2331 ALSOK の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,400	2,415	2,380	2,395	86,600	479
2006-12-28	2,395	2,425	2,380	2,395	174,700	479
2006-12-27	2,400	2,400	2,370	2,385	60,600	477
2006-12-26	2,375	2,410	2,370	2,400	113,600	480
2006-12-25	2,385	2,385	2,350	2,365	88,800	473
2006-12-22	2,390	2,400	2,355	2,375	160,600	475
2006-12-21	2,395	2,400	2,375	2,390	145,900	478
2006-12-20	2,405	2,410	2,380	2,410	156,400	482
2006-12-19	2,390	2,410	2,375	2,390	205,700	478
2006-12-18	2,430	2,460	2,400	2,410	234,700	482
2006-12-15	2,370	2,385	2,330	2,360	280,000	472
2006-12-14	2,360	2,395	2,355	2,385	185,700	477
2006-12-13	2,305	2,380	2,305	2,380	331,800	476
2006-12-12	2,275	2,295	2,275	2,285	70,800	457
2006-12-11	2,280	2,305	2,255	2,300	156,200	460
2006-12-08	2,320	2,340	2,310	2,320	287,100	464
2006-12-07	2,350	2,350	2,280	2,300	340,200	460
2006-12-06	2,275	2,330	2,260	2,325	442,800	465
2006-12-05	2,260	2,280	2,235	2,265	316,500	453
2006-12-04	2,210	2,245	2,190	2,240	170,600	448
2006-12-01	2,270	2,270	2,230	2,230	132,200	446
2006-11-30	2,230	2,270	2,215	2,270	210,600	454
2006-11-29	2,200	2,240	2,185	2,205	208,900	441
2006-11-28	2,185	2,195	2,125	2,185	267,000	437
2006-11-27	2,145	2,180	2,145	2,170	136,200	434
2006-11-24	2,160	2,160	2,120	2,125	92,600	425
2006-11-22	2,135	2,170	2,105	2,160	178,600	432
2006-11-21	2,105	2,135	2,100	2,115	150,800	423
2006-11-20	2,180	2,200	2,115	2,120	202,500	424
2006-11-17	2,185	2,205	2,170	2,180	106,900	436
2006-11-16	2,230	2,230	2,165	2,165	207,900	433
2006-11-15	2,225	2,245	2,200	2,225	252,300	445
2006-11-14	2,175	2,235	2,175	2,195	314,400	439
2006-11-13	2,160	2,195	2,130	2,170	190,800	434
2006-11-10	2,145	2,215	2,145	2,170	175,300	434
2006-11-09	2,190	2,250	2,180	2,220	185,400	444
2006-11-08	2,225	2,230	2,185	2,195	230,400	439
2006-11-07	2,245	2,265	2,195	2,210	290,600	442
2006-11-06	2,210	2,240	2,200	2,225	346,800	445
2006-11-02	2,220	2,280	2,205	2,225	758,700	445
2006-11-01	2,100	2,125	2,085	2,120	148,200	424
2006-10-31	2,090	2,095	2,065	2,080	71,100	416
2006-10-30	2,075	2,125	2,055	2,060	102,400	412
2006-10-27	2,105	2,120	2,080	2,110	102,000	422
2006-10-26	2,125	2,130	2,105	2,125	74,600	425
2006-10-25	2,150	2,170	2,140	2,145	189,400	429
2006-10-24	2,140	2,145	2,115	2,145	149,300	429
2006-10-23	2,100	2,135	2,095	2,135	112,800	427
2006-10-20	2,100	2,115	2,090	2,110	99,000	422
2006-10-19	2,100	2,120	2,090	2,115	133,900	423
2006-10-18	2,080	2,100	2,080	2,100	77,000	420
2006-10-17	2,090	2,090	2,075	2,090	97,900	418
2006-10-16	2,070	2,080	2,040	2,075	162,200	415
2006-10-13	2,025	2,080	2,025	2,080	155,900	416
2006-10-12	2,000	2,055	1,971	2,030	300,200	406
2006-10-11	2,095	2,100	2,050	2,050	92,700	410
2006-10-10	2,110	2,110	2,080	2,090	288,500	418
2006-10-06	2,115	2,115	2,085	2,105	145,400	421
2006-10-05	2,100	2,120	2,090	2,110	177,800	422
2006-10-04	2,080	2,100	2,025	2,040	146,400	408
2006-10-03	2,115	2,115	2,075	2,105	102,800	421
2006-10-02	2,115	2,120	2,095	2,110	75,300	422
2006-09-29	2,090	2,100	2,050	2,090	132,500	418
