アルバック(6728)の株価時系列情報
アルバック(6728)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,940 | 5,110 | 4,940 | 5,080 | 83,900 |
| 2007/12/27 | 5,190 | 5,190 | 5,100 | 5,140 | 110,000 |
| 2007/12/26 | 5,180 | 5,200 | 5,100 | 5,190 | 107,100 |
| 2007/12/25 | 5,250 | 5,270 | 5,100 | 5,190 | 160,200 |
| 2007/12/21 | 4,980 | 5,230 | 4,940 | 5,180 | 550,900 |
| 2007/12/20 | 5,000 | 5,000 | 4,940 | 4,940 | 323,100 |
| 2007/12/19 | 4,930 | 4,980 | 4,890 | 4,960 | 294,100 |
| 2007/12/18 | 4,510 | 4,870 | 4,480 | 4,840 | 329,400 |
| 2007/12/17 | 4,780 | 4,800 | 4,510 | 4,560 | 369,300 |
| 2007/12/14 | 4,870 | 4,940 | 4,820 | 4,830 | 269,400 |
| 2007/12/13 | 4,990 | 4,990 | 4,790 | 4,870 | 229,100 |
| 2007/12/12 | 4,900 | 4,980 | 4,870 | 4,960 | 257,600 |
| 2007/12/11 | 4,920 | 4,970 | 4,870 | 4,950 | 167,500 |
| 2007/12/10 | 4,830 | 4,900 | 4,770 | 4,830 | 113,700 |
| 2007/12/07 | 4,970 | 4,970 | 4,810 | 4,820 | 277,900 |
| 2007/12/06 | 5,000 | 5,020 | 4,920 | 4,960 | 270,700 |
| 2007/12/05 | 4,730 | 4,990 | 4,720 | 4,940 | 332,700 |
| 2007/12/04 | 4,920 | 4,930 | 4,720 | 4,760 | 244,800 |
| 2007/12/03 | 5,170 | 5,170 | 4,850 | 4,890 | 276,600 |
| 2007/11/30 | 4,950 | 5,170 | 4,910 | 5,140 | 375,500 |
| 2007/11/29 | 4,930 | 4,970 | 4,850 | 4,950 | 248,900 |
| 2007/11/28 | 4,870 | 4,950 | 4,680 | 4,790 | 269,600 |
| 2007/11/27 | 4,650 | 4,860 | 4,630 | 4,790 | 286,400 |
| 2007/11/26 | 4,760 | 4,830 | 4,730 | 4,790 | 214,400 |
| 2007/11/22 | 4,850 | 4,890 | 4,680 | 4,750 | 427,500 |
| 2007/11/21 | 5,000 | 5,100 | 4,870 | 4,880 | 551,300 |
| 2007/11/20 | 4,830 | 5,030 | 4,700 | 5,020 | 720,900 |
| 2007/11/19 | 4,600 | 4,910 | 4,600 | 4,830 | 648,600 |
| 2007/11/16 | 4,320 | 4,660 | 4,110 | 4,660 | 567,400 |
| 2007/11/15 | 4,410 | 4,590 | 4,360 | 4,370 | 388,100 |
| 2007/11/14 | 4,280 | 4,530 | 4,280 | 4,400 | 372,300 |
| 2007/11/13 | 4,050 | 4,170 | 4,050 | 4,140 | 216,500 |
| 2007/11/12 | 4,160 | 4,220 | 3,990 | 4,040 | 286,000 |
| 2007/11/09 | 4,200 | 4,340 | 4,200 | 4,220 | 194,600 |
| 2007/11/08 | 4,170 | 4,250 | 4,150 | 4,160 | 207,300 |
| 2007/11/07 | 4,240 | 4,340 | 4,240 | 4,280 | 207,800 |
| 2007/11/06 | 4,220 | 4,310 | 4,180 | 4,230 | 200,500 |
| 2007/11/05 | 4,380 | 4,390 | 4,170 | 4,170 | 209,400 |
| 2007/11/02 | 4,430 | 4,540 | 4,380 | 4,390 | 286,600 |
| 2007/11/01 | 4,490 | 4,600 | 4,470 | 4,580 | 476,400 |
