2331 ALSOK の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,505	1,510	1,501	1,504	20,100	300.80
2004-12-29	1,502	1,504	1,493	1,501	46,200	300.20
2004-12-28	1,500	1,510	1,499	1,503	67,800	300.60
2004-12-27	1,501	1,502	1,490	1,499	67,300	299.80
2004-12-24	1,500	1,507	1,493	1,500	95,300	300
2004-12-22	1,490	1,508	1,490	1,508	149,400	301.60
2004-12-21	1,470	1,500	1,465	1,485	120,600	297
2004-12-20	1,461	1,467	1,454	1,464	45,000	292.80
2004-12-17	1,457	1,479	1,451	1,471	70,200	294.20
2004-12-16	1,448	1,470	1,438	1,459	117,300	291.80
2004-12-15	1,451	1,451	1,437	1,447	105,200	289.40
2004-12-14	1,444	1,455	1,438	1,455	67,900	291
2004-12-13	1,447	1,453	1,440	1,443	49,300	288.60
2004-12-10	1,450	1,460	1,440	1,448	174,600	289.60
2004-12-09	1,450	1,452	1,420	1,437	127,500	287.40
2004-12-08	1,457	1,464	1,443	1,454	103,600	290.80
2004-12-07	1,457	1,460	1,442	1,447	209,800	289.40
2004-12-06	1,463	1,463	1,440	1,447	223,400	289.40
2004-12-03	1,462	1,471	1,458	1,468	101,000	293.60
2004-12-02	1,450	1,471	1,445	1,471	88,300	294.20
2004-12-01	1,443	1,451	1,431	1,441	144,700	288.20
2004-11-30	1,464	1,464	1,424	1,462	119,100	292.40
2004-11-29	1,470	1,478	1,463	1,470	127,500	294
2004-11-26	1,475	1,481	1,467	1,475	109,700	295
2004-11-25	1,465	1,485	1,461	1,480	176,900	296
2004-11-24	1,470	1,477	1,444	1,454	122,200	290.80
2004-11-22	1,461	1,468	1,433	1,450	80,600	290
2004-11-19	1,497	1,497	1,475	1,478	49,800	295.60
2004-11-18	1,498	1,499	1,485	1,494	96,200	298.80
2004-11-17	1,496	1,509	1,479	1,479	93,900	295.80
2004-11-16	1,460	1,514	1,454	1,495	173,600	299
2004-11-15	1,500	1,523	1,500	1,520	133,900	304
2004-11-12	1,499	1,517	1,499	1,513	71,000	302.60
2004-11-11	1,520	1,520	1,470	1,492	87,100	298.40
2004-11-10	1,509	1,526	1,508	1,521	188,800	304.20
2004-11-09	1,495	1,512	1,490	1,508	176,500	301.60
2004-11-08	1,495	1,500	1,490	1,494	166,000	298.80
2004-11-05	1,474	1,495	1,466	1,482	126,100	296.40
2004-11-04	1,460	1,468	1,452	1,466	111,300	293.20
2004-11-02	1,449	1,451	1,434	1,448	84,300	289.60
2004-11-01	1,426	1,449	1,426	1,448	65,700	289.60
2004-10-29	1,429	1,451	1,416	1,446	130,600	289.20
2004-10-28	1,430	1,436	1,420	1,421	65,100	284.20
2004-10-27	1,442	1,442	1,426	1,430	67,700	286
2004-10-26	1,422	1,431	1,411	1,422	40,200	284.40
2004-10-25	1,447	1,447	1,419	1,421	56,400	284.20
2004-10-22	1,429	1,442	1,418	1,429	31,900	285.80
2004-10-21	1,412	1,454	1,412	1,429	86,800	285.80
2004-10-20	1,467	1,467	1,416	1,425	94,100	285
2004-10-19	1,438	1,471	1,430	1,447	101,600	289.40
2004-10-18	1,446	1,448	1,402	1,438	118,500	287.60
2004-10-15	1,466	1,468	1,446	1,455	107,500	291
2004-10-14	1,446	1,483	1,440	1,466	94,700	293.20
2004-10-13	1,471	1,491	1,471	1,486	58,900	297.20
2004-10-12	1,494	1,495	1,479	1,479	64,200	295.80
2004-10-08	1,493	1,495	1,485	1,493	66,900	298.60
2004-10-07	1,486	1,494	1,480	1,492	162,000	298.40
2004-10-06	1,474	1,485	1,464	1,485	134,500	297
2004-10-05	1,476	1,477	1,455	1,473	92,400	294.60
2004-10-04	1,465	1,475	1,441	1,475	146,200	295
2004-10-01	1,431	1,465	1,429	1,461	275,800	292.20
