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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,372 | 1,379 | 1,341 | 1,356 | 889,300 |
| 2008/12/29 | 1,375 | 1,420 | 1,353 | 1,390 | 2,600,900 |
| 2008/12/26 | 1,290 | 1,363 | 1,270 | 1,335 | 5,592,700 |
| 2008/12/25 | 1,062 | 1,237 | 1,053 | 1,234 | 3,247,300 |
| 2008/12/24 | 995 | 1,050 | 989 | 1,037 | 640,900 |
| 2008/12/22 | 1,034 | 1,038 | 1,000 | 1,007 | 578,300 |
| 2008/12/19 | 1,050 | 1,074 | 1,024 | 1,027 | 748,700 |
| 2008/12/18 | 1,088 | 1,100 | 1,049 | 1,057 | 518,000 |
| 2008/12/17 | 1,152 | 1,153 | 1,062 | 1,108 | 667,300 |
| 2008/12/16 | 1,078 | 1,124 | 1,072 | 1,112 | 461,400 |
| 2008/12/15 | 1,085 | 1,111 | 1,082 | 1,098 | 406,200 |
| 2008/12/12 | 1,085 | 1,159 | 1,016 | 1,037 | 1,087,200 |
| 2008/12/11 | 1,080 | 1,139 | 1,058 | 1,125 | 898,000 |
| 2008/12/10 | 1,038 | 1,087 | 1,010 | 1,070 | 723,500 |
| 2008/12/09 | 1,058 | 1,095 | 1,040 | 1,068 | 703,700 |
| 2008/12/08 | 997 | 1,043 | 997 | 1,038 | 657,500 |
| 2008/12/05 | 1,006 | 1,015 | 951 | 982 | 868,400 |
| 2008/12/04 | 1,078 | 1,084 | 994 | 999 | 1,736,700 |
| 2008/12/03 | 1,128 | 1,197 | 1,025 | 1,040 | 6,485,800 |
| 2008/12/02 | 938 | 1,028 | 938 | 1,028 | 2,238,400 |
| 2008/12/01 | 941 | 950 | 927 | 928 | 592,300 |
| 2008/11/28 | 986 | 988 | 916 | 931 | 1,220,500 |
| 2008/11/27 | 1,016 | 1,033 | 980 | 990 | 870,400 |
| 2008/11/26 | 1,010 | 1,057 | 1,003 | 1,008 | 473,600 |
| 2008/11/25 | 1,142 | 1,147 | 998 | 1,045 | 848,200 |
| 2008/11/21 | 934 | 1,056 | 902 | 1,042 | 893,400 |
| 2008/11/20 | 1,003 | 1,033 | 951 | 974 | 1,201,800 |
| 2008/11/19 | 1,202 | 1,212 | 1,080 | 1,098 | 1,243,600 |
| 2008/11/18 | 1,272 | 1,283 | 1,196 | 1,196 | 1,070,700 |
| 2008/11/17 | 1,224 | 1,346 | 1,223 | 1,272 | 1,130,100 |
| 2008/11/14 | 1,343 | 1,364 | 1,270 | 1,343 | 2,681,100 |
| 2008/11/13 | 1,600 | 1,604 | 1,510 | 1,513 | 1,316,600 |
| 2008/11/12 | 1,730 | 1,799 | 1,700 | 1,707 | 714,700 |
| 2008/11/11 | 1,840 | 1,840 | 1,753 | 1,754 | 613,400 |
| 2008/11/10 | 1,854 | 1,879 | 1,814 | 1,864 | 516,300 |
| 2008/11/07 | 1,724 | 1,835 | 1,665 | 1,734 | 1,249,000 |
| 2008/11/06 | 1,980 | 2,040 | 1,914 | 1,934 | 593,400 |
| 2008/11/05 | 2,100 | 2,180 | 2,070 | 2,180 | 650,400 |
| 2008/11/04 | 1,900 | 1,955 | 1,891 | 1,936 | 388,200 |
| 2008/10/31 | 1,842 | 1,864 | 1,750 | 1,808 | 430,300 |
| 2008/10/30 | 1,689 | 1,880 | 1,661 | 1,867 | 432,200 |
