2331 ALSOK の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,076	1,078	1,067	1,071	126,500	214.20
2012-12-27	1,071	1,076	1,067	1,073	146,300	214.60
2012-12-26	1,065	1,074	1,061	1,072	136,300	214.40
2012-12-25	1,078	1,079	1,059	1,061	172,600	212.20
2012-12-21	1,067	1,068	1,054	1,063	322,600	212.60
2012-12-20	1,057	1,064	1,046	1,061	369,000	212.20
2012-12-19	1,048	1,064	1,037	1,058	310,000	211.60
2012-12-18	1,050	1,051	1,039	1,039	329,300	207.80
2012-12-17	1,068	1,069	1,048	1,051	277,900	210.20
2012-12-14	1,061	1,071	1,056	1,058	277,900	211.60
2012-12-13	1,082	1,083	1,065	1,066	215,200	213.20
2012-12-12	1,079	1,080	1,063	1,075	178,400	215
2012-12-11	1,086	1,088	1,068	1,072	137,500	214.40
2012-12-10	1,095	1,099	1,081	1,085	148,200	217
2012-12-07	1,090	1,091	1,080	1,083	177,400	216.60
2012-12-06	1,085	1,091	1,077	1,088	293,900	217.60
2012-12-05	1,080	1,089	1,073	1,076	262,500	215.20
2012-12-04	1,075	1,090	1,071	1,087	147,200	217.40
2012-12-03	1,089	1,089	1,076	1,077	186,900	215.40
2012-11-30	1,105	1,107	1,083	1,084	250,400	216.80
2012-11-29	1,092	1,110	1,090	1,104	295,300	220.80
2012-11-28	1,062	1,089	1,062	1,075	416,200	215
2012-11-27	1,059	1,075	1,056	1,062	487,900	212.40
2012-11-26	1,119	1,119	1,066	1,066	684,500	213.20
2012-11-22	1,138	1,139	1,112	1,113	252,300	222.60
2012-11-21	1,137	1,142	1,125	1,129	199,400	225.80
2012-11-20	1,114	1,128	1,114	1,124	189,100	224.80
2012-11-19	1,098	1,104	1,083	1,102	216,500	220.40
2012-11-16	1,120	1,121	1,089	1,089	226,400	217.80
2012-11-15	1,123	1,124	1,111	1,120	165,300	224
2012-11-14	1,110	1,119	1,099	1,118	127,500	223.60
2012-11-13	1,107	1,111	1,094	1,107	198,800	221.40
2012-11-12	1,116	1,120	1,098	1,099	111,600	219.80
2012-11-09	1,103	1,123	1,101	1,118	126,900	223.60
2012-11-08	1,114	1,128	1,106	1,114	172,200	222.80
2012-11-07	1,146	1,146	1,124	1,124	193,700	224.80
2012-11-06	1,140	1,142	1,131	1,138	273,100	227.60
2012-11-05	1,139	1,154	1,136	1,146	162,800	229.20
2012-11-02	1,140	1,154	1,139	1,148	298,100	229.60
2012-11-01	1,105	1,139	1,102	1,126	226,700	225.20
2012-10-31	1,122	1,125	1,112	1,122	199,300	224.40
2012-10-30	1,126	1,134	1,122	1,122	191,500	224.40
2012-10-29	1,126	1,134	1,122	1,130	139,900	226
2012-10-26	1,135	1,143	1,121	1,125	151,400	225
2012-10-25	1,127	1,134	1,123	1,132	240,600	226.40
2012-10-24	1,131	1,138	1,124	1,127	178,900	225.40
2012-10-23	1,149	1,151	1,136	1,141	175,300	228.20
2012-10-22	1,125	1,147	1,124	1,138	149,800	227.60
2012-10-19	1,141	1,150	1,137	1,142	191,600	228.40
2012-10-18	1,138	1,156	1,134	1,146	323,100	229.20
2012-10-17	1,125	1,139	1,120	1,128	180,900	225.60
2012-10-16	1,131	1,131	1,120	1,125	269,900	225
2012-10-15	1,112	1,129	1,112	1,125	273,800	225
2012-10-12	1,125	1,126	1,105	1,109	352,000	221.80
2012-10-11	1,125	1,129	1,110	1,120	331,900	224
2012-10-10	1,125	1,128	1,111	1,127	505,200	225.40
2012-10-09	1,124	1,139	1,122	1,123	370,900	224.60
