2331 ALSOK の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,070	2,094	2,065	2,092	224,000	418.40
2013-12-27	2,049	2,077	2,042	2,077	203,800	415.40
2013-12-26	2,019	2,048	2,011	2,042	282,100	408.40
2013-12-25	2,008	2,019	2,001	2,010	222,500	402
2013-12-24	2,000	2,019	1,991	2,004	340,500	400.80
2013-12-20	2,010	2,016	1,996	2,006	288,700	401.20
2013-12-19	2,000	2,014	1,992	2,009	415,500	401.80
2013-12-18	1,950	1,996	1,950	1,992	323,900	398.40
2013-12-17	1,950	1,979	1,950	1,970	214,900	394
2013-12-16	2,000	2,015	1,944	1,947	240,200	389.40
2013-12-13	2,000	2,024	1,998	1,999	643,500	399.80
2013-12-12	2,000	2,019	1,998	2,002	321,200	400.40
2013-12-11	1,988	2,007	1,986	2,001	356,600	400.20
2013-12-10	2,000	2,003	1,980	1,989	338,300	397.80
2013-12-09	2,000	2,010	1,993	2,008	326,400	401.60
2013-12-06	1,983	1,986	1,950	1,982	436,100	396.40
2013-12-05	1,995	1,998	1,980	1,983	424,600	396.60
2013-12-04	2,007	2,025	1,987	1,998	565,200	399.60
2013-12-03	2,038	2,045	2,026	2,035	366,100	407
2013-12-02	2,039	2,046	2,019	2,039	401,600	407.80
2013-11-29	2,041	2,063	2,015	2,036	458,200	407.20
2013-11-28	2,005	2,063	2,005	2,056	797,500	411.20
2013-11-27	1,992	2,032	1,990	2,002	587,100	400.40
2013-11-26	1,967	2,019	1,946	2,008	761,600	401.60
2013-11-25	1,949	1,973	1,941	1,968	497,200	393.60
2013-11-22	1,940	1,947	1,909	1,916	356,400	383.20
2013-11-21	1,912	1,945	1,901	1,937	479,000	387.40
2013-11-20	1,911	1,911	1,887	1,898	229,300	379.60
2013-11-19	1,895	1,909	1,891	1,902	261,600	380.40
2013-11-18	1,920	1,926	1,883	1,889	410,400	377.80
2013-11-15	1,919	1,920	1,904	1,907	294,500	381.40
2013-11-14	1,920	1,920	1,896	1,906	332,300	381.20
2013-11-13	1,949	1,950	1,915	1,919	149,700	383.80
2013-11-12	1,911	1,947	1,911	1,944	229,700	388.80
2013-11-11	1,938	1,955	1,918	1,925	234,500	385
2013-11-08	1,893	1,918	1,886	1,910	203,200	382
2013-11-07	1,928	1,935	1,914	1,917	223,300	383.40
2013-11-06	1,950	1,950	1,911	1,928	366,600	385.60
2013-11-05	1,968	1,973	1,928	1,956	278,000	391.20
2013-11-01	1,992	1,992	1,932	1,954	269,600	390.80
2013-10-31	1,940	1,993	1,934	1,980	364,100	396
2013-10-30	1,920	1,964	1,920	1,960	242,200	392
2013-10-29	1,932	1,946	1,923	1,936	197,400	387.20
2013-10-28	1,928	1,967	1,925	1,957	322,000	391.40
2013-10-25	1,942	1,944	1,911	1,913	220,300	382.60
2013-10-24	1,923	1,947	1,905	1,943	213,100	388.60
2013-10-23	1,943	1,951	1,924	1,924	216,700	384.80
2013-10-22	1,936	1,950	1,932	1,942	125,000	388.40
2013-10-21	1,953	1,957	1,935	1,951	147,800	390.20
2013-10-18	1,949	1,954	1,935	1,942	165,000	388.40
2013-10-17	1,947	1,952	1,927	1,948	179,700	389.60
2013-10-16	1,936	1,941	1,907	1,921	204,200	384.20
2013-10-15	1,950	1,955	1,928	1,936	209,700	387.20
2013-10-11	1,929	1,954	1,929	1,940	333,100	388
2013-10-10	1,887	1,915	1,885	1,912	165,100	382.40
2013-10-09	1,848	1,884	1,837	1,883	196,000	376.60
2013-10-08	1,830	1,858	1,820	1,849	207,700	369.80
2013-10-07	1,883	1,888	1,841	1,843	208,800	368.60
2013-10-04	1,899	1,912	1,873	1,890	186,900	378
2013-10-03	1,907	1,939	1,906	1,907	214,100	381.40
2013-10-02	1,944	1,960	1,901	1,908	384,600	381.60