2004-09-30	1,450	1,463	1,429	1,443	200,500	288.60
2004-09-29	1,451	1,468	1,411	1,444	216,800	288.80
2004-09-28	1,451	1,468	1,424	1,436	227,100	287.20
2004-09-27	1,474	1,496	1,467	1,490	317,300	298
2004-09-24	1,438	1,471	1,434	1,454	298,600	290.80
2004-09-22	1,450	1,450	1,426	1,438	133,900	287.60
2004-09-21	1,426	1,449	1,410	1,427	206,300	285.40
2004-09-17	1,432	1,434	1,408	1,429	329,200	285.80
2004-09-16	1,477	1,488	1,429	1,452	399,300	290.40
2004-09-15	1,500	1,500	1,490	1,497	226,900	299.40
2004-09-14	1,484	1,495	1,484	1,492	239,400	298.40
2004-09-13	1,456	1,491	1,456	1,485	224,100	297
2004-09-10	1,458	1,458	1,440	1,455	434,500	291
2004-09-09	1,445	1,464	1,445	1,454	148,600	290.80
2004-09-08	1,448	1,465	1,447	1,460	161,800	292
2004-09-07	1,444	1,455	1,441	1,448	112,600	289.60
2004-09-06	1,420	1,443	1,420	1,440	165,400	288
2004-09-03	1,413	1,426	1,403	1,411	210,900	282.20
2004-09-02	1,415	1,425	1,402	1,413	109,300	282.60
2004-09-01	1,401	1,430	1,400	1,424	152,500	284.80
2004-08-31	1,406	1,420	1,398	1,403	206,900	280.60
2004-08-30	1,430	1,431	1,411	1,431	167,200	286.20
2004-08-27	1,437	1,437	1,420	1,431	107,400	286.20
2004-08-26	1,448	1,448	1,423	1,437	113,100	287.40
2004-08-25	1,438	1,452	1,435	1,448	153,100	289.60
2004-08-24	1,453	1,454	1,429	1,438	386,700	287.60
2004-08-23	1,456	1,466	1,441	1,453	231,800	290.60
2004-08-20	1,426	1,458	1,411	1,456	172,200	291.20
2004-08-19	1,420	1,463	1,400	1,463	472,800	292.60
2004-08-18	1,391	1,410	1,391	1,410	83,000	282
2004-08-17	1,391	1,408	1,389	1,398	71,300	279.60
2004-08-16	1,401	1,408	1,390	1,396	178,400	279.20
2004-08-13	1,415	1,415	1,400	1,400	124,000	280
2004-08-12	1,418	1,423	1,401	1,415	158,700	283
2004-08-11	1,384	1,417	1,370	1,417	168,000	283.40
2004-08-10	1,360	1,396	1,352	1,367	172,700	273.40
2004-08-09	1,378	1,378	1,360	1,360	110,100	272
2004-08-06	1,386	1,390	1,359	1,378	165,300	275.60
2004-08-05	1,356	1,398	1,355	1,385	297,800	277
2004-08-04	1,361	1,361	1,345	1,355	266,300	271
2004-08-03	1,338	1,348	1,327	1,348	136,400	269.60
2004-08-02	1,328	1,348	1,322	1,329	107,000	265.80
2004-07-30	1,300	1,364	1,281	1,327	134,100	265.40
2004-07-29	1,316	1,336	1,302	1,314	129,100	262.80
2004-07-28	1,325	1,350	1,315	1,336	224,400	267.20
2004-07-27	1,350	1,350	1,300	1,305	160,200	261
2004-07-26	1,386	1,386	1,329	1,346	90,100	269.20
2004-07-23	1,360	1,390	1,360	1,368	98,500	273.60
2004-07-22	1,380	1,393	1,360	1,380	115,800	276
2004-07-21	1,369	1,385	1,369	1,379	97,400	275.80
2004-07-20	1,388	1,388	1,365	1,368	219,500	273.60
2004-07-16	1,367	1,380	1,351	1,368	138,200	273.60
2004-07-15	1,369	1,376	1,351	1,366	158,400	273.20
2004-07-14	1,407	1,409	1,363	1,368	190,700	273.60
2004-07-13	1,400	1,400	1,378	1,390	70,000	278
2004-07-12	1,409	1,409	1,379	1,398	56,400	279.60
2004-07-09	1,376	1,397	1,373	1,389	155,700	277.80
2004-07-08	1,385	1,400	1,380	1,385	148,400	277
2004-07-07	1,409	1,409	1,379	1,390	136,500	278
2004-07-06	1,434	1,434	1,402	1,408	209,200	281.60
2004-07-05	1,447	1,447	1,419	1,420	200,000	284
2004-07-02	1,426	1,442	1,417	1,437	160,100	287.40
2004-07-01	1,429	1,449	1,420	1,444	156,300	288.80