| 2008/10/29 | 1,824 | 1,829 | 1,571 | 1,635 | 601,900 |
| 2008/10/28 | 1,381 | 1,614 | 1,345 | 1,614 | 652,100 |
| 2008/10/27 | 1,567 | 1,655 | 1,400 | 1,414 | 557,300 |
| 2008/10/24 | 1,825 | 1,825 | 1,600 | 1,627 | 667,800 |
| 2008/10/23 | 1,750 | 1,795 | 1,680 | 1,795 | 408,800 |
| 2008/10/22 | 1,900 | 1,907 | 1,820 | 1,825 | 532,500 |
| 2008/10/21 | 2,000 | 2,040 | 1,904 | 1,923 | 557,300 |
| 2008/10/20 | 1,860 | 1,944 | 1,856 | 1,934 | 409,000 |
| 2008/10/17 | 1,910 | 1,933 | 1,814 | 1,849 | 603,500 |
| 2008/10/16 | 1,875 | 1,948 | 1,831 | 1,862 | 593,600 |
| 2008/10/15 | 2,170 | 2,195 | 2,025 | 2,115 | 415,200 |
| 2008/10/14 | 2,175 | 2,175 | 2,150 | 2,175 | 226,600 |
| 2008/10/10 | 1,900 | 1,950 | 1,805 | 1,873 | 727,100 |
| 2008/10/09 | 1,990 | 2,140 | 1,970 | 2,010 | 586,400 |
| 2008/10/08 | 2,050 | 2,100 | 1,915 | 1,937 | 800,300 |
| 2008/10/07 | 1,935 | 2,290 | 1,935 | 2,170 | 733,500 |
| 2008/10/06 | 2,310 | 2,380 | 2,150 | 2,205 | 812,900 |
| 2008/10/03 | 2,630 | 2,640 | 2,415 | 2,440 | 792,000 |
| 2008/10/02 | 3,010 | 3,020 | 2,660 | 2,710 | 566,500 |
| 2008/10/01 | 2,960 | 2,995 | 2,905 | 2,965 | 474,000 |
| 2008/09/30 | 2,765 | 2,940 | 2,760 | 2,910 | 407,600 |
| 2008/09/29 | 2,930 | 3,050 | 2,915 | 2,965 | 308,200 |
| 2008/09/26 | 3,110 | 3,180 | 2,920 | 2,930 | 464,500 |
| 2008/09/25 | 3,120 | 3,150 | 3,080 | 3,100 | 396,600 |
| 2008/09/24 | 3,100 | 3,210 | 3,100 | 3,160 | 445,700 |
| 2008/09/22 | 3,130 | 3,270 | 3,100 | 3,240 | 659,800 |
| 2008/09/19 | 2,880 | 2,990 | 2,870 | 2,990 | 790,700 |
| 2008/09/18 | 2,765 | 2,855 | 2,710 | 2,835 | 465,800 |
| 2008/09/17 | 3,020 | 3,070 | 2,840 | 2,865 | 968,500 |
| 2008/09/16 | 2,930 | 3,060 | 2,930 | 2,975 | 843,700 |
| 2008/09/12 | 3,210 | 3,230 | 3,110 | 3,140 | 459,000 |
| 2008/09/11 | 3,210 | 3,250 | 3,090 | 3,110 | 478,500 |
| 2008/09/10 | 3,220 | 3,370 | 3,220 | 3,300 | 298,400 |
| 2008/09/09 | 3,480 | 3,480 | 3,290 | 3,320 | 379,200 |
| 2008/09/08 | 3,450 | 3,560 | 3,430 | 3,500 | 448,600 |
| 2008/09/05 | 3,100 | 3,390 | 3,100 | 3,370 | 786,600 |
| 2008/09/04 | 3,480 | 3,480 | 3,230 | 3,260 | 855,600 |
| 2008/09/03 | 3,600 | 3,610 | 3,450 | 3,490 | 765,900 |
| 2008/09/02 | 3,680 | 3,710 | 3,610 | 3,640 | 345,300 |
| 2008/09/01 | 3,760 | 3,830 | 3,700 | 3,730 | 313,000 |
| 2008/08/29 | 3,830 | 3,870 | 3,760 | 3,800 | 385,000 |
| 2008/08/28 | 3,810 | 3,830 | 3,750 | 3,790 | 405,000 |
| 2008/08/27 | 3,810 | 3,870 | 3,790 | 3,830 | 578,000 |
