2331 ALSOK の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	973	975	958	962	99,400	192.40
2010-12-29	968	975	963	972	62,500	194.40
2010-12-28	970	974	965	968	88,300	193.60
2010-12-27	962	973	959	964	132,000	192.80
2010-12-24	950	956	932	954	88,200	190.80
2010-12-22	971	973	951	956	174,500	191.20
2010-12-21	959	973	958	970	108,600	194
2010-12-20	964	966	953	955	132,600	191
2010-12-17	974	974	961	964	169,900	192.80
2010-12-16	962	981	956	974	240,500	194.80
2010-12-15	960	971	957	971	121,700	194.20
2010-12-14	958	965	951	959	174,100	191.80
2010-12-13	937	958	937	958	164,400	191.60
2010-12-10	947	950	940	945	327,900	189
2010-12-09	941	944	935	944	240,700	188.80
2010-12-08	919	941	917	941	338,200	188.20
2010-12-07	900	917	897	917	238,700	183.40
2010-12-06	894	904	892	900	162,700	180
2010-12-03	892	896	885	890	152,300	178
2010-12-02	891	899	883	892	254,200	178.40
2010-12-01	875	887	874	882	230,200	176.40
2010-11-30	905	905	881	881	417,800	176.20
2010-11-29	882	905	882	903	318,400	180.60
2010-11-26	873	884	872	878	105,600	175.60
2010-11-25	886	888	873	878	198,600	175.60
2010-11-24	886	898	884	886	207,000	177.20
2010-11-22	889	906	886	895	206,000	179
2010-11-19	887	890	880	885	158,200	177
2010-11-18	869	888	866	887	242,200	177.40
2010-11-17	867	877	861	864	229,100	172.80
2010-11-16	883	886	872	880	229,100	176
2010-11-15	883	889	870	885	168,900	177
2010-11-12	884	898	876	888	211,100	177.60
2010-11-11	901	901	882	895	251,400	179
2010-11-10	868	908	868	902	371,000	180.40
2010-11-09	867	880	862	862	269,400	172.40
2010-11-08	856	871	856	862	154,200	172.40
2010-11-05	841	863	840	849	207,300	169.80
2010-11-04	838	851	834	835	165,200	167
2010-11-02	817	836	813	834	252,800	166.80
2010-11-01	831	832	817	821	262,900	164.20
2010-10-29	824	843	819	843	172,800	168.60
2010-10-28	826	835	822	829	141,500	165.80
2010-10-27	836	838	828	832	102,100	166.40
2010-10-26	833	838	827	830	83,900	166
2010-10-25	841	841	829	831	153,900	166.20
2010-10-22	829	842	827	838	202,300	167.60
2010-10-21	822	829	814	827	143,100	165.40
2010-10-20	826	830	811	825	144,200	165
2010-10-19	825	836	825	831	161,100	166.20
2010-10-18	825	829	823	827	147,200	165.40
2010-10-15	826	830	821	824	163,800	164.80
2010-10-14	830	836	823	826	257,100	165.20
2010-10-13	839	841	827	827	146,800	165.40
2010-10-12	856	856	830	831	113,300	166.20
2010-10-08	846	859	844	846	140,900	169.20
2010-10-07	848	862	841	845	128,400	169
2010-10-06	851	856	835	844	196,800	168.80
2010-10-05	840	854	826	846	227,900	169.20
2010-10-04	851	855	836	839	134,300	167.80
2010-10-01	866	866	852	855	153,100	171
2010-09-30	869	876	860	864	153,400	172.80
2010-09-29	862	874	858	872	126,300	174.40
2010-09-28	864	870	851	857	183,100	171.40
2010-09-27	854	868	849	867	255,900	173.40