2004-06-30	1,418	1,436	1,415	1,428	223,400	285.60
2004-06-29	1,418	1,419	1,395	1,414	150,400	282.80
2004-06-28	1,405	1,419	1,391	1,418	164,600	283.60
2004-06-25	1,400	1,409	1,391	1,404	359,900	280.80
2004-06-24	1,384	1,390	1,380	1,386	100,200	277.20
2004-06-23	1,372	1,383	1,371	1,376	195,300	275.20
2004-06-22	1,350	1,374	1,350	1,372	135,900	274.40
2004-06-21	1,340	1,384	1,340	1,365	95,500	273
2004-06-18	1,351	1,359	1,331	1,339	84,400	267.80
2004-06-17	1,350	1,358	1,342	1,348	152,400	269.60
2004-06-16	1,328	1,360	1,325	1,349	203,900	269.80
2004-06-15	1,331	1,334	1,314	1,325	249,700	265
2004-06-14	1,329	1,342	1,318	1,336	279,500	267.20
2004-06-11	1,325	1,330	1,318	1,328	394,800	265.60
2004-06-10	1,305	1,335	1,305	1,325	214,200	265
2004-06-09	1,325	1,330	1,315	1,317	255,800	263.40
2004-06-08	1,312	1,323	1,300	1,310	243,600	262
2004-06-07	1,314	1,337	1,292	1,295	207,300	259
2004-06-04	1,281	1,326	1,280	1,317	246,600	263.40
2004-06-03	1,325	1,333	1,277	1,278	413,700	255.60
2004-06-02	1,350	1,356	1,307	1,315	423,600	263
2004-06-01	1,360	1,378	1,350	1,368	106,800	273.60
2004-05-31	1,390	1,390	1,361	1,364	202,500	272.80
2004-05-28	1,375	1,390	1,371	1,390	115,900	278
2004-05-27	1,365	1,377	1,364	1,371	124,800	274.20
2004-05-26	1,351	1,380	1,350	1,362	140,500	272.40
2004-05-25	1,361	1,366	1,345	1,347	188,500	269.40
2004-05-24	1,350	1,365	1,340	1,341	154,200	268.20
2004-05-21	1,349	1,373	1,340	1,353	139,000	270.60
2004-05-20	1,330	1,360	1,311	1,325	195,700	265
2004-05-19	1,289	1,329	1,260	1,328	1,105,400	265.60
2004-05-18	1,350	1,364	1,306	1,329	529,600	265.80
2004-05-17	1,380	1,386	1,360	1,368	332,900	273.60
2004-05-14	1,388	1,420	1,383	1,413	324,300	282.60
2004-05-13	1,389	1,400	1,387	1,389	259,100	277.80
2004-05-12	1,387	1,417	1,372	1,417	305,500	283.40
2004-05-11	1,400	1,400	1,370	1,388	296,500	277.60
2004-05-10	1,469	1,469	1,405	1,405	173,400	281
2004-05-07	1,470	1,478	1,457	1,457	238,200	291.40
2004-05-06	1,474	1,475	1,438	1,451	263,200	290.20
2004-04-30	1,469	1,475	1,444	1,475	122,400	295
2004-04-28	1,471	1,482	1,471	1,475	162,200	295
2004-04-27	1,460	1,477	1,460	1,475	224,100	295
2004-04-26	1,489	1,489	1,463	1,468	306,900	293.60
2004-04-23	1,484	1,493	1,477	1,480	244,900	296
2004-04-22	1,476	1,485	1,473	1,483	299,400	296.60
2004-04-21	1,477	1,487	1,470	1,477	267,100	295.40
2004-04-20	1,473	1,485	1,473	1,485	207,300	297
2004-04-19	1,477	1,490	1,461	1,473	158,800	294.60
2004-04-16	1,470	1,490	1,470	1,476	149,300	295.20
2004-04-15	1,495	1,499	1,465	1,479	205,100	295.80
2004-04-14	1,500	1,500	1,489	1,497	169,500	299.40
2004-04-13	1,488	1,505	1,487	1,489	167,000	297.80
2004-04-12	1,490	1,504	1,484	1,489	188,500	297.80
2004-04-09	1,451	1,487	1,442	1,475	223,300	295
2004-04-08	1,425	1,445	1,424	1,438	303,000	287.60
2004-04-07	1,450	1,455	1,433	1,445	260,900	289
2004-04-06	1,450	1,466	1,435	1,459	320,100	291.80
2004-04-05	1,495	1,495	1,423	1,442	480,500	288.40
2004-04-02	1,497	1,497	1,468	1,482	224,700	296.40
2004-04-01	1,455	1,517	1,445	1,496	446,500	299.20
2004-03-31	1,448	1,451	1,436	1,451	193,800	290.20