| 2008/08/26 | 3,780 | 3,800 | 3,710 | 3,760 | 541,600 |
| 2008/08/25 | 3,920 | 3,940 | 3,780 | 3,830 | 486,600 |
| 2008/08/22 | 3,760 | 3,820 | 3,740 | 3,820 | 756,100 |
| 2008/08/21 | 3,710 | 3,750 | 3,660 | 3,710 | 720,600 |
| 2008/08/20 | 3,700 | 3,770 | 3,640 | 3,650 | 781,600 |
| 2008/08/19 | 3,580 | 3,730 | 3,530 | 3,690 | 1,214,800 |
| 2008/08/18 | 3,500 | 3,630 | 3,490 | 3,610 | 1,176,200 |
| 2008/08/15 | 3,430 | 3,530 | 3,300 | 3,480 | 2,065,700 |
| 2008/08/14 | 3,000 | 3,100 | 2,930 | 3,080 | 622,700 |
| 2008/08/13 | 3,080 | 3,100 | 2,995 | 3,030 | 430,600 |
| 2008/08/12 | 3,160 | 3,230 | 3,110 | 3,130 | 323,100 |
| 2008/08/11 | 3,240 | 3,280 | 3,190 | 3,200 | 394,200 |
| 2008/08/08 | 3,220 | 3,260 | 3,170 | 3,240 | 265,100 |
| 2008/08/07 | 3,360 | 3,360 | 3,270 | 3,310 | 233,000 |
| 2008/08/06 | 3,250 | 3,370 | 3,220 | 3,320 | 432,800 |
| 2008/08/05 | 3,110 | 3,220 | 3,050 | 3,180 | 380,400 |
| 2008/08/04 | 3,270 | 3,270 | 3,100 | 3,120 | 336,900 |
| 2008/08/01 | 3,400 | 3,440 | 3,230 | 3,240 | 570,900 |
| 2008/07/31 | 3,520 | 3,540 | 3,390 | 3,440 | 196,100 |
| 2008/07/30 | 3,490 | 3,550 | 3,440 | 3,490 | 196,400 |
| 2008/07/29 | 3,440 | 3,450 | 3,380 | 3,450 | 360,100 |
| 2008/07/28 | 3,580 | 3,580 | 3,450 | 3,480 | 365,100 |
| 2008/07/25 | 3,630 | 3,630 | 3,470 | 3,500 | 420,500 |
| 2008/07/24 | 3,600 | 3,710 | 3,580 | 3,680 | 368,600 |
| 2008/07/23 | 3,660 | 3,660 | 3,490 | 3,540 | 453,100 |
| 2008/07/22 | 3,560 | 3,630 | 3,430 | 3,610 | 296,100 |
| 2008/07/18 | 3,680 | 3,680 | 3,440 | 3,460 | 482,600 |
| 2008/07/17 | 3,590 | 3,670 | 3,560 | 3,670 | 356,000 |
| 2008/07/16 | 3,450 | 3,530 | 3,420 | 3,480 | 291,400 |
| 2008/07/15 | 3,540 | 3,540 | 3,400 | 3,430 | 293,500 |
| 2008/07/14 | 3,540 | 3,610 | 3,450 | 3,540 | 371,000 |
| 2008/07/11 | 3,600 | 3,660 | 3,510 | 3,560 | 443,600 |
| 2008/07/10 | 3,610 | 3,660 | 3,550 | 3,610 | 437,400 |
| 2008/07/09 | 3,830 | 3,920 | 3,610 | 3,620 | 849,000 |
| 2008/07/08 | 4,020 | 4,030 | 3,810 | 3,820 | 415,000 |
| 2008/07/07 | 4,120 | 4,120 | 4,010 | 4,070 | 413,500 |
| 2008/07/04 | 3,980 | 4,040 | 3,950 | 4,040 | 596,500 |
| 2008/07/03 | 3,840 | 3,980 | 3,750 | 3,900 | 507,800 |
| 2008/07/02 | 3,960 | 4,030 | 3,790 | 3,830 | 1,085,100 |
| 2008/07/01 | 3,730 | 3,800 | 3,710 | 3,760 | 339,300 |
| 2008/06/30 | 3,900 | 3,920 | 3,720 | 3,720 | 466,600 |
| 2008/06/27 | 3,840 | 3,970 | 3,810 | 3,890 | 576,500 |
