2331 ALSOK の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,978	2,995	2,921	2,926	656,800	585.20
2014-12-29	2,959	2,990	2,882	2,909	450,000	581.80
2014-12-26	2,843	2,937	2,843	2,930	680,000	586
2014-12-25	2,800	2,846	2,795	2,806	315,900	561.20
2014-12-24	2,782	2,799	2,748	2,793	326,600	558.60
2014-12-22	2,777	2,779	2,730	2,766	255,300	553.20
2014-12-19	2,727	2,777	2,724	2,776	490,600	555.20
2014-12-18	2,664	2,700	2,654	2,677	330,300	535.40
2014-12-17	2,630	2,675	2,613	2,636	353,800	527.20
2014-12-16	2,672	2,679	2,628	2,648	350,600	529.60
2014-12-15	2,671	2,730	2,671	2,679	367,700	535.80
2014-12-12	2,662	2,739	2,634	2,721	716,100	544.20
2014-12-11	2,654	2,687	2,650	2,677	664,000	535.40
2014-12-10	2,707	2,803	2,688	2,714	1,275,100	542.80
2014-12-09	2,729	2,780	2,717	2,740	1,024,100	548
2014-12-08	2,660	2,769	2,636	2,742	1,809,600	548.40
2014-12-05	2,610	2,642	2,592	2,636	1,008,600	527.20
2014-12-04	2,510	2,624	2,504	2,602	2,384,300	520.40
2014-12-03	2,412	2,529	2,404	2,500	1,939,300	500
2014-12-02	2,420	2,425	2,398	2,412	557,100	482.40
2014-12-01	2,445	2,448	2,420	2,427	472,700	485.40
2014-11-28	2,431	2,475	2,430	2,449	518,600	489.80
2014-11-27	2,435	2,449	2,413	2,416	264,900	483.20
2014-11-26	2,432	2,449	2,423	2,433	393,500	486.60
2014-11-25	2,499	2,499	2,422	2,432	672,800	486.40
2014-11-21	2,484	2,507	2,448	2,472	816,500	494.40
2014-11-20	2,462	2,497	2,446	2,472	484,400	494.40
2014-11-19	2,455	2,490	2,431	2,463	545,500	492.60
2014-11-18	2,451	2,461	2,425	2,441	653,400	488.20
2014-11-17	2,501	2,547	2,433	2,449	832,800	489.80
2014-11-14	2,590	2,599	2,529	2,551	534,900	510.20
2014-11-13	2,526	2,569	2,521	2,559	642,300	511.80
2014-11-12	2,512	2,549	2,493	2,516	660,100	503.20
2014-11-11	2,461	2,533	2,460	2,513	478,400	502.60
2014-11-10	2,460	2,500	2,457	2,465	301,200	493
2014-11-07	2,422	2,563	2,422	2,510	1,179,000	502
2014-11-06	2,426	2,444	2,394	2,395	1,054,000	479
2014-11-05	2,447	2,461	2,391	2,405	1,342,100	481
2014-11-04	2,626	2,630	2,448	2,470	1,772,100	494
2014-10-31	2,518	2,604	2,380	2,576	1,768,400	515.20
2014-10-30	2,509	2,546	2,504	2,519	757,200	503.80
2014-10-29	2,479	2,544	2,473	2,501	706,100	500.20
2014-10-28	2,432	2,494	2,429	2,471	789,600	494.20
2014-10-27	2,389	2,477	2,389	2,432	757,500	486.40
2014-10-24	2,329	2,390	2,326	2,371	656,200	474.20
2014-10-23	2,280	2,303	2,245	2,288	410,800	457.60
2014-10-22	2,239	2,294	2,229	2,293	388,900	458.60
2014-10-21	2,283	2,283	2,203	2,208	357,200	441.60
2014-10-20	2,251	2,264	2,243	2,258	312,400	451.60
2014-10-17	2,231	2,246	2,189	2,193	386,500	438.60
2014-10-16	2,273	2,275	2,233	2,238	399,900	447.60
2014-10-15	2,304	2,318	2,291	2,307	362,300	461.40
2014-10-14	2,302	2,319	2,283	2,288	576,900	457.60
2014-10-10	2,340	2,371	2,325	2,348	598,000	469.60
2014-10-09	2,460	2,468	2,386	2,397	769,900	479.40
2014-10-08	2,429	2,489	2,421	2,467	514,000	493.40
2014-10-07	2,500	2,516	2,454	2,468	555,300	493.60
2014-10-06	2,516	2,526	2,482	2,500	357,700	500
2014-10-03	2,486	2,510	2,465	2,484	408,700	496.80
2014-10-02	2,541	2,559	2,485	2,490	434,300	498