| 2007/10/31 | 4,400 | 4,480 | 4,360 | 4,480 | 341,000 |
| 2007/10/30 | 4,380 | 4,380 | 4,290 | 4,360 | 198,100 |
| 2007/10/29 | 4,310 | 4,380 | 4,310 | 4,370 | 187,600 |
| 2007/10/26 | 4,220 | 4,300 | 4,180 | 4,280 | 237,500 |
| 2007/10/25 | 4,320 | 4,320 | 4,100 | 4,150 | 248,200 |
| 2007/10/24 | 4,330 | 4,400 | 4,140 | 4,170 | 433,800 |
| 2007/10/23 | 4,170 | 4,330 | 4,140 | 4,320 | 324,800 |
| 2007/10/22 | 4,010 | 4,170 | 4,010 | 4,170 | 240,700 |
| 2007/10/19 | 4,330 | 4,330 | 4,200 | 4,260 | 216,000 |
| 2007/10/18 | 4,310 | 4,330 | 4,200 | 4,290 | 338,700 |
| 2007/10/17 | 4,350 | 4,400 | 4,200 | 4,330 | 486,800 |
| 2007/10/16 | 4,210 | 4,320 | 4,210 | 4,250 | 633,500 |
| 2007/10/15 | 4,060 | 4,220 | 4,040 | 4,220 | 737,900 |
| 2007/10/12 | 3,950 | 4,020 | 3,900 | 3,990 | 416,200 |
| 2007/10/11 | 3,930 | 3,980 | 3,870 | 3,980 | 756,100 |
| 2007/10/10 | 3,950 | 4,060 | 3,900 | 3,970 | 1,363,300 |
| 2007/10/09 | 3,830 | 3,910 | 3,800 | 3,840 | 1,206,400 |
| 2007/10/05 | 3,750 | 3,760 | 3,620 | 3,680 | 799,500 |
| 2007/10/04 | 3,640 | 3,760 | 3,630 | 3,710 | 1,131,400 |
| 2007/10/03 | 3,640 | 3,670 | 3,530 | 3,630 | 587,400 |
| 2007/10/02 | 3,700 | 3,730 | 3,610 | 3,640 | 498,500 |
| 2007/10/01 | 3,730 | 3,750 | 3,580 | 3,610 | 516,200 |
| 2007/09/28 | 3,890 | 3,910 | 3,720 | 3,720 | 457,700 |
| 2007/09/27 | 3,950 | 3,950 | 3,860 | 3,890 | 310,800 |
| 2007/09/26 | 3,750 | 3,820 | 3,650 | 3,800 | 175,700 |
| 2007/09/25 | 3,850 | 3,850 | 3,760 | 3,780 | 315,500 |
| 2007/09/21 | 3,800 | 3,870 | 3,710 | 3,750 | 583,000 |
| 2007/09/20 | 4,080 | 4,100 | 3,860 | 3,940 | 419,700 |
| 2007/09/19 | 4,110 | 4,120 | 4,040 | 4,070 | 249,900 |
| 2007/09/18 | 4,010 | 4,030 | 3,920 | 3,960 | 279,100 |
| 2007/09/14 | 4,010 | 4,130 | 4,010 | 4,130 | 249,400 |
| 2007/09/13 | 4,000 | 4,050 | 3,950 | 4,000 | 379,100 |
| 2007/09/12 | 4,000 | 4,070 | 3,910 | 3,970 | 500,300 |
| 2007/09/11 | 4,000 | 4,010 | 3,900 | 3,950 | 436,800 |
| 2007/09/10 | 3,940 | 4,070 | 3,930 | 4,030 | 440,100 |
| 2007/09/07 | 4,140 | 4,150 | 4,060 | 4,090 | 240,500 |
| 2007/09/06 | 4,160 | 4,160 | 3,990 | 4,140 | 555,000 |
| 2007/09/05 | 4,450 | 4,490 | 4,200 | 4,210 | 772,200 |
| 2007/09/04 | 4,370 | 4,520 | 4,330 | 4,470 | 552,300 |
| 2007/09/03 | 4,270 | 4,360 | 4,260 | 4,330 | 321,700 |
| 2007/08/31 | 4,140 | 4,380 | 4,120 | 4,370 | 492,300 |