2004-03-30	1,420	1,447	1,420	1,444	129,100	288.80
2004-03-29	1,407	1,445	1,401	1,440	146,200	288
2004-03-26	1,450	1,450	1,391	1,426	112,200	285.20
2004-03-25	1,440	1,450	1,424	1,449	162,100	289.80
2004-03-24	1,415	1,415	1,390	1,402	96,000	280.40
2004-03-23	1,400	1,441	1,378	1,405	140,100	281
2004-03-22	1,406	1,420	1,390	1,398	182,900	279.60
2004-03-19	1,449	1,458	1,429	1,430	172,000	286
2004-03-18	1,430	1,466	1,410	1,459	271,700	291.80
2004-03-17	1,409	1,420	1,394	1,419	188,100	283.80
2004-03-16	1,408	1,408	1,378	1,399	82,900	279.80
2004-03-15	1,413	1,413	1,397	1,401	118,200	280.20
2004-03-12	1,399	1,411	1,384	1,393	248,800	278.60
2004-03-11	1,380	1,394	1,374	1,379	203,500	275.80
2004-03-10	1,378	1,393	1,378	1,384	203,500	276.80
2004-03-09	1,409	1,409	1,376	1,382	232,200	276.40
2004-03-08	1,399	1,420	1,398	1,398	163,300	279.60
2004-03-05	1,400	1,408	1,390	1,390	174,300	278
2004-03-04	1,373	1,405	1,373	1,390	161,700	278
2004-03-03	1,387	1,400	1,380	1,393	192,500	278.60
2004-03-02	1,380	1,397	1,380	1,387	173,100	277.40
2004-03-01	1,349	1,408	1,349	1,384	198,900	276.80
2004-02-27	1,332	1,355	1,315	1,345	143,200	269
2004-02-26	1,345	1,349	1,334	1,337	117,100	267.40
2004-02-25	1,348	1,348	1,326	1,339	173,000	267.80
2004-02-24	1,330	1,335	1,324	1,328	140,500	265.60
2004-02-23	1,330	1,340	1,317	1,324	264,900	264.80
2004-02-20	1,325	1,325	1,315	1,315	401,000	263
2004-02-19	1,298	1,325	1,298	1,319	150,300	263.80
2004-02-18	1,300	1,303	1,293	1,298	193,800	259.60
2004-02-17	1,307	1,314	1,285	1,287	159,200	257.40
2004-02-16	1,305	1,305	1,295	1,301	230,300	260.20
2004-02-13	1,311	1,327	1,282	1,295	225,600	259
2004-02-12	1,316	1,328	1,312	1,313	250,000	262.60
2004-02-10	1,320	1,352	1,311	1,315	178,100	263
2004-02-09	1,357	1,358	1,337	1,338	215,200	267.60
2004-02-06	1,331	1,350	1,328	1,339	166,300	267.80
2004-02-05	1,400	1,417	1,302	1,326	289,400	265.20
2004-02-04	1,420	1,422	1,374	1,383	148,000	276.60
2004-02-03	1,438	1,438	1,418	1,420	245,100	284
2004-02-02	1,420	1,440	1,417	1,418	231,300	283.60
2004-01-30	1,380	1,428	1,380	1,413	178,900	282.60
2004-01-29	1,385	1,393	1,377	1,379	176,800	275.80
2004-01-28	1,389	1,394	1,385	1,392	95,100	278.40
2004-01-27	1,394	1,395	1,385	1,385	164,700	277
2004-01-26	1,394	1,408	1,389	1,395	199,600	279
2004-01-23	1,375	1,395	1,369	1,384	158,200	276.80
2004-01-22	1,346	1,384	1,346	1,376	202,000	275.20
2004-01-21	1,324	1,360	1,320	1,346	170,200	269.20
2004-01-20	1,325	1,346	1,317	1,331	143,300	266.20
2004-01-19	1,331	1,340	1,317	1,325	204,100	265
2004-01-16	1,290	1,325	1,280	1,311	206,500	262.20
2004-01-15	1,297	1,346	1,284	1,306	639,500	261.20
2004-01-14	1,258	1,268	1,246	1,258	216,200	251.60
2004-01-13	1,273	1,273	1,253	1,255	120,600	251
2004-01-09	1,282	1,285	1,266	1,267	148,800	253.40
2004-01-08	1,300	1,304	1,272	1,281	329,800	256.20
2004-01-07	1,278	1,295	1,263	1,280	255,400	256
2004-01-06	1,261	1,268	1,254	1,258	279,600	251.60
2004-01-05	1,243	1,250	1,234	1,248	166,600	249.60

分割・併合履歴： [2023-06-29]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31