2012-10-05	1,117	1,126	1,108	1,125	400,800	225
2012-10-04	1,074	1,101	1,074	1,096	273,100	219.20
2012-10-03	1,077	1,084	1,066	1,067	162,400	213.40
2012-10-02	1,080	1,083	1,062	1,076	149,100	215.20
2012-10-01	1,085	1,094	1,075	1,082	233,000	216.40
2012-09-28	1,128	1,131	1,090	1,095	256,100	219
2012-09-27	1,122	1,129	1,115	1,124	83,200	224.80
2012-09-26	1,121	1,132	1,119	1,121	139,700	224.20
2012-09-25	1,123	1,148	1,119	1,146	214,000	229.20
2012-09-24	1,122	1,125	1,107	1,122	167,800	224.40
2012-09-21	1,107	1,124	1,107	1,121	147,300	224.20
2012-09-20	1,116	1,118	1,098	1,101	190,000	220.20
2012-09-19	1,139	1,143	1,121	1,122	160,900	224.40
2012-09-18	1,130	1,143	1,117	1,130	213,800	226
2012-09-14	1,141	1,147	1,134	1,139	245,400	227.80
2012-09-13	1,139	1,143	1,131	1,131	104,600	226.20
2012-09-12	1,128	1,149	1,127	1,138	205,700	227.60
2012-09-11	1,121	1,141	1,114	1,126	185,000	225.20
2012-09-10	1,122	1,137	1,121	1,131	133,600	226.20
2012-09-07	1,152	1,164	1,127	1,129	281,600	225.80
2012-09-06	1,128	1,139	1,119	1,137	243,800	227.40
2012-09-05	1,129	1,137	1,122	1,128	201,500	225.60
2012-09-04	1,148	1,148	1,128	1,142	182,500	228.40
2012-09-03	1,148	1,160	1,136	1,146	151,000	229.20
2012-08-31	1,161	1,172	1,154	1,155	131,800	231
2012-08-30	1,176	1,178	1,162	1,168	85,400	233.60
2012-08-29	1,168	1,189	1,164	1,177	179,800	235.40
2012-08-28	1,175	1,177	1,159	1,160	232,900	232
2012-08-27	1,174	1,183	1,156	1,168	263,700	233.60
2012-08-24	1,159	1,169	1,148	1,166	142,900	233.20
2012-08-23	1,140	1,176	1,140	1,172	399,800	234.40
2012-08-22	1,139	1,140	1,131	1,139	144,100	227.80
2012-08-21	1,123	1,139	1,120	1,136	128,600	227.20
2012-08-20	1,118	1,125	1,104	1,120	145,800	224
2012-08-17	1,134	1,134	1,121	1,124	142,100	224.80
2012-08-16	1,136	1,143	1,112	1,135	272,000	227
2012-08-15	1,129	1,146	1,128	1,135	267,000	227
2012-08-14	1,101	1,127	1,095	1,126	299,200	225.20
2012-08-13	1,088	1,100	1,085	1,098	99,600	219.60
2012-08-10	1,100	1,100	1,086	1,092	263,600	218.40
2012-08-09	1,105	1,125	1,088	1,108	190,700	221.60
2012-08-08	1,095	1,109	1,084	1,097	217,200	219.40
2012-08-07	1,089	1,100	1,082	1,090	243,300	218
2012-08-06	1,078	1,092	1,073	1,086	244,400	217.20
2012-08-03	1,062	1,073	1,055	1,067	306,700	213.40
2012-08-02	1,065	1,081	1,060	1,069	243,300	213.80
2012-08-01	1,064	1,085	1,056	1,072	368,300	214.40
2012-07-31	1,080	1,080	1,061	1,065	237,300	213
2012-07-30	1,080	1,084	1,064	1,081	201,700	216.20
2012-07-27	1,089	1,092	1,075	1,084	190,400	216.80
2012-07-26	1,088	1,091	1,078	1,084	182,500	216.80
2012-07-25	1,087	1,095	1,078	1,084	220,800	216.80
2012-07-24	1,098	1,101	1,079	1,093	254,900	218.60
2012-07-23	1,088	1,114	1,087	1,096	203,500	219.20
2012-07-20	1,106	1,115	1,090	1,099	198,200	219.80
2012-07-19	1,120	1,139	1,109	1,114	259,300	222.80
2012-07-18	1,112	1,122	1,103	1,107	192,700	221.40
2012-07-17	1,109	1,114	1,098	1,106	167,400	221.20
2012-07-13	1,106	1,118	1,097	1,105	198,400	221
