 3,710 | 3,745 | 3,705 | 3,730 | 187,300 |
| 2022/11/18 | 3,770 | 3,780 | 3,705 | 3,720 | 211,800 |
| 2022/11/17 | 3,620 | 3,725 | 3,615 | 3,720 | 209,100 |
| 2022/11/16 | 3,610 | 3,610 | 3,580 | 3,605 | 171,500 |
| 2022/11/15 | 3,625 | 3,640 | 3,600 | 3,620 | 175,500 |
| 2022/11/14 | 3,655 | 3,670 | 3,615 | 3,630 | 276,300 |
| 2022/11/11 | 3,705 | 3,725 | 3,660 | 3,680 | 284,000 |
| 2022/11/10 | 3,620 | 3,645 | 3,605 | 3,635 | 322,500 |
| 2022/11/09 | 3,625 | 3,645 | 3,605 | 3,630 | 177,100 |
| 2022/11/08 | 3,655 | 3,670 | 3,625 | 3,625 | 189,100 |
| 2022/11/07 | 3,570 | 3,695 | 3,565 | 3,625 | 279,300 |
| 2022/11/04 | 3,645 | 3,650 | 3,570 | 3,575 | 317,600 |
| 2022/11/02 | 3,675 | 3,735 | 3,655 | 3,695 | 358,000 |
| 2022/11/01 | 3,735 | 3,785 | 3,690 | 3,705 | 284,600 |
| 2022/10/31 | 3,645 | 3,735 | 3,625 | 3,710 | 448,000 |
| 2022/10/28 | 3,615 | 3,675 | 3,555 | 3,620 | 1,157,200 |
| 2022/10/27 | 3,735 | 3,735 | 3,635 | 3,650 | 416,700 |
| 2022/10/26 | 3,750 | 3,775 | 3,735 | 3,755 | 231,500 |
| 2022/10/25 | 3,705 | 3,760 | 3,675 | 3,750 | 204,800 |
| 2022/10/24 | 3,740 | 3,745 | 3,675 | 3,685 | 232,600 |
| 2022/10/21 | 3,780 | 3,825 | 3,745 | 3,745 | 245,300 |
| 2022/10/20 | 3,785 | 3,810 | 3,750 | 3,780 | 305,200 |
| 2022/10/19 | 3,750 | 3,770 | 3,725 | 3,755 | 189,300 |
| 2022/10/18 | 3,775 | 3,785 | 3,720 | 3,725 | 205,600 |
| 2022/10/17 | 3,720 | 3,730 | 3,680 | 3,715 | 193,800 |
| 2022/10/14 | 3,720 | 3,745 | 3,695 | 3,730 | 203,000 |
| 2022/10/13 | 3,705 | 3,705 | 3,640 | 3,655 | 209,400 |
| 2022/10/12 | 3,700 | 3,745 | 3,690 | 3,730 | 186,000 |
| 2022/10/11 | 3,675 | 3,740 | 3,655 | 3,700 | 231,400 |
| 2022/10/07 | 3,685 | 3,760 | 3,675 | 3,705 | 217,800 |
| 2022/10/06 | 3,740 | 3,770 | 3,710 | 3,715 | 213,500 |
| 2022/10/05 | 3,725 | 3,750 | 3,715 | 3,720 | 203,000 |
| 2022/10/04 | 3,650 | 3,730 | 3,650 | 3,725 | 311,600 |
| 2022/10/03 | 3,605 | 3,610 | 3,555 | 3,590 | 217,800 |
| 2022/09/30 | 3,645 | 3,700 | 3,625 | 3,640 | 244,800 |
| 2022/09/29 | 3,580 | 3,660 | 3,565 | 3,645 | 231,800 |
| 2022/09/28 | 3,585 | 3,620 | 3,575 | 3,610 | 406,000 |
| 2022/09/27 | 3,645 | 3,660 | 3,565 | 3,585 | 276,700 |
| 2022/09/26 | 3,580 | 3,690 | 3,575 | 3,635 | 473,200 |
| 2022/09/22 | 3,595 | 3,630 | 3,585 | 3,605 | 196,900 |
| 2022/09/21 | 3,630 | 3,655 | 3,600 | 3,620 | 200,600 |
| 2022/09/20 | 3,610 | 3,640 | 3,590 | 3,630 | 213,800 |
| 2022/09/16 | 3,605 | 3,610 | 3,580 | 3,600 | 362,300 |