2006-09-28	2,065	2,085	2,045	2,070	144,500	414
2006-09-27	2,065	2,075	2,045	2,065	175,400	413
2006-09-26	2,025	2,065	2,000	2,035	149,100	407
2006-09-25	2,035	2,035	1,910	2,030	389,600	406
2006-09-22	2,010	2,030	1,991	2,005	406,600	401
2006-09-21	2,045	2,075	2,030	2,060	140,500	412
2006-09-20	2,080	2,090	2,055	2,065	128,600	413
2006-09-19	2,065	2,095	2,065	2,075	188,400	415
2006-09-15	2,080	2,085	2,025	2,070	114,000	414
2006-09-14	2,060	2,080	2,045	2,080	130,700	416
2006-09-13	2,095	2,100	2,055	2,065	145,500	413
2006-09-12	2,125	2,125	2,070	2,085	135,100	417
2006-09-11	2,090	2,145	2,090	2,100	125,100	420
2006-09-08	2,060	2,115	2,060	2,100	246,600	420
2006-09-07	2,155	2,155	2,105	2,115	237,900	423
2006-09-06	2,130	2,150	2,120	2,150	171,300	430
2006-09-05	2,150	2,150	2,105	2,130	129,200	426
2006-09-04	2,155	2,180	2,125	2,145	208,200	429
2006-09-01	2,165	2,165	2,135	2,140	72,300	428
2006-08-31	2,120	2,165	2,095	2,160	159,700	432
2006-08-30	2,135	2,135	2,105	2,125	150,700	425
2006-08-29	2,120	2,135	2,120	2,130	134,100	426
2006-08-28	2,120	2,135	2,100	2,100	101,800	420
2006-08-25	2,135	2,145	2,105	2,115	221,500	423
2006-08-24	2,125	2,145	2,115	2,120	114,300	424
2006-08-23	2,115	2,120	2,095	2,110	68,600	422
2006-08-22	2,115	2,130	2,095	2,100	145,900	420
2006-08-21	2,105	2,130	2,080	2,095	189,500	419
2006-08-18	2,125	2,140	2,075	2,105	163,100	421
2006-08-17	2,135	2,165	2,115	2,120	212,000	424
2006-08-16	2,120	2,140	2,110	2,125	144,700	425
2006-08-15	2,065	2,110	2,050	2,090	227,600	418
2006-08-14	2,025	2,065	2,020	2,050	127,800	410
2006-08-11	1,970	2,055	1,970	2,040	305,200	408
2006-08-10	2,030	2,030	1,990	2,010	103,900	402
2006-08-09	1,998	2,035	1,960	2,030	452,600	406
2006-08-08	2,010	2,010	1,959	1,990	335,300	398
2006-08-07	2,005	2,010	1,985	1,995	628,100	399
2006-08-04	2,040	2,055	1,954	2,000	1,193,500	400
2006-08-03	2,150	2,150	2,055	2,060	301,200	412
2006-08-02	2,100	2,160	2,075	2,130	214,800	426
2006-08-01	2,100	2,115	2,065	2,095	151,500	419
2006-07-31	2,080	2,125	2,060	2,095	263,300	419
2006-07-28	2,095	2,100	2,040	2,075	278,300	415
2006-07-27	2,040	2,090	1,992	2,090	294,000	418
2006-07-26	2,105	2,105	2,040	2,040	243,200	408
2006-07-25	2,125	2,125	2,090	2,100	205,500	420
2006-07-24	2,050	2,155	2,035	2,125	212,800	425
2006-07-21	2,060	2,085	2,055	2,075	122,900	415
2006-07-20	2,105	2,125	2,075	2,110	193,200	422
2006-07-19	2,090	2,100	2,045	2,065	142,700	413
2006-07-18	2,120	2,135	2,040	2,050	350,900	410
2006-07-14	2,180	2,180	2,110	2,115	173,600	423
2006-07-13	2,190	2,220	2,150	2,175	238,000	435
2006-07-12	2,200	2,200	2,150	2,190	324,500	438
2006-07-11	2,135	2,200	2,135	2,195	289,900	439
2006-07-10	2,140	2,160	2,130	2,150	334,800	430
2006-07-07	2,185	2,230	2,170	2,180	357,000	436
2006-07-06	2,200	2,205	2,125	2,150	350,200	430
2006-07-05	2,250	2,250	2,195	2,215	435,900	443
2006-07-04	2,190	2,275	2,185	2,255	922,300	451
2006-07-03	2,190	2,190	2,120	2,135	405,700	427
2006-06-30	2,100	2,220	2,075	2,160	1,117,400	432