2012-07-12	1,115	1,125	1,104	1,115	176,600	223
2012-07-11	1,112	1,128	1,105	1,115	196,800	223
2012-07-10	1,109	1,129	1,108	1,111	224,800	222.20
2012-07-09	1,069	1,105	1,069	1,105	242,300	221
2012-07-06	1,107	1,130	1,069	1,084	564,600	216.80
2012-07-05	1,107	1,116	1,101	1,107	218,800	221.40
2012-07-04	1,108	1,125	1,103	1,108	294,100	221.60
2012-07-03	1,079	1,097	1,079	1,092	191,900	218.40
2012-07-02	1,079	1,080	1,065	1,068	100,000	213.60
2012-06-29	1,062	1,083	1,053	1,078	247,400	215.60
2012-06-28	1,058	1,075	1,058	1,072	131,500	214.40
2012-06-27	1,055	1,061	1,037	1,060	194,800	212
2012-06-26	1,043	1,052	1,034	1,042	182,400	208.40
2012-06-25	1,053	1,054	1,044	1,046	94,300	209.20
2012-06-22	1,050	1,056	1,039	1,049	158,700	209.80
2012-06-21	1,050	1,063	1,043	1,052	213,100	210.40
2012-06-20	1,023	1,046	1,013	1,046	316,000	209.20
2012-06-19	1,032	1,039	1,008	1,022	390,000	204.40
2012-06-18	1,036	1,053	1,036	1,045	230,400	209
2012-06-15	1,029	1,040	1,022	1,031	250,000	206.20
2012-06-14	1,029	1,035	1,023	1,029	212,000	205.80
2012-06-13	1,028	1,035	1,015	1,028	174,300	205.60
2012-06-12	1,010	1,028	1,003	1,025	226,400	205
2012-06-11	1,028	1,028	1,014	1,020	107,300	204
2012-06-08	1,042	1,042	1,010	1,019	319,500	203.80
2012-06-07	1,035	1,042	1,017	1,041	249,100	208.20
2012-06-06	1,026	1,039	1,022	1,038	223,200	207.60
2012-06-05	1,026	1,030	1,004	1,021	340,100	204.20
2012-06-04	1,002	1,026	997	1,025	235,300	205
2012-06-01	1,025	1,037	1,011	1,017	310,700	203.40
2012-05-31	1,009	1,034	1,005	1,030	295,700	206
2012-05-30	1,014	1,023	1,002	1,020	225,300	204
2012-05-29	1,003	1,006	990	1,006	243,000	201.20
2012-05-28	995	1,005	989	1,003	231,900	200.60
2012-05-25	993	999	977	992	379,100	198.40
2012-05-24	983	998	975	992	392,500	198.40
2012-05-23	972	981	963	979	286,800	195.80
2012-05-22	978	992	975	977	250,400	195.40
2012-05-21	973	995	973	979	235,500	195.80
2012-05-18	991	1,002	984	992	226,500	198.40
2012-05-17	1,006	1,010	988	1,003	433,400	200.60
2012-05-16	1,035	1,043	1,008	1,016	438,600	203.20
2012-05-15	1,003	1,050	1,002	1,045	688,800	209
2012-05-14	990	998	977	992	214,500	198.40
2012-05-11	982	988	968	985	299,900	197
2012-05-10	958	982	950	978	367,900	195.60
2012-05-09	941	988	935	958	763,800	191.60
2012-05-08	913	959	909	934	462,400	186.80
2012-05-07	897	920	893	909	211,900	181.80
2012-05-02	913	919	906	916	228,800	183.20
2012-05-01	915	927	904	918	196,500	183.60
2012-04-27	938	940	917	921	175,700	184.20
2012-04-26	951	956	935	941	159,500	188.20
2012-04-25	946	953	940	944	104,500	188.80
2012-04-24	938	944	935	940	95,600	188
2012-04-23	954	961	949	950	110,800	190
2012-04-20	959	961	953	958	112,500	191.60
2012-04-19	951	958	947	955	157,900	191
2012-04-18	953	962	953	962	113,700	192.40
2012-04-17	936	947	935	944	71,300	188.80
2012-04-16	934	950	929	939	118,500	187.80
2012-04-13	935	952	933	947	142,900	189.40
2012-04-12	943	950	941	946	137,900	189.20