| 2022/09/15 | 3,585 | 3,620 | 3,570 | 3,585 | 220,800 |
| 2022/09/14 | 3,560 | 3,585 | 3,555 | 3,555 | 217,300 |
| 2022/09/13 | 3,645 | 3,675 | 3,620 | 3,630 | 192,200 |
| 2022/09/12 | 3,630 | 3,650 | 3,620 | 3,625 | 172,900 |
| 2022/09/09 | 3,565 | 3,615 | 3,565 | 3,585 | 232,400 |
| 2022/09/08 | 3,555 | 3,600 | 3,545 | 3,590 | 222,000 |
| 2022/09/07 | 3,495 | 3,530 | 3,470 | 3,530 | 309,600 |
| 2022/09/06 | 3,600 | 3,600 | 3,530 | 3,530 | 221,700 |
| 2022/09/05 | 3,565 | 3,615 | 3,555 | 3,595 | 229,200 |
| 2022/09/02 | 3,605 | 3,615 | 3,555 | 3,590 | 239,000 |
| 2022/09/01 | 3,585 | 3,615 | 3,585 | 3,600 | 185,200 |
| 2022/08/31 | 3,600 | 3,615 | 3,585 | 3,615 | 256,000 |
| 2022/08/30 | 3,620 | 3,640 | 3,585 | 3,625 | 187,200 |
| 2022/08/29 | 3,590 | 3,595 | 3,570 | 3,585 | 230,000 |
| 2022/08/26 | 3,650 | 3,680 | 3,635 | 3,635 | 172,100 |
| 2022/08/25 | 3,665 | 3,680 | 3,640 | 3,675 | 162,100 |
| 2022/08/24 | 3,685 | 3,695 | 3,660 | 3,690 | 158,600 |
| 2022/08/23 | 3,730 | 3,730 | 3,690 | 3,705 | 210,300 |
| 2022/08/22 | 3,645 | 3,730 | 3,635 | 3,730 | 231,000 |
| 2022/08/19 | 3,680 | 3,685 | 3,650 | 3,680 | 140,000 |
| 2022/08/18 | 3,665 | 3,675 | 3,640 | 3,665 | 190,800 |
| 2022/08/17 | 3,650 | 3,690 | 3,645 | 3,680 | 176,000 |
| 2022/08/16 | 3,645 | 3,650 | 3,620 | 3,645 | 139,000 |
| 2022/08/15 | 3,655 | 3,665 | 3,620 | 3,625 | 154,200 |
| 2022/08/12 | 3,655 | 3,705 | 3,645 | 3,680 | 370,400 |
| 2022/08/10 | 3,620 | 3,630 | 3,590 | 3,630 | 258,700 |
| 2022/08/09 | 3,660 | 3,680 | 3,620 | 3,650 | 272,300 |
| 2022/08/08 | 3,690 | 3,690 | 3,610 | 3,645 | 286,700 |
| 2022/08/05 | 3,700 | 3,715 | 3,685 | 3,710 | 238,100 |
| 2022/08/04 | 3,680 | 3,705 | 3,650 | 3,695 | 333,000 |
| 2022/08/03 | 3,630 | 3,660 | 3,610 | 3,650 | 406,400 |
| 2022/08/02 | 3,665 | 3,670 | 3,580 | 3,645 | 630,400 |
| 2022/08/01 | 3,650 | 3,670 | 3,580 | 3,645 | 669,300 |
| 2022/07/29 | 4,005 | 4,025 | 3,665 | 3,720 | 1,248,600 |
| 2022/07/28 | 3,985 | 4,020 | 3,970 | 4,005 | 256,900 |
| 2022/07/27 | 4,030 | 4,035 | 3,975 | 3,980 | 281,500 |
| 2022/07/26 | 4,005 | 4,025 | 3,975 | 4,015 | 241,300 |
| 2022/07/25 | 4,030 | 4,045 | 3,985 | 4,015 | 288,200 |
| 2022/07/22 | 4,010 | 4,045 | 4,005 | 4,035 | 261,300 |
| 2022/07/21 | 3,950 | 4,005 | 3,940 | 4,000 | 235,100 |
| 2022/07/20 | 3,975 | 3,990 | 3,945 | 3,975 | 343,200 |
| 2022/07/19 | 3,970 | 3,975 | 3,880 | 3,905 | 396,500 |
| 2022/07/15 | 3,930 | 3,930 | 3,850 | 3,905 | 303,700 |
| 2022/07/14 | 3,870 | 3,905 | 3,860 | 3,890 | 345,900 |