2006-06-29	2,020	2,045	2,020	2,035	204,000	407
2006-06-28	2,045	2,045	2,000	2,040	341,200	408
2006-06-27	2,025	2,070	2,000	2,035	417,900	407
2006-06-26	2,005	2,045	1,991	2,020	507,500	404
2006-06-23	2,015	2,015	1,991	2,000	378,000	400
2006-06-22	2,010	2,020	1,981	2,005	582,100	401
2006-06-21	1,990	2,005	1,974	2,005	562,800	401
2006-06-20	2,000	2,015	1,977	2,010	627,700	402
2006-06-19	2,025	2,050	2,010	2,020	424,500	404
2006-06-16	2,040	2,070	2,030	2,060	871,100	412
2006-06-15	2,090	2,090	2,015	2,040	673,400	408
2006-06-14	2,020	2,060	2,010	2,050	972,100	410
2006-06-13	1,992	2,025	1,985	1,993	629,100	398.60
2006-06-12	2,070	2,070	1,984	2,000	1,000,300	400
2006-06-09	1,950	2,015	1,950	1,999	670,000	399.80
2006-06-08	1,965	1,999	1,960	1,980	602,600	396
2006-06-07	2,045	2,070	1,981	2,000	1,048,800	400
2006-06-06	2,070	2,135	2,040	2,085	1,372,400	417
2006-06-05	1,988	2,090	1,988	2,060	1,807,700	412
2006-06-02	1,920	1,930	1,855	1,898	394,300	379.60
2006-06-01	1,913	1,945	1,906	1,920	508,500	384
2006-05-31	1,871	1,910	1,871	1,896	196,300	379.20
2006-05-30	1,921	1,921	1,884	1,892	191,400	378.40
2006-05-29	1,913	1,917	1,889	1,901	600,900	380.20
2006-05-26	1,900	1,935	1,874	1,912	666,700	382.40
2006-05-25	1,878	1,902	1,848	1,873	598,500	374.60
2006-05-24	1,830	1,856	1,826	1,848	316,200	369.60
2006-05-23	1,835	1,852	1,817	1,825	361,400	365
2006-05-22	1,853	1,856	1,836	1,842	317,200	368.40
2006-05-19	1,849	1,858	1,841	1,847	400,100	369.40
2006-05-18	1,820	1,867	1,805	1,858	415,500	371.60
2006-05-17	1,785	1,820	1,770	1,820	444,200	364
2006-05-16	1,749	1,783	1,729	1,772	313,000	354.40
2006-05-15	1,745	1,769	1,725	1,747	151,100	349.40
2006-05-12	1,680	1,757	1,652	1,732	351,200	346.40
2006-05-11	1,822	1,824	1,790	1,800	165,500	360
2006-05-10	1,868	1,868	1,811	1,819	207,400	363.80
2006-05-09	1,894	1,899	1,868	1,868	257,800	373.60
2006-05-08	1,900	1,900	1,855	1,866	278,800	373.20
2006-05-02	1,864	1,895	1,853	1,880	128,500	376
2006-05-01	1,838	1,876	1,836	1,866	118,700	373.20
2006-04-28	1,868	1,870	1,835	1,862	155,900	372.40
2006-04-27	1,860	1,880	1,853	1,871	265,700	374.20
2006-04-26	1,848	1,851	1,827	1,840	162,900	368
2006-04-25	1,800	1,830	1,771	1,821	459,700	364.20
2006-04-24	1,830	1,840	1,780	1,792	320,600	358.40
2006-04-21	1,840	1,860	1,834	1,842	169,000	368.40
2006-04-20	1,865	1,868	1,838	1,854	178,700	370.80
2006-04-19	1,860	1,878	1,860	1,865	263,700	373
2006-04-18	1,852	1,879	1,833	1,867	198,800	373.40
2006-04-17	1,900	1,902	1,843	1,854	260,200	370.80
2006-04-14	1,923	1,930	1,895	1,896	138,000	379.20
2006-04-13	1,912	1,933	1,880	1,893	130,400	378.60
2006-04-12	1,939	1,944	1,911	1,911	86,800	382.20
2006-04-11	1,934	1,953	1,930	1,940	170,500	388
2006-04-10	1,977	1,977	1,931	1,964	152,200	392.80
2006-04-07	2,010	2,010	1,951	1,978	159,600	395.60
2006-04-06	1,950	2,015	1,940	2,000	307,800	400
2006-04-05	1,950	1,950	1,922	1,936	156,900	387.20
2006-04-04	1,936	1,950	1,908	1,932	144,500	386.40
2006-04-03	1,875	1,950	1,875	1,938	190,100	387.60
2006-03-31	1,901	1,916	1,850	1,887	136,300	377.40