| 2007/08/30 | 4,200 | 4,220 | 4,050 | 4,110 | 629,200 |
| 2007/08/29 | 4,210 | 4,210 | 4,110 | 4,200 | 300,700 |
| 2007/08/28 | 4,230 | 4,310 | 4,220 | 4,310 | 161,300 |
| 2007/08/27 | 4,350 | 4,380 | 4,260 | 4,330 | 304,300 |
| 2007/08/24 | 4,390 | 4,390 | 4,210 | 4,320 | 775,700 |
| 2007/08/23 | 4,320 | 4,400 | 4,280 | 4,400 | 712,800 |
| 2007/08/22 | 4,250 | 4,250 | 4,100 | 4,110 | 752,200 |
| 2007/08/21 | 4,260 | 4,350 | 4,130 | 4,300 | 998,800 |
| 2007/08/20 | 4,220 | 4,440 | 4,200 | 4,350 | 1,059,400 |
| 2007/08/17 | 4,200 | 4,200 | 4,000 | 4,060 | 1,487,100 |
| 2007/08/16 | 4,280 | 4,290 | 4,080 | 4,240 | 977,200 |
| 2007/08/15 | 4,430 | 4,460 | 4,330 | 4,380 | 1,060,100 |
| 2007/08/14 | 4,640 | 4,660 | 4,440 | 4,530 | 869,200 |
| 2007/08/13 | 4,930 | 4,940 | 4,610 | 4,620 | 828,800 |
| 2007/08/10 | 5,000 | 5,200 | 4,900 | 5,080 | 1,432,400 |
| 2007/08/09 | 4,830 | 5,140 | 4,810 | 4,980 | 1,605,300 |
| 2007/08/08 | 4,730 | 4,840 | 4,540 | 4,720 | 1,655,500 |
| 2007/08/07 | 5,060 | 5,100 | 4,920 | 4,930 | 2,307,100 |
| 2007/08/06 | 4,840 | 5,390 | 4,820 | 5,360 | 1,882,100 |
| 2007/08/03 | 4,900 | 4,940 | 4,840 | 4,890 | 455,700 |
| 2007/08/02 | 4,850 | 4,860 | 4,730 | 4,850 | 486,000 |
| 2007/08/01 | 4,900 | 4,950 | 4,750 | 4,780 | 546,700 |
| 2007/07/31 | 4,890 | 4,970 | 4,820 | 4,870 | 514,600 |
| 2007/07/30 | 4,740 | 4,810 | 4,630 | 4,800 | 620,700 |
| 2007/07/27 | 4,800 | 4,890 | 4,720 | 4,770 | 730,900 |
| 2007/07/26 | 4,880 | 5,160 | 4,840 | 4,910 | 1,149,500 |
| 2007/07/25 | 4,940 | 4,940 | 4,750 | 4,930 | 1,300,900 |
| 2007/07/24 | 4,670 | 4,870 | 4,610 | 4,870 | 1,354,200 |
| 2007/07/23 | 4,430 | 4,450 | 4,350 | 4,370 | 531,200 |
| 2007/07/20 | 4,560 | 4,630 | 4,520 | 4,530 | 216,700 |
| 2007/07/19 | 4,540 | 4,620 | 4,540 | 4,580 | 354,600 |
| 2007/07/18 | 4,690 | 4,690 | 4,480 | 4,490 | 644,700 |
| 2007/07/17 | 4,700 | 4,730 | 4,620 | 4,730 | 396,300 |
| 2007/07/13 | 4,700 | 4,790 | 4,690 | 4,780 | 400,700 |
| 2007/07/12 | 4,740 | 4,760 | 4,540 | 4,600 | 568,600 |
| 2007/07/11 | 4,800 | 4,800 | 4,710 | 4,710 | 420,700 |
| 2007/07/10 | 4,770 | 4,850 | 4,740 | 4,830 | 894,100 |
| 2007/07/09 | 4,630 | 4,770 | 4,610 | 4,710 | 747,300 |
| 2007/07/06 | 4,620 | 4,620 | 4,500 | 4,530 | 562,900 |
| 2007/07/05 | 4,670 | 4,680 | 4,590 | 4,610 | 322,100 |
| 2007/07/04 | 4,620 | 4,700 | 4,610 | 4,630 | 396,000 |