2013-10-01	1,965	1,965	1,945	1,947	210,100	389.40
2013-09-30	1,976	1,985	1,961	1,963	254,400	392.60
2013-09-27	1,961	2,000	1,955	1,996	582,000	399.20
2013-09-26	1,934	1,961	1,917	1,948	312,900	389.60
2013-09-25	1,939	1,965	1,910	1,945	398,600	389
2013-09-24	1,917	1,945	1,906	1,939	284,700	387.80
2013-09-20	1,948	1,950	1,917	1,929	319,200	385.80
2013-09-19	1,938	1,949	1,911	1,948	341,800	389.60
2013-09-18	1,898	1,926	1,893	1,907	296,900	381.40
2013-09-17	1,910	1,922	1,890	1,895	520,800	379
2013-09-13	1,901	1,948	1,900	1,924	627,800	384.80
2013-09-12	1,946	1,978	1,910	1,919	798,400	383.80
2013-09-11	2,052	2,057	1,940	1,950	1,067,300	390
2013-09-10	1,994	2,050	1,975	2,022	1,551,100	404.40
2013-09-09	2,260	2,260	1,924	1,971	3,346,800	394.20
2013-09-06	1,856	1,889	1,830	1,860	719,000	372
2013-09-05	1,862	1,869	1,809	1,824	398,500	364.80
2013-09-04	1,807	1,839	1,800	1,831	294,800	366.20
2013-09-03	1,817	1,820	1,789	1,799	363,300	359.80
2013-09-02	1,776	1,806	1,750	1,789	228,800	357.80
2013-08-30	1,800	1,805	1,761	1,775	273,300	355
2013-08-29	1,800	1,809	1,786	1,804	143,600	360.80
2013-08-28	1,818	1,818	1,786	1,805	164,700	361
2013-08-27	1,849	1,865	1,835	1,839	294,700	367.80
2013-08-26	1,843	1,868	1,832	1,848	139,300	369.60
2013-08-23	1,859	1,861	1,821	1,836	292,700	367.20
2013-08-22	1,842	1,853	1,820	1,848	168,100	369.60
2013-08-21	1,855	1,867	1,823	1,855	197,700	371
2013-08-20	1,860	1,888	1,853	1,854	180,500	370.80
2013-08-19	1,865	1,882	1,847	1,882	206,100	376.40
2013-08-16	1,850	1,908	1,841	1,880	388,200	376
2013-08-15	1,860	1,870	1,845	1,857	234,300	371.40
2013-08-14	1,880	1,903	1,841	1,900	421,400	380
2013-08-13	1,833	1,873	1,833	1,872	406,200	374.40
2013-08-12	1,819	1,837	1,802	1,826	214,800	365.20
2013-08-09	1,878	1,887	1,825	1,849	338,800	369.80
2013-08-08	1,835	1,901	1,820	1,860	554,800	372
2013-08-07	1,827	1,836	1,810	1,813	195,700	362.60
2013-08-06	1,825	1,852	1,810	1,848	185,900	369.60
2013-08-05	1,873	1,873	1,818	1,831	309,500	366.20
2013-08-02	1,824	1,880	1,819	1,876	422,100	375.20
2013-08-01	1,774	1,804	1,772	1,804	379,800	360.80
2013-07-31	1,753	1,776	1,684	1,750	525,100	350
2013-07-30	1,730	1,820	1,730	1,793	388,200	358.60
2013-07-29	1,792	1,792	1,739	1,741	295,000	348.20
2013-07-26	1,802	1,815	1,788	1,792	301,800	358.40
2013-07-25	1,835	1,840	1,812	1,818	243,000	363.60
2013-07-24	1,838	1,855	1,827	1,832	216,800	366.40
2013-07-23	1,828	1,849	1,814	1,837	268,600	367.40
2013-07-22	1,820	1,848	1,817	1,827	374,300	365.40
2013-07-19	1,848	1,855	1,807	1,814	277,600	362.80
2013-07-18	1,840	1,863	1,837	1,842	426,600	368.40
2013-07-17	1,813	1,847	1,793	1,829	375,100	365.80
2013-07-16	1,817	1,826	1,813	1,817	235,200	363.40
2013-07-12	1,817	1,833	1,803	1,817	223,500	363.40
2013-07-11	1,823	1,831	1,810	1,826	219,900	365.20
2013-07-10	1,827	1,858	1,816	1,828	488,900	365.60
2013-07-09	1,818	1,829	1,806	1,827	250,400	365.40
2013-07-08	1,859	1,860	1,806	1,811	419,900	362.20
2013-07-05	1,810	1,840	1,796	1,836	333,100	367.20
2013-07-04	1,800	1,841	1,796	1,820	603,200	364
2013-07-03	1,767	1,805	1,760	1,781	366,200	356.20
