2331 ALSOK の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	809	815	807	812	53,700	162.40
2011-12-29	813	813	804	809	42,600	161.80
2011-12-28	810	815	806	812	35,100	162.40
2011-12-27	812	815	811	814	14,000	162.80
2011-12-26	828	828	816	816	87,000	163.20
2011-12-22	809	817	809	814	57,100	162.80
2011-12-21	815	815	806	814	53,900	162.80
2011-12-20	801	810	800	807	90,500	161.40
2011-12-19	809	813	796	804	74,400	160.80
2011-12-16	814	818	809	811	78,300	162.20
2011-12-15	816	821	811	813	93,500	162.60
2011-12-14	812	820	809	818	64,400	163.60
2011-12-13	812	828	807	819	94,600	163.80
2011-12-12	826	828	821	822	68,500	164.40
2011-12-09	824	838	817	818	178,200	163.60
2011-12-08	829	839	825	839	86,500	167.80
2011-12-07	828	839	819	836	116,200	167.20
2011-12-06	836	837	820	821	176,600	164.20
2011-12-05	829	838	821	836	131,000	167.20
2011-12-02	815	823	813	821	109,800	164.20
2011-12-01	821	832	805	810	155,100	162
2011-11-30	809	815	799	807	154,500	161.40
2011-11-29	800	810	791	810	120,500	162
2011-11-28	805	808	794	795	73,500	159
2011-11-25	801	809	798	798	109,200	159.60
2011-11-24	794	807	794	800	100,200	160
2011-11-22	808	813	795	802	191,200	160.40
2011-11-21	806	823	806	819	95,200	163.80
2011-11-18	805	817	804	813	125,600	162.60
2011-11-17	813	822	809	816	104,000	163.20
2011-11-16	822	827	819	822	152,000	164.40
2011-11-15	821	828	815	822	50,000	164.40
2011-11-14	822	823	816	822	92,200	164.40
2011-11-11	824	841	821	824	114,000	164.80
2011-11-10	808	842	808	835	142,100	167
2011-11-09	845	847	830	844	158,100	168.80
2011-11-08	840	845	828	830	101,000	166
2011-11-07	844	845	836	843	107,300	168.60
2011-11-04	834	857	830	849	224,700	169.80
2011-11-02	807	826	799	820	201,500	164
2011-11-01	822	833	814	829	77,800	165.80
2011-10-31	842	848	826	829	114,300	165.80
2011-10-28	849	852	835	842	97,800	168.40
2011-10-27	825	830	818	827	108,000	165.40
2011-10-26	832	833	815	825	95,500	165
2011-10-25	856	863	840	843	147,900	168.60
2011-10-24	857	866	855	861	59,800	172.20
2011-10-21	854	856	848	853	33,300	170.60
2011-10-20	854	855	840	851	53,800	170.20
2011-10-19	864	867	854	859	93,800	171.80
2011-10-18	867	872	857	857	49,100	171.40
2011-10-17	863	871	857	864	70,100	172.80
2011-10-14	859	859	849	850	82,100	170
2011-10-13	884	892	865	865	73,400	173
2011-10-12	878	882	861	874	85,500	174.80
2011-10-11	874	897	874	885	158,500	177
2011-10-07	867	885	852	873	141,800	174.60
2011-10-06	863	872	849	852	182,600	170.40
2011-10-05	860	860	842	851	143,100	170.20
2011-10-04	860	861	848	861	140,400	172.20
2011-10-03	849	864	841	859	136,900	171.80
2011-09-30	881	881	862	874	126,700	174.80
2011-09-29	857	874	855	874	118,200	174.80
2011-09-28	833	860	825	860	159,800	172
2011-09-27	832	833	817	833	151,900	166.60
2011-09-26	828	835	809	824	185,200	164.80
2011-09-22	815	823	807	823	145,000	164.60
2011-09-21	825	828	818	824	107,400	164.80
2011-09-20	816	823	814	819	82,300	163.80
2011-09-16	830	831	823	828	90,000	165.60
2011-09-15	826	829	816	820	89,000	164
2011-09-14	825	838	813	817	137,200	163.40
2011-09-13	813	823	808	822	110,300	164.40
2011-09-12	814	816	807	813	83,000	162.60
2011-09-09	830	841	828	829	193,000	165.80
2011-09-08	828	833	825	829	127,100	165.80
2011-09-07	848	848	825	825	151,100	165
2011-09-06	838	843	826	833	186,400	166.60
2011-09-05	836	844	832	838	113,000	167.60
2011-09-02	838	853	833	849	114,800	169.80
2011-09-01	854	858	843	849	90,700	169.80
2011-08-31	846	851	838	850	92,400	170
2011-08-30	842	850	835	843	94,400	168.60