2012-04-11	942	948	939	943	184,600	188.60
2012-04-10	953	957	951	953	178,700	190.60
2012-04-09	952	958	949	953	202,800	190.60
2012-04-06	950	958	950	956	136,400	191.20
2012-04-05	952	959	946	953	236,100	190.60
2012-04-04	961	965	952	959	196,000	191.80
2012-04-03	950	963	945	957	152,400	191.40
2012-04-02	984	984	952	957	217,100	191.40
2012-03-30	992	994	979	982	150,000	196.40
2012-03-29	987	990	978	987	129,500	197.40
2012-03-28	992	992	969	985	155,500	197
2012-03-27	979	998	975	998	156,200	199.60
2012-03-26	977	979	964	964	105,300	192.80
2012-03-23	966	979	961	974	109,000	194.80
2012-03-22	973	982	968	977	153,000	195.40
2012-03-21	979	988	971	972	125,400	194.40
2012-03-19	975	988	967	983	172,100	196.60
2012-03-16	980	990	974	980	134,100	196
2012-03-15	979	992	977	980	101,400	196
2012-03-14	983	995	975	975	174,100	195
2012-03-13	976	990	974	975	200,300	195
2012-03-12	998	998	982	985	115,000	197
2012-03-09	990	1,000	979	992	304,300	198.40
2012-03-08	985	989	976	977	170,500	195.40
2012-03-07	981	985	967	984	169,100	196.80
2012-03-06	982	993	977	984	144,000	196.80
2012-03-05	982	993	974	981	168,300	196.20
2012-03-02	982	988	972	981	118,200	196.20
2012-03-01	974	984	956	968	195,400	193.60
2012-02-29	989	997	967	967	219,600	193.40
2012-02-28	954	990	952	986	239,100	197.20
2012-02-27	967	967	951	957	160,100	191.40
2012-02-24	964	969	957	963	93,700	192.60
2012-02-23	960	968	952	963	165,000	192.60
2012-02-22	950	968	949	962	188,500	192.40
2012-02-21	937	947	933	943	144,400	188.60
2012-02-20	939	944	936	940	83,200	188
2012-02-17	931	947	927	943	163,400	188.60
2012-02-16	920	928	915	921	87,200	184.20
2012-02-15	920	932	913	926	143,800	185.20
2012-02-14	905	919	902	916	141,300	183.20
2012-02-13	900	917	898	909	124,000	181.80
2012-02-10	909	915	903	908	174,100	181.60
2012-02-09	908	908	900	903	204,800	180.60
2012-02-08	891	904	891	904	161,600	180.80
2012-02-07	895	903	882	890	190,000	178
2012-02-06	879	905	879	898	317,200	179.60
2012-02-03	869	876	862	871	201,400	174.20
2012-02-02	864	881	859	868	250,700	173.60
2012-02-01	847	860	844	857	144,900	171.40
2012-01-31	853	858	844	850	130,000	170
2012-01-30	865	866	852	853	57,600	170.60
2012-01-27	854	862	854	859	57,600	171.80
2012-01-26	860	867	852	864	117,200	172.80
2012-01-25	863	868	851	854	145,300	170.80
2012-01-24	857	860	846	856	69,100	171.20
2012-01-23	848	852	841	850	75,900	170
2012-01-20	857	863	850	858	113,900	171.60
2012-01-19	847	862	846	851	123,400	170.20
2012-01-18	834	853	833	842	114,400	168.40
2012-01-17	831	836	823	832	108,300	166.40
2012-01-16	834	834	823	830	114,800	166
2012-01-13	822	835	820	833	92,300	166.60
2012-01-12	829	829	812	813	65,700	162.60
2012-01-11	824	830	823	826	58,900	165.20
2012-01-10	829	838	824	825	157,700	165
2012-01-06	842	842	822	823	155,300	164.60
2012-01-05	827	840	824	833	145,900	166.60
2012-01-04	822	838	822	829	188,300	165.80

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