2010-09-24	842	850	839	841	205,000	168.20
2010-09-22	836	846	825	841	95,800	168.20
2010-09-21	841	844	834	835	120,900	167
2010-09-17	838	851	810	832	237,500	166.40
2010-09-16	855	855	824	828	202,100	165.60
2010-09-15	825	853	821	848	139,400	169.60
2010-09-14	830	835	825	830	74,400	166
2010-09-13	842	844	831	833	89,600	166.60
2010-09-10	848	850	833	838	183,000	167.60
2010-09-09	839	839	833	836	82,100	167.20
2010-09-08	843	843	823	829	141,600	165.80
2010-09-07	856	856	839	847	129,800	169.40
2010-09-06	842	858	832	857	161,200	171.40
2010-09-03	839	845	832	838	92,600	167.60
2010-09-02	842	843	826	840	112,000	168
2010-09-01	819	830	812	827	173,900	165.40
2010-08-31	833	833	813	820	250,300	164
2010-08-30	842	850	838	841	129,600	168.20
2010-08-27	810	829	809	828	154,800	165.60
2010-08-26	817	817	810	816	110,700	163.20
2010-08-25	825	831	817	819	137,600	163.80
2010-08-24	828	831	824	828	142,400	165.60
2010-08-23	842	847	837	838	109,300	167.60
2010-08-20	851	853	838	842	154,000	168.40
2010-08-19	864	871	862	864	105,500	172.80
2010-08-18	879	882	861	862	172,300	172.40
2010-08-17	873	878	863	874	167,800	174.80
2010-08-16	871	880	867	875	99,000	175
2010-08-13	866	881	864	877	101,200	175.40
2010-08-12	856	874	856	867	194,400	173.40
2010-08-11	876	877	859	869	152,200	173.80
2010-08-10	888	896	882	886	202,400	177.20
2010-08-09	877	885	875	885	167,000	177
2010-08-06	878	888	872	876	275,700	175.20
2010-08-05	889	890	869	877	165,300	175.40
2010-08-04	870	876	860	875	217,200	175
2010-08-03	869	869	862	865	105,500	173
2010-08-02	867	873	856	861	229,100	172.20
2010-07-30	883	884	870	874	124,600	174.80
2010-07-29	885	891	877	881	142,700	176.20
2010-07-28	901	905	891	894	167,600	178.80
2010-07-27	890	905	888	899	196,800	179.80
2010-07-26	894	898	888	890	93,500	178
2010-07-23	885	891	882	884	146,900	176.80
2010-07-22	884	890	877	884	145,500	176.80
2010-07-21	909	910	890	892	128,400	178.40
2010-07-20	905	911	895	900	197,600	180
2010-07-16	920	920	900	905	190,100	181
2010-07-15	926	927	914	919	152,900	183.80
2010-07-14	921	926	914	924	114,600	184.80
2010-07-13	928	928	901	907	193,500	181.40
2010-07-12	916	930	907	921	142,600	184.20
2010-07-09	917	927	914	919	131,700	183.80
2010-07-08	912	919	907	911	156,000	182.20
2010-07-07	903	903	886	897	209,200	179.40
2010-07-06	898	901	884	901	212,500	180.20
2010-07-05	879	901	877	897	232,200	179.40
2010-07-02	888	896	875	882	230,900	176.40
2010-07-01	890	896	886	894	118,700	178.80
2010-06-30	909	911	900	902	208,800	180.40
2010-06-29	921	926	910	914	188,400	182.80
2010-06-28	923	926	916	919	80,500	183.80
2010-06-25	925	927	915	922	211,200	184.40
2010-06-24	923	935	918	932	183,900	186.40
2010-06-23	918	929	916	922	188,100	184.40
2010-06-22	932	932	921	928	120,100	185.60