| 2008/06/26 | 4,070 | 4,130 | 3,930 | 3,940 | 791,100 |
| 2008/06/25 | 4,380 | 4,390 | 4,060 | 4,110 | 871,300 |
| 2008/06/24 | 4,390 | 4,400 | 4,250 | 4,350 | 401,400 |
| 2008/06/23 | 4,200 | 4,480 | 4,190 | 4,430 | 787,100 |
| 2008/06/20 | 4,260 | 4,270 | 4,050 | 4,110 | 279,300 |
| 2008/06/19 | 4,400 | 4,450 | 4,240 | 4,260 | 364,200 |
| 2008/06/18 | 4,210 | 4,380 | 4,150 | 4,370 | 526,000 |
| 2008/06/17 | 4,080 | 4,200 | 4,080 | 4,160 | 203,500 |
| 2008/06/16 | 4,150 | 4,150 | 4,060 | 4,100 | 226,500 |
| 2008/06/13 | 4,060 | 4,120 | 3,950 | 4,080 | 347,800 |
| 2008/06/12 | 4,100 | 4,180 | 4,060 | 4,090 | 302,400 |
| 2008/06/11 | 4,240 | 4,270 | 4,130 | 4,200 | 796,400 |
| 2008/06/10 | 3,980 | 4,210 | 3,950 | 4,130 | 1,043,200 |
| 2008/06/09 | 3,730 | 3,980 | 3,730 | 3,880 | 400,600 |
| 2008/06/06 | 3,900 | 3,900 | 3,810 | 3,840 | 387,200 |
| 2008/06/05 | 3,860 | 3,880 | 3,780 | 3,830 | 577,100 |
| 2008/06/04 | 3,800 | 3,910 | 3,760 | 3,890 | 524,400 |
| 2008/06/03 | 3,740 | 3,860 | 3,690 | 3,780 | 540,100 |
| 2008/06/02 | 3,620 | 3,780 | 3,570 | 3,750 | 1,175,900 |
| 2008/05/30 | 3,470 | 3,530 | 3,430 | 3,470 | 531,900 |
| 2008/05/29 | 3,440 | 3,530 | 3,320 | 3,500 | 626,800 |
| 2008/05/28 | 3,560 | 3,580 | 3,410 | 3,430 | 461,900 |
| 2008/05/27 | 3,570 | 3,610 | 3,520 | 3,550 | 251,600 |
| 2008/05/26 | 3,650 | 3,650 | 3,560 | 3,560 | 448,300 |
| 2008/05/23 | 3,750 | 3,750 | 3,670 | 3,680 | 418,600 |
| 2008/05/22 | 3,750 | 3,760 | 3,670 | 3,710 | 906,200 |
| 2008/05/21 | 3,680 | 3,940 | 3,650 | 3,850 | 778,200 |
| 2008/05/20 | 3,700 | 3,820 | 3,680 | 3,720 | 1,157,200 |
| 2008/05/19 | 3,470 | 3,680 | 3,470 | 3,650 | 2,068,300 |
| 2008/05/16 | 3,840 | 3,840 | 3,840 | 3,840 | 52,700 |
| 2008/05/15 | 4,350 | 4,390 | 4,300 | 4,340 | 236,400 |
| 2008/05/14 | 4,200 | 4,300 | 4,170 | 4,300 | 158,700 |
| 2008/05/13 | 4,220 | 4,230 | 4,180 | 4,200 | 148,800 |
| 2008/05/12 | 4,190 | 4,230 | 4,140 | 4,170 | 118,700 |
| 2008/05/09 | 4,290 | 4,290 | 4,220 | 4,230 | 73,000 |
| 2008/05/08 | 4,200 | 4,260 | 4,190 | 4,250 | 98,000 |
| 2008/05/07 | 4,280 | 4,290 | 4,180 | 4,220 | 167,700 |
| 2008/05/02 | 4,210 | 4,290 | 4,150 | 4,270 | 222,900 |
| 2008/05/01 | 4,250 | 4,250 | 4,130 | 4,140 | 204,600 |
| 2008/04/30 | 4,190 | 4,250 | 4,170 | 4,250 | 173,800 |
| 2008/04/28 | 4,270 | 4,270 | 4,150 | 4,220 | 117,400 |
| 2008/04/25 | 4,250 | 4,270 | 4,210 | 4,220 | 236,600 |