2006-03-30	1,910	1,958	1,900	1,907	232,600	381.40
2006-03-29	1,883	1,909	1,878	1,900	135,700	380
2006-03-28	1,882	1,883	1,845	1,866	150,300	373.20
2006-03-27	1,879	1,895	1,863	1,890	287,600	378
2006-03-24	1,821	1,844	1,821	1,830	148,700	366
2006-03-23	1,820	1,832	1,811	1,815	147,500	363
2006-03-22	1,832	1,843	1,808	1,839	191,000	367.80
2006-03-20	1,856	1,897	1,840	1,848	141,300	369.60
2006-03-17	1,846	1,880	1,844	1,871	73,000	374.20
2006-03-16	1,871	1,912	1,841	1,845	219,000	369
2006-03-15	1,866	1,889	1,855	1,871	79,900	374.20
2006-03-14	1,870	1,871	1,846	1,855	89,000	371
2006-03-13	1,850	1,878	1,833	1,866	122,400	373.20
2006-03-10	1,772	1,849	1,772	1,826	226,700	365.20
2006-03-09	1,800	1,842	1,790	1,832	180,700	366.40
2006-03-08	1,803	1,803	1,750	1,770	140,000	354
2006-03-07	1,834	1,835	1,751	1,788	125,400	357.60
2006-03-06	1,810	1,823	1,760	1,815	170,500	363
2006-03-03	1,835	1,835	1,800	1,811	108,500	362.20
2006-03-02	1,840	1,859	1,827	1,834	177,500	366.80
2006-03-01	1,864	1,878	1,826	1,840	199,300	368
2006-02-28	1,850	1,910	1,850	1,894	280,500	378.80
2006-02-27	1,885	1,887	1,845	1,845	189,900	369
2006-02-24	1,890	1,897	1,877	1,881	235,000	376.20
2006-02-23	1,870	1,900	1,869	1,894	227,200	378.80
2006-02-22	1,879	1,880	1,855	1,872	218,400	374.40
2006-02-21	1,828	1,870	1,824	1,865	370,000	373
2006-02-20	1,794	1,840	1,781	1,830	746,200	366
2006-02-17	1,740	1,770	1,737	1,741	210,400	348.20
2006-02-16	1,770	1,783	1,760	1,770	109,800	354
2006-02-15	1,780	1,798	1,742	1,752	228,300	350.40
2006-02-14	1,770	1,780	1,720	1,775	194,900	355
2006-02-13	1,771	1,784	1,747	1,771	244,800	354.20
2006-02-10	1,767	1,797	1,760	1,761	151,900	352.20
2006-02-09	1,789	1,797	1,774	1,797	174,700	359.40
2006-02-08	1,777	1,789	1,743	1,774	259,000	354.80
2006-02-07	1,792	1,793	1,757	1,770	164,600	354
2006-02-06	1,733	1,779	1,732	1,770	279,600	354
2006-02-03	1,745	1,747	1,728	1,739	128,000	347.80
2006-02-02	1,753	1,758	1,742	1,742	142,900	348.40
2006-02-01	1,740	1,755	1,739	1,740	135,000	348
2006-01-31	1,761	1,761	1,735	1,736	169,600	347.20
2006-01-30	1,777	1,782	1,757	1,760	165,500	352
2006-01-27	1,778	1,779	1,765	1,775	172,200	355
2006-01-26	1,739	1,749	1,731	1,741	122,200	348.20
2006-01-25	1,755	1,781	1,723	1,727	321,600	345.40
2006-01-24	1,711	1,795	1,711	1,783	253,700	356.60
2006-01-23	1,740	1,746	1,710	1,710	125,600	342
2006-01-20	1,780	1,790	1,740	1,751	157,500	350.20
2006-01-19	1,730	1,799	1,730	1,789	295,500	357.80
2006-01-18	1,810	1,810	1,700	1,744	346,200	348.80
2006-01-17	1,807	1,810	1,765	1,765	271,800	353
2006-01-16	1,815	1,816	1,793	1,799	190,700	359.80
2006-01-13	1,796	1,819	1,796	1,811	134,000	362.20
2006-01-12	1,793	1,821	1,785	1,805	191,600	361
2006-01-11	1,804	1,831	1,764	1,823	330,900	364.60
2006-01-10	1,875	1,875	1,812	1,831	214,100	366.20
2006-01-06	1,845	1,859	1,835	1,847	317,900	369.40
2006-01-05	1,830	1,834	1,810	1,815	314,000	363
2006-01-04	1,810	1,822	1,806	1,815	74,000	363

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