2010-06-21	926	943	923	940	127,900	188
2010-06-18	924	926	918	926	134,100	185.20
2010-06-17	927	930	920	924	171,300	184.80
2010-06-16	923	933	919	932	168,700	186.40
2010-06-15	926	926	916	920	119,200	184
2010-06-14	936	940	928	933	133,100	186.60
2010-06-11	934	942	923	925	403,800	185
2010-06-10	939	939	916	924	329,300	184.80
2010-06-09	937	944	918	939	391,300	187.80
2010-06-08	947	947	926	937	244,700	187.40
2010-06-07	949	957	942	953	295,100	190.60
2010-06-04	956	963	952	956	284,700	191.20
2010-06-03	964	967	955	963	218,000	192.60
2010-06-02	957	963	948	955	198,900	191
2010-06-01	950	974	943	966	284,400	193.20
2010-05-31	935	953	933	947	266,200	189.40
2010-05-28	949	954	929	942	200,700	188.40
2010-05-27	920	941	910	938	315,900	187.60
2010-05-26	936	940	930	933	342,000	186.60
2010-05-25	938	944	928	934	268,100	186.80
2010-05-24	942	948	930	937	232,200	187.40
2010-05-21	959	960	941	950	210,300	190
2010-05-20	960	976	955	967	164,800	193.40
2010-05-19	984	984	963	973	196,200	194.60
2010-05-18	990	997	984	986	352,300	197.20
2010-05-17	984	1,002	982	997	226,600	199.40
2010-05-14	1,006	1,006	996	999	162,900	199.80
2010-05-13	1,004	1,018	999	1,013	206,700	202.60
2010-05-12	1,008	1,009	989	999	336,200	199.80
2010-05-11	1,036	1,036	1,002	1,008	363,500	201.60
2010-05-10	1,003	1,033	992	1,029	393,100	205.80
2010-05-07	1,030	1,031	996	997	367,900	199.40
2010-05-06	1,024	1,041	1,019	1,039	262,500	207.80
2010-04-30	1,041	1,056	1,037	1,051	277,200	210.20
2010-04-28	1,047	1,051	1,030	1,047	225,200	209.40
2010-04-27	1,078	1,081	1,040	1,073	270,000	214.60
2010-04-26	1,088	1,090	1,071	1,084	248,200	216.80
2010-04-23	1,061	1,083	1,059	1,081	241,700	216.20
2010-04-22	1,062	1,065	1,043	1,061	207,900	212.20
2010-04-21	1,057	1,066	1,049	1,061	210,100	212.20
2010-04-20	1,050	1,059	1,048	1,052	207,800	210.40
2010-04-19	1,039	1,055	1,032	1,051	208,000	210.20
2010-04-16	1,054	1,062	1,050	1,054	102,900	210.80
2010-04-15	1,057	1,073	1,057	1,063	303,000	212.60
2010-04-14	1,049	1,063	1,048	1,056	248,900	211.20
2010-04-13	1,050	1,054	1,045	1,052	169,600	210.40
2010-04-12	1,055	1,073	1,053	1,060	146,900	212
2010-04-09	1,050	1,065	1,048	1,057	240,700	211.40
2010-04-08	1,063	1,074	1,047	1,058	244,200	211.60
2010-04-07	1,076	1,082	1,071	1,073	190,900	214.60
2010-04-06	1,100	1,105	1,068	1,073	379,600	214.60
2010-04-05	1,085	1,093	1,078	1,090	226,900	218
2010-04-02	1,086	1,086	1,074	1,078	102,000	215.60
2010-04-01	1,078	1,088	1,063	1,085	239,100	217
2010-03-31	1,069	1,085	1,062	1,083	377,900	216.60
2010-03-30	1,048	1,065	1,043	1,060	293,800	212
2010-03-29	1,044	1,047	1,031	1,038	129,200	207.60
2010-03-26	1,042	1,055	1,039	1,055	141,900	211
2010-03-25	1,050	1,050	1,036	1,036	139,900	207.20
2010-03-24	1,057	1,060	1,046	1,051	145,300	210.20