| 2007/07/03 | 4,600 | 4,660 | 4,550 | 4,590 | 310,000 |
| 2007/07/02 | 4,440 | 4,630 | 4,440 | 4,610 | 475,800 |
| 2007/06/29 | 4,470 | 4,470 | 4,390 | 4,430 | 301,600 |
| 2007/06/28 | 4,500 | 4,500 | 4,370 | 4,450 | 330,700 |
| 2007/06/27 | 4,470 | 4,540 | 4,390 | 4,440 | 299,100 |
| 2007/06/26 | 4,500 | 4,510 | 4,360 | 4,480 | 673,300 |
| 2007/06/25 | 4,620 | 4,700 | 4,600 | 4,600 | 300,800 |
| 2007/06/22 | 4,640 | 4,650 | 4,530 | 4,600 | 406,600 |
| 2007/06/21 | 4,610 | 4,660 | 4,570 | 4,630 | 194,500 |
| 2007/06/20 | 4,580 | 4,620 | 4,570 | 4,610 | 514,100 |
| 2007/06/19 | 4,680 | 4,680 | 4,530 | 4,560 | 537,400 |
| 2007/06/18 | 4,690 | 4,740 | 4,650 | 4,700 | 926,500 |
| 2007/06/15 | 4,530 | 4,650 | 4,520 | 4,640 | 886,500 |
| 2007/06/14 | 4,390 | 4,540 | 4,380 | 4,540 | 1,376,800 |
| 2007/06/13 | 4,230 | 4,340 | 4,220 | 4,340 | 1,119,500 |
| 2007/06/12 | 4,240 | 4,310 | 4,230 | 4,290 | 731,700 |
| 2007/06/11 | 4,240 | 4,270 | 4,170 | 4,190 | 492,700 |
| 2007/06/08 | 4,260 | 4,280 | 4,150 | 4,190 | 707,600 |
| 2007/06/07 | 4,100 | 4,310 | 4,100 | 4,250 | 588,800 |
| 2007/06/06 | 4,190 | 4,230 | 4,160 | 4,190 | 362,100 |
| 2007/06/05 | 4,220 | 4,230 | 4,110 | 4,190 | 318,600 |
| 2007/06/04 | 4,300 | 4,350 | 4,160 | 4,200 | 653,800 |
| 2007/06/01 | 4,100 | 4,310 | 4,090 | 4,280 | 938,700 |
| 2007/05/31 | 4,000 | 4,100 | 3,980 | 4,070 | 701,500 |
| 2007/05/30 | 3,920 | 4,010 | 3,900 | 4,000 | 687,500 |
| 2007/05/29 | 3,810 | 3,940 | 3,800 | 3,880 | 442,700 |
| 2007/05/28 | 3,850 | 3,890 | 3,800 | 3,830 | 273,500 |
| 2007/05/25 | 3,710 | 3,880 | 3,690 | 3,870 | 446,600 |
| 2007/05/24 | 3,820 | 3,860 | 3,750 | 3,830 | 194,300 |
| 2007/05/23 | 3,910 | 3,920 | 3,850 | 3,870 | 304,200 |
| 2007/05/22 | 3,790 | 3,910 | 3,770 | 3,870 | 454,600 |
| 2007/05/21 | 3,660 | 3,730 | 3,650 | 3,700 | 238,500 |
| 2007/05/18 | 3,630 | 3,660 | 3,530 | 3,560 | 190,700 |
| 2007/05/17 | 3,690 | 3,750 | 3,660 | 3,660 | 158,400 |
| 2007/05/16 | 3,710 | 3,720 | 3,570 | 3,640 | 256,400 |
| 2007/05/15 | 3,810 | 3,810 | 3,640 | 3,700 | 394,800 |
| 2007/05/14 | 3,900 | 3,900 | 3,810 | 3,820 | 249,000 |
| 2007/05/11 | 3,890 | 3,910 | 3,860 | 3,890 | 205,400 |
| 2007/05/10 | 3,960 | 3,960 | 3,910 | 3,940 | 270,300 |
| 2007/05/09 | 3,840 | 3,930 | 3,820 | 3,910 | 319,400 |
| 2007/05/08 | 3,830 | 3,850 | 3,810 | 3,830 | 261,100 |