| 2022/07/13 | 3,870 | 3,885 | 3,830 | 3,850 | 418,400 |
| 2022/07/12 | 3,845 | 3,850 | 3,795 | 3,825 | 351,000 |
| 2022/07/11 | 3,890 | 3,910 | 3,830 | 3,875 | 417,700 |
| 2022/07/08 | 3,820 | 3,945 | 3,755 | 3,850 | 885,500 |
| 2022/07/07 | 3,730 | 3,870 | 3,730 | 3,815 | 456,300 |
| 2022/07/06 | 3,675 | 3,730 | 3,645 | 3,720 | 498,000 |
| 2022/07/05 | 3,735 | 3,755 | 3,690 | 3,710 | 264,100 |
| 2022/07/04 | 3,765 | 3,780 | 3,725 | 3,750 | 219,500 |
| 2022/07/01 | 3,725 | 3,785 | 3,690 | 3,705 | 322,000 |
| 2022/06/30 | 3,875 | 3,875 | 3,750 | 3,770 | 518,700 |
| 2022/06/29 | 3,840 | 3,850 | 3,785 | 3,850 | 701,900 |
| 2022/06/28 | 3,760 | 3,800 | 3,745 | 3,795 | 229,300 |
| 2022/06/27 | 3,755 | 3,775 | 3,730 | 3,765 | 258,400 |
| 2022/06/24 | 3,705 | 3,760 | 3,700 | 3,745 | 299,600 |
| 2022/06/23 | 3,665 | 3,730 | 3,665 | 3,685 | 320,900 |
| 2022/06/22 | 3,635 | 3,690 | 3,620 | 3,665 | 390,200 |
| 2022/06/21 | 3,620 | 3,635 | 3,600 | 3,600 | 323,100 |
| 2022/06/20 | 3,630 | 3,675 | 3,590 | 3,615 | 481,000 |
| 2022/06/17 | 3,500 | 3,625 | 3,500 | 3,620 | 712,800 |
| 2022/06/16 | 3,580 | 3,585 | 3,540 | 3,545 | 404,500 |
| 2022/06/15 | 3,490 | 3,550 | 3,465 | 3,520 | 438,500 |
| 2022/06/14 | 3,480 | 3,540 | 3,480 | 3,525 | 426,700 |
| 2022/06/13 | 3,460 | 3,545 | 3,450 | 3,535 | 417,100 |
| 2022/06/10 | 3,530 | 3,550 | 3,505 | 3,505 | 339,100 |
| 2022/06/09 | 3,525 | 3,575 | 3,520 | 3,545 | 392,800 |
| 2022/06/08 | 3,565 | 3,610 | 3,550 | 3,550 | 367,300 |
| 2022/06/07 | 3,535 | 3,565 | 3,515 | 3,550 | 651,700 |
| 2022/06/06 | 3,495 | 3,555 | 3,480 | 3,535 | 464,400 |
| 2022/06/03 | 3,565 | 3,585 | 3,500 | 3,510 | 550,600 |
| 2022/06/02 | 3,615 | 3,630 | 3,570 | 3,585 | 379,500 |
| 2022/06/01 | 3,565 | 3,665 | 3,565 | 3,640 | 612,900 |
| 2022/05/31 | 3,540 | 3,620 | 3,495 | 3,565 | 7,855,400 |
| 2022/05/30 | 3,505 | 3,575 | 3,490 | 3,575 | 978,400 |
| 2022/05/27 | 3,520 | 3,530 | 3,465 | 3,500 | 761,400 |
| 2022/05/26 | 3,485 | 3,520 | 3,480 | 3,510 | 708,300 |
| 2022/05/25 | 3,500 | 3,560 | 3,485 | 3,535 | 652,800 |
| 2022/05/24 | 3,545 | 3,555 | 3,485 | 3,495 | 649,100 |
| 2022/05/23 | 3,530 | 3,600 | 3,515 | 3,575 | 611,500 |
| 2022/05/20 | 3,665 | 3,670 | 3,515 | 3,520 | 942,100 |
| 2022/05/19 | 3,615 | 3,680 | 3,585 | 3,650 | 690,000 |
| 2022/05/18 | 3,735 | 3,785 | 3,705 | 3,710 | 770,700 |
| 2022/05/17 | 3,690 | 3,785 | 3,685 | 3,765 | 838,100 |
| 2022/05/16 | 3,695 | 3,705 | 3,590 | 3,660 | 981,800 |