2014-10-01	2,586	2,603	2,557	2,557	324,500	511.40
2014-09-30	2,600	2,608	2,549	2,578	354,600	515.60
2014-09-29	2,578	2,611	2,572	2,596	496,600	519.20
2014-09-26	2,587	2,588	2,541	2,554	989,800	510.80
2014-09-25	2,680	2,680	2,602	2,618	1,488,200	523.60
2014-09-24	2,616	2,695	2,610	2,682	638,900	536.40
2014-09-22	2,590	2,628	2,586	2,606	310,800	521.20
2014-09-19	2,596	2,600	2,576	2,586	261,600	517.20
2014-09-18	2,547	2,595	2,539	2,592	346,600	518.40
2014-09-17	2,565	2,576	2,535	2,546	224,200	509.20
2014-09-16	2,550	2,576	2,535	2,564	363,100	512.80
2014-09-12	2,526	2,537	2,513	2,533	392,700	506.60
2014-09-11	2,541	2,547	2,500	2,511	238,500	502.20
2014-09-10	2,490	2,538	2,481	2,536	353,200	507.20
2014-09-09	2,554	2,554	2,483	2,492	330,400	498.40
2014-09-08	2,540	2,564	2,510	2,529	200,800	505.80
2014-09-05	2,560	2,566	2,505	2,527	307,200	505.40
2014-09-04	2,591	2,591	2,536	2,550	291,400	510
2014-09-03	2,618	2,633	2,575	2,587	273,900	517.40
2014-09-02	2,584	2,617	2,561	2,604	325,000	520.80
2014-09-01	2,599	2,617	2,571	2,588	224,000	517.60
2014-08-29	2,576	2,599	2,571	2,588	244,200	517.60
2014-08-28	2,591	2,629	2,571	2,600	201,500	520
2014-08-27	2,613	2,635	2,587	2,605	357,700	521
2014-08-26	2,641	2,650	2,612	2,619	253,100	523.80
2014-08-25	2,655	2,658	2,615	2,657	242,000	531.40
2014-08-22	2,673	2,673	2,638	2,645	185,000	529
2014-08-21	2,679	2,690	2,621	2,647	374,800	529.40
2014-08-20	2,615	2,691	2,614	2,660	765,200	532
2014-08-19	2,598	2,616	2,570	2,595	388,400	519
2014-08-18	2,583	2,598	2,565	2,576	250,000	515.20
2014-08-15	2,565	2,588	2,537	2,561	323,200	512.20
2014-08-14	2,538	2,570	2,538	2,560	373,200	512
2014-08-13	2,510	2,534	2,502	2,533	179,400	506.60
2014-08-12	2,521	2,538	2,509	2,530	325,900	506
2014-08-11	2,495	2,527	2,457	2,521	514,400	504.20
2014-08-08	2,412	2,497	2,412	2,486	876,000	497.20
2014-08-07	2,410	2,416	2,376	2,409	510,200	481.80
2014-08-06	2,453	2,462	2,396	2,403	378,500	480.60
2014-08-05	2,520	2,521	2,451	2,454	431,100	490.80
2014-08-04	2,518	2,555	2,507	2,523	591,100	504.60
2014-08-01	2,414	2,528	2,410	2,516	1,312,100	503.20
2014-07-31	2,551	2,585	2,362	2,364	1,361,300	472.80
2014-07-30	2,510	2,564	2,510	2,556	605,100	511.20
2014-07-29	2,504	2,510	2,483	2,509	394,400	501.80
2014-07-28	2,505	2,515	2,491	2,495	295,000	499
2014-07-25	2,492	2,505	2,479	2,489	388,900	497.80
2014-07-24	2,480	2,487	2,463	2,470	360,300	494
2014-07-23	2,445	2,477	2,443	2,462	332,400	492.40
2014-07-22	2,424	2,448	2,424	2,441	394,100	488.20
2014-07-18	2,423	2,436	2,409	2,414	305,200	482.80
2014-07-17	2,443	2,468	2,430	2,461	317,500	492.20
2014-07-16	2,446	2,467	2,432	2,443	305,700	488.60
2014-07-15	2,402	2,438	2,402	2,424	310,100	484.80
2014-07-14	2,414	2,416	2,387	2,401	211,500	480.20
2014-07-11	2,422	2,435	2,402	2,415	310,600	483
2014-07-10	2,445	2,463	2,418	2,422	497,600	484.40
2014-07-09	2,429	2,443	2,412	2,430	242,500	486
2014-07-08	2,415	2,464	2,401	2,446	324,900	489.20
2014-07-07	2,447	2,447	2,426	2,430	283,900	486
2014-07-04	2,469	2,480	2,451	2,455	283,300	491
2014-07-03	2,477	2,495	2,452	2,455	313,200	491
