2331 ALSOK の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,690 | 1,700 | 1,670 | 1,680 | 30,300 | 336 |
| 2002-12-27 | 1,719 | 1,719 | 1,690 | 1,705 | 114,100 | 341 |
| 2002-12-26 | 1,723 | 1,723 | 1,686 | 1,706 | 71,500 | 341.20 |
| 2002-12-25 | 1,694 | 1,702 | 1,655 | 1,693 | 62,300 | 338.60 |
| 2002-12-24 | 1,701 | 1,715 | 1,691 | 1,693 | 81,000 | 338.60 |
| 2002-12-20 | 1,730 | 1,737 | 1,700 | 1,700 | 72,900 | 340 |
| 2002-12-19 | 1,710 | 1,710 | 1,680 | 1,707 | 162,800 | 341.40 |
| 2002-12-18 | 1,710 | 1,730 | 1,670 | 1,712 | 197,600 | 342.40 |
| 2002-12-17 | 1,697 | 1,710 | 1,686 | 1,710 | 273,000 | 342 |
| 2002-12-16 | 1,613 | 1,621 | 1,590 | 1,607 | 107,300 | 321.40 |
| 2002-12-13 | 1,670 | 1,700 | 1,631 | 1,640 | 178,700 | 328 |
| 2002-12-12 | 1,700 | 1,719 | 1,697 | 1,700 | 160,800 | 340 |
| 2002-12-11 | 1,694 | 1,694 | 1,675 | 1,688 | 132,300 | 337.60 |
| 2002-12-10 | 1,661 | 1,669 | 1,655 | 1,664 | 165,000 | 332.80 |
| 2002-12-09 | 1,670 | 1,700 | 1,663 | 1,668 | 114,500 | 333.60 |
| 2002-12-06 | 1,697 | 1,697 | 1,660 | 1,697 | 143,000 | 339.40 |
| 2002-12-05 | 1,745 | 1,747 | 1,690 | 1,697 | 319,500 | 339.40 |
| 2002-12-04 | 1,700 | 1,700 | 1,655 | 1,661 | 158,300 | 332.20 |
| 2002-12-03 | 1,705 | 1,715 | 1,695 | 1,709 | 190,600 | 341.80 |
| 2002-12-02 | 1,721 | 1,735 | 1,712 | 1,727 | 141,500 | 345.40 |
| 2002-11-29 | 1,706 | 1,774 | 1,706 | 1,751 | 271,700 | 350.20 |
| 2002-11-28 | 1,700 | 1,731 | 1,700 | 1,730 | 386,300 | 346 |
| 2002-11-27 | 1,710 | 1,741 | 1,693 | 1,719 | 676,200 | 343.80 |
| 2002-11-26 | 1,769 | 1,801 | 1,710 | 1,740 | 2,485,500 | 348 |
| 2002-11-25 | 1,827 | 1,835 | 1,770 | 1,799 | 4,871,300 | 359.80 |
| 2002-11-22 | 1,800 | 1,800 | 1,762 | 1,776 | 1,061,600 | 355.20 |
| 2002-11-21 | 1,844 | 1,859 | 1,816 | 1,830 | 1,054,500 | 366 |
| 2002-11-20 | 1,770 | 1,845 | 1,760 | 1,845 | 1,252,300 | 369 |
| 2002-11-19 | 1,767 | 1,784 | 1,766 | 1,779 | 652,700 | 355.80 |
| 2002-11-18 | 1,750 | 1,781 | 1,750 | 1,777 | 532,300 | 355.40 |
| 2002-11-15 | 1,745 | 1,762 | 1,735 | 1,759 | 314,500 | 351.80 |
| 2002-11-14 | 1,739 | 1,763 | 1,720 | 1,742 | 387,100 | 348.40 |
| 2002-11-13 | 1,755 | 1,769 | 1,700 | 1,710 | 937,400 | 342 |
| 2002-11-12 | 1,726 | 1,757 | 1,720 | 1,752 | 735,000 | 350.40 |
| 2002-11-11 | 1,748 | 1,748 | 1,721 | 1,734 | 265,700 | 346.80 |
| 2002-11-08 | 1,700 | 1,753 | 1,699 | 1,750 | 1,286,100 | 350 |
| 2002-11-07 | 1,695 | 1,714 | 1,695 | 1,697 | 361,800 | 339.40 |
| 2002-11-06 | 1,710 | 1,725 | 1,691 | 1,691 | 529,500 | 338.20 |
| 2002-11-05 | 1,739 | 1,739 | 1,692 | 1,729 | 965,400 | 345.80 |
| 2002-11-01 | 1,635 | 1,675 | 1,620 | 1,659 | 624,100 | 331.80 |
| 2002-10-31 | 1,651 | 1,660 | 1,609 | 1,637 | 590,300 | 327.40 |
| 2002-10-30 | 1,691 | 1,694 | 1,654 | 1,660 | 693,400 | 332 |
| 2002-10-29 | 1,665 | 1,698 | 1,660 | 1,690 | 1,051,900 | 338 |
| 2002-10-28 | 1,679 | 1,693 | 1,630 | 1,670 | 1,984,600 | 334 |
| 2002-10-25 | 1,550 | 1,660 | 1,550 | 1,650 | 7,065,200 | 330 |
分割・併合履歴 ： [2023-06-29]1株→5株