| 2022/05/13 | 3,640 | 3,815 | 3,620 | 3,720 | 1,056,600 |
| 2022/05/12 | 3,695 | 3,700 | 3,610 | 3,685 | 762,000 |
| 2022/05/11 | 3,700 | 3,780 | 3,685 | 3,745 | 533,900 |
| 2022/05/10 | 3,640 | 3,730 | 3,630 | 3,705 | 845,100 |
| 2022/05/09 | 3,610 | 3,660 | 3,600 | 3,645 | 421,000 |
| 2022/05/06 | 3,635 | 3,665 | 3,590 | 3,655 | 631,200 |
| 2022/05/02 | 3,615 | 3,645 | 3,585 | 3,630 | 338,400 |
| 2022/04/28 | 3,525 | 3,625 | 3,525 | 3,620 | 387,800 |
| 2022/04/27 | 3,495 | 3,555 | 3,485 | 3,515 | 578,900 |
| 2022/04/26 | 3,555 | 3,590 | 3,535 | 3,570 | 348,800 |
| 2022/04/25 | 3,500 | 3,575 | 3,500 | 3,560 | 361,500 |
| 2022/04/22 | 3,575 | 3,625 | 3,555 | 3,585 | 539,100 |
| 2022/04/21 | 3,555 | 3,635 | 3,550 | 3,625 | 377,400 |
| 2022/04/20 | 3,595 | 3,615 | 3,535 | 3,580 | 465,900 |
| 2022/04/19 | 3,520 | 3,560 | 3,505 | 3,530 | 440,200 |
| 2022/04/18 | 3,505 | 3,535 | 3,480 | 3,505 | 390,900 |
| 2022/04/15 | 3,585 | 3,600 | 3,535 | 3,545 | 359,600 |
| 2022/04/14 | 3,570 | 3,630 | 3,560 | 3,590 | 335,400 |
| 2022/04/13 | 3,580 | 3,650 | 3,570 | 3,600 | 493,900 |
| 2022/04/12 | 3,600 | 3,655 | 3,525 | 3,530 | 517,100 |
| 2022/04/11 | 3,650 | 3,675 | 3,605 | 3,655 | 532,400 |
| 2022/04/08 | 3,740 | 3,770 | 3,675 | 3,695 | 589,300 |
| 2022/04/07 | 3,735 | 3,765 | 3,690 | 3,740 | 538,000 |
| 2022/04/06 | 3,850 | 3,870 | 3,715 | 3,735 | 677,200 |
| 2022/04/05 | 4,015 | 4,025 | 3,890 | 3,915 | 586,700 |
| 2022/04/04 | 3,950 | 4,010 | 3,925 | 3,990 | 423,700 |
| 2022/04/01 | 3,960 | 3,985 | 3,900 | 3,950 | 437,100 |
| 2022/03/31 | 4,060 | 4,080 | 3,995 | 4,000 | 448,300 |
| 2022/03/30 | 4,210 | 4,215 | 4,040 | 4,110 | 429,600 |
| 2022/03/29 | 4,250 | 4,250 | 4,170 | 4,195 | 338,800 |
| 2022/03/28 | 4,265 | 4,285 | 4,230 | 4,250 | 232,500 |
| 2022/03/25 | 4,295 | 4,320 | 4,240 | 4,275 | 242,200 |
| 2022/03/24 | 4,290 | 4,315 | 4,240 | 4,290 | 152,800 |
| 2022/03/23 | 4,315 | 4,340 | 4,280 | 4,325 | 227,600 |
| 2022/03/22 | 4,345 | 4,345 | 4,240 | 4,255 | 238,300 |
| 2022/03/18 | 4,340 | 4,365 | 4,275 | 4,305 | 358,600 |
| 2022/03/17 | 4,370 | 4,370 | 4,285 | 4,310 | 247,100 |
| 2022/03/16 | 4,260 | 4,335 | 4,245 | 4,325 | 352,200 |
| 2022/03/15 | 4,180 | 4,225 | 4,150 | 4,215 | 185,500 |
| 2022/03/14 | 4,155 | 4,195 | 4,135 | 4,150 | 189,700 |
| 2022/03/11 | 4,165 | 4,175 | 4,100 | 4,120 | 254,900 |
| 2022/03/10 | 4,255 | 4,255 | 4,155 | 4,220 | 293,700 |
| 2022/03/09 | 4,080 | 4,140 | 4,070 | 4,115 | 218,800 |