2014-07-02	2,481	2,481	2,459	2,465	463,700	493
2014-07-01	2,430	2,475	2,406	2,462	691,700	492.40
2014-06-30	2,407	2,443	2,401	2,430	574,800	486
2014-06-27	2,410	2,412	2,364	2,384	684,100	476.80
2014-06-26	2,437	2,443	2,396	2,409	929,400	481.80
2014-06-25	2,515	2,518	2,414	2,421	1,711,100	484.20
2014-06-24	2,555	2,575	2,523	2,557	476,000	511.40
2014-06-23	2,563	2,598	2,560	2,579	333,900	515.80
2014-06-20	2,599	2,599	2,546	2,557	445,300	511.40
2014-06-19	2,545	2,602	2,528	2,569	880,900	513.80
2014-06-18	2,461	2,546	2,458	2,520	549,200	504
2014-06-17	2,503	2,503	2,446	2,458	519,600	491.60
2014-06-16	2,530	2,538	2,476	2,508	582,800	501.60
2014-06-13	2,512	2,535	2,500	2,530	667,500	506
2014-06-12	2,574	2,598	2,540	2,550	517,500	510
2014-06-11	2,570	2,619	2,534	2,569	848,200	513.80
2014-06-10	2,555	2,597	2,517	2,524	726,000	504.80
2014-06-09	2,573	2,574	2,517	2,547	519,400	509.40
2014-06-06	2,576	2,586	2,540	2,552	351,100	510.40
2014-06-05	2,584	2,600	2,560	2,575	362,300	515
2014-06-04	2,558	2,588	2,543	2,576	441,000	515.20
2014-06-03	2,548	2,553	2,525	2,543	339,600	508.60
2014-06-02	2,497	2,514	2,482	2,510	337,000	502
2014-05-30	2,520	2,539	2,463	2,485	536,700	497
2014-05-29	2,499	2,533	2,476	2,518	481,200	503.60
2014-05-28	2,426	2,496	2,415	2,484	558,200	496.80
2014-05-27	2,421	2,457	2,418	2,426	423,900	485.20
2014-05-26	2,452	2,463	2,415	2,441	354,300	488.20
2014-05-23	2,436	2,445	2,391	2,441	579,700	488.20
2014-05-22	2,442	2,450	2,413	2,433	496,300	486.60
2014-05-21	2,400	2,440	2,400	2,440	318,700	488
2014-05-20	2,399	2,426	2,383	2,412	294,000	482.40
2014-05-19	2,410	2,440	2,368	2,370	388,000	474
2014-05-16	2,371	2,408	2,355	2,403	454,600	480.60
2014-05-15	2,406	2,421	2,372	2,406	519,700	481.20
2014-05-14	2,400	2,422	2,353	2,413	690,500	482.60
2014-05-13	2,462	2,492	2,361	2,378	1,102,900	475.60
2014-05-12	2,382	2,477	2,380	2,471	1,489,200	494.20
2014-05-09	2,253	2,405	2,250	2,362	1,916,200	472.40
2014-05-08	2,117	2,299	2,117	2,246	1,098,700	449.20
2014-05-07	2,147	2,150	2,114	2,116	347,500	423.20
2014-05-02	2,192	2,193	2,165	2,181	169,700	436.20
2014-05-01	2,162	2,196	2,143	2,196	278,400	439.20
2014-04-30	2,157	2,163	2,143	2,163	221,100	432.60
2014-04-28	2,162	2,172	2,128	2,151	255,200	430.20
2014-04-25	2,180	2,209	2,170	2,188	160,400	437.60
2014-04-24	2,177	2,199	2,168	2,178	226,300	435.60
2014-04-23	2,200	2,207	2,170	2,182	246,800	436.40
2014-04-22	2,200	2,206	2,180	2,180	180,900	436
2014-04-21	2,210	2,211	2,179	2,191	228,300	438.20
2014-04-18	2,220	2,220	2,188	2,204	247,000	440.80
2014-04-17	2,219	2,227	2,202	2,220	296,900	444
2014-04-16	2,192	2,220	2,178	2,218	686,900	443.60
2014-04-15	2,166	2,174	2,143	2,165	339,000	433
2014-04-14	2,134	2,175	2,134	2,141	340,200	428.20
2014-04-11	2,145	2,169	2,111	2,135	227,900	427
2014-04-10	2,189	2,196	2,174	2,177	308,100	435.40
2014-04-09	2,200	2,225	2,160	2,162	501,800	432.40
2014-04-08	2,253	2,259	2,214	2,219	377,700	443.80
2014-04-07	2,250	2,264	2,205	2,256	508,100	451.20
2014-04-04	2,255	2,284	2,244	2,266	488,800	453.20