| 2007/05/07 | 3,880 | 3,910 | 3,830 | 3,830 | 414,200 |
| 2007/05/02 | 3,950 | 3,950 | 3,840 | 3,880 | 276,600 |
| 2007/05/01 | 3,940 | 3,940 | 3,850 | 3,910 | 216,800 |
| 2007/04/27 | 4,000 | 4,040 | 3,920 | 3,930 | 340,200 |
| 2007/04/26 | 3,880 | 3,980 | 3,880 | 3,960 | 436,500 |
| 2007/04/25 | 3,880 | 3,930 | 3,840 | 3,870 | 320,700 |
| 2007/04/24 | 3,880 | 3,910 | 3,840 | 3,880 | 248,400 |
| 2007/04/23 | 3,940 | 3,980 | 3,870 | 3,930 | 367,300 |
| 2007/04/20 | 4,000 | 4,000 | 3,910 | 3,930 | 529,900 |
| 2007/04/19 | 3,940 | 4,020 | 3,900 | 3,960 | 944,500 |
| 2007/04/18 | 3,870 | 4,000 | 3,850 | 3,980 | 1,167,600 |
| 2007/04/17 | 3,860 | 3,990 | 3,800 | 3,920 | 2,578,200 |
| 2007/04/16 | 3,550 | 3,590 | 3,510 | 3,560 | 319,800 |
| 2007/04/13 | 3,550 | 3,570 | 3,460 | 3,500 | 496,900 |
| 2007/04/12 | 3,540 | 3,560 | 3,500 | 3,520 | 387,400 |
| 2007/04/11 | 3,520 | 3,540 | 3,470 | 3,510 | 196,500 |
| 2007/04/10 | 3,560 | 3,560 | 3,510 | 3,510 | 196,000 |
| 2007/04/09 | 3,570 | 3,600 | 3,520 | 3,590 | 132,500 |
| 2007/04/06 | 3,530 | 3,590 | 3,530 | 3,560 | 165,800 |
| 2007/04/05 | 3,580 | 3,600 | 3,510 | 3,550 | 266,400 |
| 2007/04/04 | 3,550 | 3,600 | 3,550 | 3,580 | 283,700 |
| 2007/04/03 | 3,460 | 3,520 | 3,450 | 3,500 | 262,500 |
| 2007/04/02 | 3,520 | 3,540 | 3,390 | 3,410 | 449,600 |
| 2007/03/30 | 3,620 | 3,660 | 3,520 | 3,560 | 424,900 |
| 2007/03/29 | 3,710 | 3,710 | 3,570 | 3,650 | 397,300 |
| 2007/03/28 | 3,720 | 3,740 | 3,710 | 3,710 | 261,700 |
| 2007/03/27 | 3,710 | 3,770 | 3,710 | 3,720 | 320,800 |
| 2007/03/26 | 3,660 | 3,700 | 3,640 | 3,690 | 181,700 |
| 2007/03/23 | 3,670 | 3,680 | 3,580 | 3,580 | 211,100 |
| 2007/03/22 | 3,610 | 3,670 | 3,570 | 3,620 | 283,100 |
| 2007/03/20 | 3,490 | 3,550 | 3,460 | 3,520 | 234,900 |
| 2007/03/19 | 3,420 | 3,460 | 3,410 | 3,450 | 148,300 |
| 2007/03/16 | 3,460 | 3,470 | 3,380 | 3,430 | 269,200 |
| 2007/03/15 | 3,500 | 3,530 | 3,480 | 3,510 | 255,100 |
| 2007/03/14 | 3,500 | 3,510 | 3,450 | 3,470 | 242,200 |
| 2007/03/13 | 3,630 | 3,630 | 3,600 | 3,600 | 181,300 |
| 2007/03/12 | 3,620 | 3,660 | 3,570 | 3,610 | 305,700 |
| 2007/03/09 | 3,590 | 3,660 | 3,590 | 3,640 | 211,300 |
| 2007/03/08 | 3,430 | 3,600 | 3,420 | 3,600 | 321,900 |
| 2007/03/07 | 3,600 | 3,620 | 3,410 | 3,410 | 355,700 |
| 2007/03/06 | 3,350 | 3,580 | 3,350 | 3,550 | 444,200 |