2010-03-23	1,053	1,054	1,043	1,046	151,000	209.20
2010-03-19	1,052	1,055	1,035	1,053	218,200	210.60
2010-03-18	1,058	1,060	1,049	1,055	215,600	211
2010-03-17	1,053	1,062	1,046	1,053	517,500	210.60
2010-03-16	1,030	1,048	1,024	1,037	214,900	207.40
2010-03-15	1,027	1,037	1,018	1,030	299,000	206
2010-03-12	1,020	1,021	1,006	1,020	282,100	204
2010-03-11	1,027	1,027	1,001	1,011	284,900	202.20
2010-03-10	1,030	1,031	1,016	1,019	248,100	203.80
2010-03-09	1,042	1,044	1,032	1,035	122,500	207
2010-03-08	1,050	1,050	1,038	1,045	154,700	209
2010-03-05	1,029	1,056	1,027	1,042	196,900	208.40
2010-03-04	1,033	1,035	1,015	1,021	265,100	204.20
2010-03-03	1,030	1,032	1,018	1,031	288,400	206.20
2010-03-02	1,020	1,031	1,018	1,030	171,900	206
2010-03-01	1,021	1,031	1,014	1,024	159,300	204.80
2010-02-26	1,023	1,026	1,009	1,012	262,700	202.40
2010-02-25	1,027	1,034	1,019	1,022	258,900	204.40
2010-02-24	1,026	1,031	1,016	1,027	221,100	205.40
2010-02-23	1,057	1,057	1,021	1,037	272,300	207.40
2010-02-22	1,047	1,076	1,041	1,054	281,200	210.80
2010-02-19	1,042	1,050	1,022	1,026	274,900	205.20
2010-02-18	1,027	1,033	1,018	1,029	228,800	205.80
2010-02-17	1,019	1,038	1,016	1,037	199,300	207.40
2010-02-16	1,013	1,038	1,011	1,016	220,000	203.20
2010-02-15	1,021	1,030	1,001	1,013	205,600	202.60
2010-02-12	1,011	1,016	1,004	1,013	251,900	202.60
2010-02-10	1,031	1,031	966	1,014	272,000	202.80
2010-02-09	1,037	1,038	1,007	1,014	391,000	202.80
2010-02-08	1,040	1,048	1,025	1,036	299,900	207.20
2010-02-05	1,018	1,031	1,008	1,028	254,300	205.60
2010-02-04	1,051	1,059	1,035	1,047	348,300	209.40
2010-02-03	1,041	1,059	1,032	1,041	344,300	208.20
2010-02-02	1,011	1,063	1,008	1,033	361,900	206.60
2010-02-01	1,010	1,040	986	1,026	395,700	205.20
2010-01-29	1,064	1,064	1,040	1,040	240,900	208
2010-01-28	1,044	1,058	1,024	1,054	239,600	210.80
2010-01-27	1,070	1,077	999	1,050	338,300	210
2010-01-26	1,090	1,103	1,065	1,078	281,100	215.60
2010-01-25	1,121	1,187	1,089	1,103	637,400	220.60
2010-01-22	1,060	1,077	1,056	1,068	243,200	213.60
2010-01-21	1,070	1,079	1,058	1,078	139,300	215.60
2010-01-20	1,073	1,078	1,068	1,074	88,300	214.80
2010-01-19	1,079	1,079	1,065	1,073	126,900	214.60
2010-01-18	1,077	1,078	1,058	1,067	210,700	213.40
2010-01-15	1,085	1,085	1,058	1,072	177,600	214.40
2010-01-14	1,070	1,072	1,057	1,071	169,600	214.20
2010-01-13	1,060	1,074	1,051	1,062	207,700	212.40
2010-01-12	1,048	1,057	1,044	1,055	257,600	211
2010-01-08	1,024	1,040	1,020	1,033	198,700	206.60
2010-01-07	1,045	1,045	1,027	1,035	246,300	207
2010-01-06	1,034	1,034	1,009	1,033	272,400	206.60
2010-01-05	1,062	1,064	1,028	1,033	353,900	206.60
2010-01-04	1,036	1,071	1,036	1,062	112,700	212.40

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