2011-08-29	830	837	821	830	102,600	166
2011-08-26	831	838	825	830	128,700	166
2011-08-25	849	850	836	836	158,500	167.20
2011-08-24	852	856	832	836	164,600	167.20
2011-08-23	849	860	842	851	156,200	170.20
2011-08-22	840	849	837	838	82,700	167.60
2011-08-19	835	849	835	842	93,100	168.40
2011-08-18	854	859	846	850	63,100	170
2011-08-17	855	860	849	860	122,600	172
2011-08-16	849	854	846	849	89,900	169.80
2011-08-15	848	855	836	843	86,300	168.60
2011-08-12	860	864	834	841	157,500	168.20
2011-08-11	835	847	827	845	117,800	169
2011-08-10	844	845	833	843	127,300	168.60
2011-08-09	821	829	801	829	193,000	165.80
2011-08-08	844	850	833	836	168,000	167.20
2011-08-05	860	861	850	855	141,800	171
2011-08-04	874	898	872	882	110,000	176.40
2011-08-03	873	882	873	874	90,200	174.80
2011-08-02	895	897	883	888	105,800	177.60
2011-08-01	887	907	881	903	164,000	180.60
2011-07-29	914	914	891	891	166,700	178.20
2011-07-28	916	920	906	913	158,100	182.60
2011-07-27	931	934	909	931	165,800	186.20
2011-07-26	934	948	926	939	136,900	187.80
2011-07-25	935	935	922	928	90,600	185.60
2011-07-22	931	938	925	934	102,000	186.80
2011-07-21	930	930	917	926	192,500	185.20
2011-07-20	938	944	930	935	153,900	187
2011-07-19	921	928	919	923	152,500	184.60
2011-07-15	919	927	915	923	152,400	184.60
2011-07-14	910	918	906	915	88,800	183
2011-07-13	910	922	909	917	97,600	183.40
2011-07-12	910	923	901	911	125,900	182.20
2011-07-11	922	926	916	920	93,600	184
2011-07-08	922	932	918	930	210,800	186
2011-07-07	918	923	912	919	142,000	183.80
2011-07-06	915	917	902	917	211,600	183.40
2011-07-05	903	913	900	912	277,100	182.40
2011-07-04	900	907	897	902	147,100	180.40
2011-07-01	902	907	889	895	172,700	179
2011-06-30	888	902	884	902	223,400	180.40
2011-06-29	875	882	864	882	138,400	176.40
2011-06-28	855	873	855	863	139,500	172.60
2011-06-27	863	863	851	851	89,800	170.20
2011-06-24	858	872	854	863	94,700	172.60
2011-06-23	860	872	858	861	105,500	172.20
2011-06-22	854	872	852	866	127,200	173.20
2011-06-21	840	850	834	848	90,500	169.60
2011-06-20	830	843	830	837	105,400	167.40
2011-06-17	857	860	828	828	217,500	165.60
2011-06-16	856	862	852	853	123,300	170.60
2011-06-15	870	879	863	871	126,500	174.20
2011-06-14	856	874	853	869	147,500	173.80
2011-06-13	850	858	848	856	97,600	171.20
2011-06-10	858	869	855	857	206,500	171.40
2011-06-09	846	854	838	850	112,300	170
2011-06-08	845	857	841	845	152,500	169
2011-06-07	832	843	826	843	138,700	168.60
2011-06-06	841	843	829	833	146,300	166.60
2011-06-03	852	864	843	845	137,100	169
2011-06-02	859	863	845	856	155,700	171.20
2011-06-01	865	875	857	874	208,800	174.80
2011-05-31	850	869	847	861	221,600	172.20
2011-05-30	854	859	845	854	84,400	170.80
2011-05-27	858	860	853	857	96,500	171.40
2011-05-26	863	872	862	865	96,400	173
2011-05-25	863	867	859	861	99,400	172.20
2011-05-24	859	872	858	863	96,000	172.60
2011-05-23	855	870	853	860	116,300	172
2011-05-20	869	872	860	860	185,900	172
2011-05-19	871	880	868	877	176,400	175.40
2011-05-18	868	880	868	872	108,700	174.40
2011-05-17	865	879	865	869	149,300	173.80
2011-05-16	875	885	871	871	190,200	174.20
2011-05-13	900	907	867	874	275,300	174.80
2011-05-12	901	904	880	882	150,000	176.40
2011-05-11	906	908	892	899	151,800	179.80
2011-05-10	923	927	889	904	293,400	180.80
2011-05-09	950	953	908	911	269,300	182.20
2011-05-06	939	944	934	944	151,500	188.80
2011-05-02	931	941	924	938	106,100	187.60
2011-04-28	910	926	905	926	136,200	185.20
2011-04-27	899	916	899	906	174,200	181.20