| 2007/03/05 | 3,600 | 3,620 | 3,390 | 3,400 | 376,800 |
| 2007/03/02 | 3,570 | 3,680 | 3,550 | 3,660 | 519,800 |
| 2007/03/01 | 3,610 | 3,640 | 3,520 | 3,570 | 403,800 |
| 2007/02/28 | 3,460 | 3,570 | 3,410 | 3,560 | 463,600 |
| 2007/02/27 | 3,680 | 3,690 | 3,650 | 3,660 | 260,700 |
| 2007/02/26 | 3,650 | 3,660 | 3,610 | 3,650 | 248,000 |
| 2007/02/23 | 3,650 | 3,660 | 3,600 | 3,630 | 464,400 |
| 2007/02/22 | 3,780 | 3,790 | 3,650 | 3,670 | 628,700 |
| 2007/02/21 | 3,810 | 3,850 | 3,750 | 3,780 | 318,500 |
| 2007/02/20 | 3,760 | 3,770 | 3,700 | 3,740 | 304,300 |
| 2007/02/19 | 3,770 | 3,860 | 3,730 | 3,750 | 483,900 |
| 2007/02/16 | 3,970 | 3,980 | 3,730 | 3,790 | 709,600 |
| 2007/02/15 | 3,950 | 3,980 | 3,890 | 3,900 | 256,900 |
| 2007/02/14 | 3,900 | 3,960 | 3,880 | 3,940 | 253,400 |
| 2007/02/13 | 3,860 | 3,870 | 3,760 | 3,770 | 310,100 |
| 2007/02/09 | 3,810 | 3,860 | 3,770 | 3,860 | 227,200 |
| 2007/02/08 | 3,950 | 3,980 | 3,840 | 3,860 | 479,600 |
| 2007/02/07 | 4,000 | 4,040 | 3,940 | 3,950 | 315,500 |
| 2007/02/06 | 3,960 | 3,970 | 3,860 | 3,910 | 293,100 |
| 2007/02/05 | 3,930 | 3,930 | 3,850 | 3,910 | 180,900 |
| 2007/02/02 | 3,970 | 4,020 | 3,970 | 3,970 | 180,100 |
| 2007/02/01 | 4,090 | 4,090 | 3,970 | 4,000 | 261,500 |
| 2007/01/31 | 4,060 | 4,110 | 4,030 | 4,080 | 278,700 |
| 2007/01/30 | 4,170 | 4,170 | 4,030 | 4,030 | 351,200 |
| 2007/01/29 | 4,150 | 4,180 | 4,070 | 4,100 | 437,900 |
| 2007/01/26 | 3,950 | 4,090 | 3,920 | 4,070 | 591,900 |
| 2007/01/25 | 3,970 | 3,970 | 3,860 | 3,870 | 231,000 |
| 2007/01/24 | 4,000 | 4,000 | 3,850 | 3,890 | 337,900 |
| 2007/01/23 | 4,090 | 4,090 | 3,970 | 3,990 | 253,100 |
| 2007/01/22 | 4,070 | 4,100 | 4,040 | 4,040 | 157,800 |
| 2007/01/19 | 4,060 | 4,060 | 4,010 | 4,020 | 153,400 |
| 2007/01/18 | 4,090 | 4,090 | 4,010 | 4,050 | 213,600 |
| 2007/01/17 | 4,090 | 4,110 | 4,060 | 4,070 | 365,200 |
| 2007/01/16 | 3,970 | 4,070 | 3,940 | 4,040 | 453,900 |
| 2007/01/15 | 3,890 | 3,950 | 3,810 | 3,940 | 511,800 |
| 2007/01/12 | 3,790 | 3,870 | 3,730 | 3,840 | 281,000 |
| 2007/01/11 | 3,820 | 3,820 | 3,710 | 3,730 | 164,000 |
| 2007/01/10 | 3,780 | 3,830 | 3,780 | 3,810 | 307,600 |
| 2007/01/09 | 3,750 | 3,890 | 3,740 | 3,810 | 461,500 |
| 2007/01/05 | 4,050 | 4,060 | 3,580 | 3,750 | 1,131,400 |
| 2007/01/04 | 4,090 | 4,110 | 4,060 | 4,080 | 67,600 |