| 2022/03/08 | 3,980 | 4,150 | 3,975 | 4,115 | 416,300 |
| 2022/03/07 | 4,035 | 4,090 | 3,995 | 4,050 | 371,900 |
| 2022/03/04 | 4,065 | 4,120 | 4,040 | 4,045 | 257,700 |
| 2022/03/03 | 4,095 | 4,130 | 4,065 | 4,065 | 151,000 |
| 2022/03/02 | 4,145 | 4,145 | 4,060 | 4,065 | 262,000 |
| 2022/03/01 | 4,210 | 4,250 | 4,185 | 4,215 | 194,500 |
| 2022/02/28 | 4,175 | 4,190 | 4,105 | 4,140 | 273,500 |
| 2022/02/25 | 4,195 | 4,215 | 4,165 | 4,180 | 178,500 |
| 2022/02/24 | 4,115 | 4,180 | 4,100 | 4,160 | 217,600 |
| 2022/02/22 | 4,190 | 4,210 | 4,155 | 4,185 | 169,700 |
| 2022/02/21 | 4,185 | 4,240 | 4,165 | 4,235 | 141,400 |
| 2022/02/18 | 4,200 | 4,270 | 4,175 | 4,230 | 196,900 |
| 2022/02/17 | 4,230 | 4,250 | 4,180 | 4,210 | 191,400 |
| 2022/02/16 | 4,310 | 4,360 | 4,265 | 4,265 | 302,500 |
| 2022/02/15 | 4,230 | 4,280 | 4,210 | 4,275 | 333,300 |
| 2022/02/14 | 4,170 | 4,250 | 4,155 | 4,225 | 274,500 |
| 2022/02/10 | 4,185 | 4,210 | 4,160 | 4,190 | 205,000 |
| 2022/02/09 | 4,140 | 4,170 | 4,100 | 4,155 | 293,600 |
| 2022/02/08 | 4,100 | 4,155 | 4,080 | 4,140 | 189,200 |
| 2022/02/07 | 4,080 | 4,120 | 4,075 | 4,080 | 211,400 |
| 2022/02/04 | 4,115 | 4,165 | 4,085 | 4,115 | 181,800 |
| 2022/02/03 | 4,170 | 4,185 | 4,100 | 4,120 | 242,900 |
| 2022/02/02 | 4,125 | 4,220 | 4,120 | 4,180 | 295,100 |
| 2022/02/01 | 4,200 | 4,230 | 4,145 | 4,155 | 335,700 |
| 2022/01/31 | 4,070 | 4,200 | 4,055 | 4,155 | 536,000 |
| 2022/01/28 | 4,265 | 4,290 | 4,030 | 4,085 | 758,400 |
| 2022/01/27 | 4,245 | 4,275 | 4,170 | 4,210 | 286,800 |
| 2022/01/26 | 4,310 | 4,345 | 4,265 | 4,265 | 235,300 |
| 2022/01/25 | 4,315 | 4,345 | 4,260 | 4,340 | 314,600 |
| 2022/01/24 | 4,245 | 4,355 | 4,245 | 4,355 | 277,400 |
| 2022/01/21 | 4,225 | 4,265 | 4,200 | 4,255 | 220,900 |
| 2022/01/20 | 4,195 | 4,280 | 4,195 | 4,265 | 277,500 |
| 2022/01/19 | 4,260 | 4,285 | 4,170 | 4,185 | 398,800 |
| 2022/01/18 | 4,325 | 4,340 | 4,250 | 4,270 | 260,400 |
| 2022/01/17 | 4,315 | 4,340 | 4,300 | 4,300 | 137,500 |
| 2022/01/14 | 4,355 | 4,365 | 4,300 | 4,325 | 245,000 |
| 2022/01/13 | 4,450 | 4,470 | 4,360 | 4,360 | 226,500 |
| 2022/01/12 | 4,360 | 4,455 | 4,350 | 4,440 | 337,800 |
| 2022/01/11 | 4,345 | 4,365 | 4,295 | 4,325 | 360,500 |
| 2022/01/07 | 4,405 | 4,460 | 4,345 | 4,365 | 397,300 |
| 2022/01/06 | 4,480 | 4,515 | 4,440 | 4,440 | 292,400 |
| 2022/01/05 | 4,610 | 4,615 | 4,510 | 4,525 | 288,500 |
| 2022/01/04 | 4,580 | 4,600 | 4,555 | 4,580 | 203,600 |