2014-04-03	2,249	2,258	2,205	2,254	983,000	450.80
2014-04-02	2,216	2,221	2,194	2,204	386,500	440.80
2014-04-01	2,196	2,204	2,088	2,200	512,500	440
2014-03-31	2,152	2,171	2,121	2,164	386,700	432.80
2014-03-28	2,080	2,124	2,064	2,122	515,900	424.40
2014-03-27	2,049	2,100	2,047	2,094	415,300	418.80
2014-03-26	2,054	2,069	2,014	2,058	817,600	411.60
2014-03-25	2,098	2,108	2,043	2,056	575,300	411.20
2014-03-24	2,088	2,153	2,088	2,113	352,300	422.60
2014-03-20	2,134	2,140	2,092	2,096	290,500	419.20
2014-03-19	2,131	2,162	2,120	2,129	259,300	425.80
2014-03-18	2,127	2,142	2,097	2,117	291,700	423.40
2014-03-17	2,097	2,140	2,071	2,077	236,600	415.40
2014-03-14	2,114	2,161	2,093	2,103	642,000	420.60
2014-03-13	2,163	2,163	2,123	2,144	337,400	428.80
2014-03-12	2,205	2,205	2,162	2,163	322,500	432.60
2014-03-11	2,250	2,250	2,203	2,217	430,600	443.40
2014-03-10	2,200	2,238	2,190	2,223	516,000	444.60
2014-03-07	2,161	2,195	2,138	2,190	424,700	438
2014-03-06	2,140	2,171	2,127	2,163	320,000	432.60
2014-03-05	2,150	2,180	2,116	2,126	593,500	425.20
2014-03-04	2,089	2,148	2,081	2,141	682,400	428.20
2014-03-03	2,060	2,099	2,044	2,090	684,100	418
2014-02-28	2,067	2,072	2,040	2,063	467,300	412.60
2014-02-27	2,079	2,109	2,048	2,067	676,200	413.40
2014-02-26	2,052	2,080	2,037	2,065	487,100	413
2014-02-25	2,041	2,067	2,032	2,061	421,300	412.20
2014-02-24	2,019	2,049	1,986	2,008	365,400	401.60
2014-02-21	1,993	2,059	1,982	2,041	765,100	408.20
2014-02-20	1,974	2,000	1,947	1,953	433,600	390.60
2014-02-19	1,971	1,992	1,950	1,984	325,000	396.80
2014-02-18	1,939	1,994	1,925	1,971	493,600	394.20
2014-02-17	1,904	1,947	1,877	1,943	406,600	388.60
2014-02-14	1,921	1,943	1,850	1,904	573,800	380.80
2014-02-13	1,897	1,919	1,885	1,906	392,000	381.20
2014-02-12	1,844	1,914	1,844	1,898	384,500	379.60
2014-02-10	1,845	1,850	1,809	1,832	233,500	366.40
2014-02-07	1,807	1,807	1,778	1,800	370,100	360
2014-02-06	1,813	1,814	1,783	1,790	427,600	358
2014-02-05	1,831	1,839	1,787	1,816	418,600	363.20
2014-02-04	1,856	1,862	1,811	1,813	485,500	362.60
2014-02-03	1,910	1,953	1,884	1,929	394,600	385.80
2014-01-31	1,901	1,938	1,901	1,935	295,200	387
2014-01-30	1,901	1,919	1,887	1,895	396,500	379
2014-01-29	1,902	1,918	1,888	1,917	177,600	383.40
2014-01-28	1,906	1,910	1,878	1,878	240,400	375.60
2014-01-27	1,930	1,930	1,903	1,906	243,300	381.20
2014-01-24	1,983	1,990	1,954	1,964	315,500	392.80
2014-01-23	2,018	2,029	2,003	2,007	236,500	401.40
2014-01-22	2,015	2,026	1,993	2,022	247,100	404.40
2014-01-21	2,016	2,039	2,014	2,015	301,000	403
2014-01-20	2,023	2,030	2,012	2,019	222,400	403.80
2014-01-17	2,019	2,043	2,012	2,031	277,000	406.20
2014-01-16	2,064	2,064	2,030	2,030	229,100	406
2014-01-15	2,039	2,067	2,025	2,064	335,500	412.80
2014-01-14	2,030	2,037	2,010	2,017	372,800	403.40
2014-01-10	2,044	2,051	2,022	2,049	350,600	409.80
2014-01-09	2,090	2,092	2,038	2,064	387,400	412.80
2014-01-08	2,090	2,119	2,085	2,119	408,700	423.80
2014-01-07	2,065	2,074	2,047	2,063	311,400	412.60
2014-01-06	2,096	2,098	2,057	2,067	261,000	413.40

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