2011-04-26	893	901	887	898	164,500	179.60
2011-04-25	916	920	899	902	131,500	180.40
2011-04-22	911	923	900	912	152,900	182.40
2011-04-21	927	933	909	923	111,200	184.60
2011-04-20	906	919	902	916	76,000	183.20
2011-04-19	909	911	904	908	85,000	181.60
2011-04-18	914	926	913	922	114,700	184.40
2011-04-15	930	930	920	922	129,200	184.40
2011-04-14	908	935	906	933	178,300	186.60
2011-04-13	901	913	890	907	89,400	181.40
2011-04-12	906	907	894	900	118,400	180
2011-04-11	902	915	901	915	100,600	183
2011-04-08	893	914	893	907	204,200	181.40
2011-04-07	885	906	884	891	228,200	178.20
2011-04-06	887	887	866	870	127,800	174
2011-04-05	890	890	868	876	126,000	175.20
2011-04-04	895	898	888	892	122,300	178.40
2011-04-01	905	907	886	888	82,700	177.60
2011-03-31	912	912	892	905	123,400	181
2011-03-30	896	913	889	912	124,200	182.40
2011-03-29	895	903	882	895	155,200	179
2011-03-28	900	912	894	904	139,600	180.80
2011-03-25	903	915	891	895	196,700	179
2011-03-24	876	897	876	882	153,700	176.40
2011-03-23	900	902	865	869	189,800	173.80
2011-03-22	858	911	858	909	238,600	181.80
2011-03-18	830	859	815	830	180,800	166
2011-03-17	778	840	778	822	201,000	164.40
2011-03-16	776	837	776	823	364,600	164.60
2011-03-15	868	869	733	770	315,900	154
2011-03-14	911	946	877	877	207,400	175.40
2011-03-11	956	956	941	941	274,100	188.20
2011-03-10	963	967	950	954	105,700	190.80
2011-03-09	978	986	967	969	120,800	193.80
2011-03-08	975	980	964	968	97,000	193.60
2011-03-07	983	983	969	970	125,200	194
2011-03-04	990	997	983	990	80,000	198
2011-03-03	980	989	976	985	81,900	197
2011-03-02	985	995	975	981	152,500	196.20
2011-03-01	995	1,003	991	995	94,700	199
2011-02-28	974	992	963	988	167,500	197.60
2011-02-25	978	982	973	979	101,300	195.80
2011-02-24	997	997	976	983	146,700	196.60
2011-02-23	995	1,004	994	996	153,800	199.20
2011-02-22	1,001	1,003	994	996	101,800	199.20
2011-02-21	997	1,011	995	1,008	194,600	201.60
2011-02-18	1,003	1,008	998	1,002	163,700	200.40
2011-02-17	1,000	1,005	997	1,000	219,500	200
2011-02-16	1,007	1,009	1,000	1,002	85,400	200.40
2011-02-15	1,016	1,016	1,007	1,008	103,000	201.60
2011-02-14	1,012	1,023	1,012	1,019	116,100	203.80
2011-02-10	1,016	1,025	1,009	1,014	110,100	202.80
2011-02-09	1,019	1,020	1,010	1,016	150,400	203.20
2011-02-08	1,014	1,017	1,005	1,014	208,800	202.80
2011-02-07	1,023	1,023	1,005	1,014	181,400	202.80
2011-02-04	1,013	1,032	1,013	1,024	92,900	204.80
2011-02-03	1,019	1,024	1,007	1,010	117,900	202
2011-02-02	1,014	1,031	1,010	1,018	188,800	203.60
2011-02-01	998	1,010	997	1,003	187,400	200.60
2011-01-31	993	1,002	991	997	181,100	199.40
2011-01-28	1,008	1,015	995	999	213,400	199.80
2011-01-27	1,008	1,020	1,008	1,013	139,700	202.60
2011-01-26	1,024	1,025	1,005	1,013	138,700	202.60
2011-01-25	1,018	1,030	1,000	1,024	184,300	204.80
2011-01-24	999	1,012	984	1,012	146,200	202.40
2011-01-21	1,004	1,008	992	999	142,400	199.80
2011-01-20	1,000	1,008	1,000	1,003	85,200	200.60
2011-01-19	1,012	1,012	997	1,010	135,900	202
2011-01-18	1,000	1,012	1,000	1,004	166,200	200.80
2011-01-17	1,004	1,055	982	995	462,200	199
2011-01-14	985	994	981	985	131,900	197
2011-01-13	986	994	978	992	115,000	198.40
2011-01-12	995	1,000	987	988	153,300	197.60
2011-01-11	983	990	980	987	121,700	197.40
2011-01-07	990	994	978	979	145,600	195.80
2011-01-06	984	997	980	986	237,700	197.20
2011-01-05	983	983	969	979	191,800	195.80
2011-01-04	972	985	969	978	109,000	195.60

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