2013-07-02	1,780	1,785	1,728	1,763	341,400	352.60
2013-07-01	1,787	1,787	1,718	1,769	547,700	353.80
2013-06-28	1,750	1,803	1,750	1,795	428,200	359
2013-06-27	1,659	1,739	1,654	1,729	377,600	345.80
2013-06-26	1,679	1,695	1,640	1,648	363,300	329.60
2013-06-25	1,690	1,699	1,643	1,665	374,200	333
2013-06-24	1,689	1,715	1,687	1,692	428,800	338.40
2013-06-21	1,626	1,674	1,581	1,664	479,200	332.80
2013-06-20	1,684	1,704	1,666	1,676	183,000	335.20
2013-06-19	1,700	1,730	1,685	1,716	542,700	343.20
2013-06-18	1,653	1,699	1,653	1,685	256,800	337
2013-06-17	1,613	1,662	1,592	1,654	385,400	330.80
2013-06-14	1,583	1,645	1,583	1,612	455,800	322.40
2013-06-13	1,597	1,613	1,547	1,553	212,500	310.60
2013-06-12	1,622	1,630	1,560	1,618	207,700	323.60
2013-06-11	1,600	1,650	1,592	1,637	230,300	327.40
2013-06-10	1,582	1,643	1,577	1,625	290,000	325
2013-06-07	1,539	1,565	1,477	1,520	407,700	304
2013-06-06	1,586	1,625	1,550	1,576	312,300	315.20
2013-06-05	1,596	1,660	1,580	1,585	178,000	317
2013-06-04	1,574	1,612	1,552	1,604	252,300	320.80
2013-06-03	1,642	1,645	1,595	1,605	245,100	321
2013-05-31	1,673	1,695	1,641	1,653	206,400	330.60
2013-05-30	1,694	1,719	1,627	1,641	270,000	328.20
2013-05-29	1,710	1,771	1,709	1,729	358,400	345.80
2013-05-28	1,672	1,697	1,636	1,677	364,800	335.40
2013-05-27	1,660	1,688	1,600	1,662	226,700	332.40
2013-05-24	1,671	1,705	1,613	1,658	299,300	331.60
2013-05-23	1,732	1,795	1,594	1,631	417,700	326.20
2013-05-22	1,750	1,781	1,729	1,757	202,100	351.40
2013-05-21	1,758	1,774	1,723	1,750	155,700	350
2013-05-20	1,809	1,809	1,761	1,765	186,100	353
2013-05-17	1,763	1,807	1,757	1,793	253,300	358.60
2013-05-16	1,780	1,793	1,731	1,757	236,900	351.40
2013-05-15	1,783	1,787	1,760	1,772	295,400	354.40
2013-05-14	1,736	1,750	1,716	1,743	265,700	348.60
2013-05-13	1,714	1,736	1,696	1,725	270,600	345
2013-05-10	1,708	1,772	1,696	1,701	1,113,600	340.20
2013-05-09	1,825	1,839	1,681	1,709	1,205,500	341.80
2013-05-08	1,606	2,013	1,580	1,865	1,223,900	373
2013-05-07	1,607	1,630	1,598	1,613	376,600	322.60
2013-05-02	1,583	1,591	1,561	1,588	221,000	317.60
2013-05-01	1,555	1,590	1,533	1,582	262,100	316.40
2013-04-30	1,517	1,580	1,495	1,556	207,700	311.20
2013-04-26	1,547	1,562	1,494	1,505	334,400	301
2013-04-25	1,540	1,559	1,497	1,546	316,000	309.20
2013-04-24	1,497	1,533	1,493	1,533	221,400	306.60
2013-04-23	1,466	1,490	1,460	1,481	317,000	296.20
2013-04-22	1,432	1,466	1,425	1,457	316,600	291.40
2013-04-19	1,400	1,411	1,382	1,402	245,400	280.40
2013-04-18	1,398	1,406	1,378	1,392	187,100	278.40
2013-04-17	1,417	1,423	1,385	1,402	415,200	280.40
2013-04-16	1,400	1,410	1,370	1,404	359,700	280.80
2013-04-15	1,388	1,426	1,388	1,416	224,800	283.20
2013-04-12	1,401	1,420	1,391	1,399	230,400	279.80
2013-04-11	1,384	1,403	1,359	1,401	225,900	280.20
2013-04-10	1,380	1,390	1,357	1,371	203,400	274.20
2013-04-09	1,388	1,388	1,360	1,376	234,800	275.20
2013-04-08	1,391	1,421	1,350	1,379	304,000	275.80
2013-04-05	1,387	1,399	1,351	1,367	270,800	273.40
2013-04-04	1,291	1,365	1,280	1,363	206,800	272.60
2013-04-03	1,301	1,322	1,299	1,311	173,900	262.20
2013-04-02	1,308	1,313	1,260	1,300	203,700	260
2013-04-01	1,365	1,365	1,307	1,307	162,400	261.40
2013-03-29	1,377	1,384	1,360	1,373	138,700	274.60
2013-03-28	1,379	1,379	1,350	1,376	150,500	275.20
2013-03-27	1,385	1,389	1,355	1,362	142,100	272.40
2013-03-26	1,338	1,386	1,338	1,385	312,500	277
2013-03-25	1,355	1,359	1,331	1,338	221,500	267.60
2013-03-22	1,354	1,361	1,337	1,337	152,200	267.40
2013-03-21	1,359	1,392	1,348	1,353	287,700	270.60
2013-03-19	1,358	1,375	1,352	1,356	274,700	271.20
2013-03-18	1,364	1,373	1,340	1,342	210,600	268.40
2013-03-15	1,361	1,400	1,361	1,394	477,900	278.80
2013-03-14	1,330	1,360	1,327	1,353	282,000	270.60
2013-03-13	1,329	1,336	1,315	1,328	233,700	265.60
2013-03-12	1,327	1,381	1,326	1,336	369,500	267.20
2013-03-11	1,310	1,327	1,303	1,326	248,700	265.20
2013-03-08	1,297	1,315	1,285	1,304	427,900	260.80
2013-03-07	1,282	1,292	1,251	1,287	151,000	257.40
2013-03-06	1,275	1,279	1,261	1,273	115,100	254.60
2013-03-05	1,285	1,286	1,258	1,265	185,800	253
2013-03-04	1,278	1,294	1,269	1,281	232,000	256.20
2013-03-01	1,247	1,274	1,235	1,262	232,800	252.40
2013-02-28	1,213	1,253	1,213	1,246	336,300	249.20
2013-02-27	1,213	1,217	1,187	1,200	277,300	240
2013-02-26	1,234	1,237	1,216	1,231	245,600	246.20
2013-02-25	1,257	1,260	1,242	1,255	241,200	251
2013-02-22	1,222	1,244	1,218	1,243	206,500	248.60
2013-02-21	1,223	1,254	1,213	1,235	297,300	247
2013-02-20	1,228	1,246	1,218	1,231	269,100	246.20
2013-02-19	1,230	1,230	1,205	1,216	202,500	243.20
2013-02-18	1,203	1,241	1,199	1,231	496,000	246.20
2013-02-15	1,169	1,181	1,157	1,177	369,400	235.40
2013-02-14	1,167	1,177	1,156	1,171	325,200	234.20
2013-02-13	1,171	1,172	1,160	1,166	245,600	233.20
2013-02-12	1,178	1,180	1,162	1,164	276,700	232.80
2013-02-08	1,184	1,184	1,156	1,162	325,600	232.40
2013-02-07	1,165	1,185	1,162	1,183	346,800	236.60
2013-02-06	1,166	1,171	1,149	1,164	170,100	232.80
2013-02-05	1,145	1,166	1,142	1,147	243,800	229.40
2013-02-04	1,180	1,181	1,146	1,152	457,600	230.40
2013-02-01	1,193	1,208	1,170	1,180	419,500	236
2013-01-31	1,197	1,219	1,194	1,211	299,300	242.20
2013-01-30	1,200	1,218	1,173	1,210	572,200	242
2013-01-29	1,233	1,239	1,218	1,218	242,200	243.60
2013-01-28	1,276	1,276	1,235	1,240	360,300	248
2013-01-25	1,218	1,250	1,217	1,246	396,300	249.20
2013-01-24	1,160	1,203	1,152	1,202	324,100	240.40
2013-01-23	1,168	1,174	1,157	1,170	235,200	234
2013-01-22	1,172	1,183	1,164	1,172	209,000	234.40
2013-01-21	1,185	1,187	1,171	1,173	172,200	234.60
2013-01-18	1,177	1,185	1,171	1,185	207,300	237
2013-01-17	1,175	1,176	1,143	1,162	233,300	232.40
2013-01-16	1,170	1,176	1,162	1,170	274,000	234
2013-01-15	1,156	1,167	1,150	1,164	247,200	232.80
2013-01-11	1,128	1,150	1,128	1,145	311,100	229
2013-01-10	1,117	1,129	1,113	1,120	183,600	224
2013-01-09	1,110	1,123	1,102	1,119	182,000	223.80
2013-01-08	1,096	1,114	1,090	1,109	221,400	221.80
2013-01-07	1,098	1,104	1,093	1,095	197,200	219
2013-01-04	1,087	1,093	1,079	1,092	200,700	218.40

分割・併合履歴： [2023-06-29]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31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