| 2008/04/24 | 4,150 | 4,250 | 4,120 | 4,200 | 405,600 |
| 2008/04/23 | 4,020 | 4,160 | 3,990 | 4,130 | 288,100 |
| 2008/04/22 | 4,040 | 4,080 | 3,970 | 4,010 | 376,500 |
| 2008/04/21 | 3,940 | 4,020 | 3,910 | 4,020 | 436,900 |
| 2008/04/18 | 3,880 | 3,890 | 3,820 | 3,860 | 165,600 |
| 2008/04/17 | 3,890 | 3,890 | 3,810 | 3,850 | 275,200 |
| 2008/04/16 | 3,830 | 3,830 | 3,740 | 3,790 | 408,400 |
| 2008/04/15 | 3,780 | 3,810 | 3,530 | 3,640 | 774,600 |
| 2008/04/14 | 3,770 | 3,820 | 3,740 | 3,820 | 338,200 |
| 2008/04/11 | 3,840 | 3,870 | 3,810 | 3,850 | 263,800 |
| 2008/04/10 | 3,920 | 3,920 | 3,720 | 3,750 | 630,600 |
| 2008/04/09 | 4,080 | 4,080 | 3,880 | 3,970 | 309,500 |
| 2008/04/08 | 4,090 | 4,130 | 4,050 | 4,070 | 323,200 |
| 2008/04/07 | 4,030 | 4,120 | 4,020 | 4,070 | 310,800 |
| 2008/04/04 | 4,190 | 4,190 | 4,020 | 4,020 | 266,100 |
| 2008/04/03 | 4,180 | 4,230 | 4,140 | 4,170 | 242,000 |
| 2008/04/02 | 4,200 | 4,200 | 4,100 | 4,160 | 254,100 |
| 2008/04/01 | 3,960 | 4,050 | 3,900 | 4,040 | 343,300 |
| 2008/03/31 | 3,970 | 4,000 | 3,910 | 3,990 | 406,700 |
| 2008/03/28 | 4,100 | 4,110 | 3,990 | 4,040 | 325,800 |
| 2008/03/27 | 4,220 | 4,230 | 4,030 | 4,120 | 260,300 |
| 2008/03/26 | 4,190 | 4,270 | 4,160 | 4,270 | 151,600 |
| 2008/03/25 | 4,260 | 4,260 | 4,140 | 4,180 | 161,500 |
| 2008/03/24 | 4,140 | 4,230 | 4,080 | 4,160 | 180,500 |
| 2008/03/21 | 4,040 | 4,200 | 3,940 | 4,200 | 288,100 |
| 2008/03/19 | 4,050 | 4,110 | 3,930 | 4,040 | 275,000 |
| 2008/03/18 | 3,870 | 3,960 | 3,770 | 3,900 | 283,000 |
| 2008/03/17 | 3,910 | 3,970 | 3,730 | 3,860 | 393,800 |
| 2008/03/14 | 4,100 | 4,190 | 3,970 | 4,010 | 330,700 |
| 2008/03/13 | 4,150 | 4,250 | 4,000 | 4,100 | 291,800 |
| 2008/03/12 | 4,450 | 4,450 | 4,150 | 4,190 | 419,200 |
| 2008/03/11 | 4,020 | 4,340 | 3,920 | 4,330 | 479,700 |
| 2008/03/10 | 4,210 | 4,240 | 3,980 | 4,030 | 407,400 |
| 2008/03/07 | 4,470 | 4,520 | 4,180 | 4,280 | 713,100 |
| 2008/03/06 | 4,500 | 4,670 | 4,480 | 4,590 | 349,100 |
| 2008/03/05 | 4,330 | 4,570 | 4,310 | 4,500 | 513,800 |
| 2008/03/04 | 4,400 | 4,400 | 4,260 | 4,280 | 201,100 |
| 2008/03/03 | 4,310 | 4,400 | 4,280 | 4,310 | 237,000 |
| 2008/02/29 | 4,480 | 4,550 | 4,380 | 4,500 | 401,700 |
| 2008/02/28 | 4,520 | 4,650 | 4,480 | 4,580 | 463,400 |
| 2008/02/27 | 4,600 | 4,610 | 4,480 | 4,490 | 291,400 |
| 2008/02/26 | 4,560 | 4,630 | 4,420 | 4,450 | 449,900 |
| 2008/02/25 | 4,460 | 4,520 | 4,410 | 4,470 | 351,300 |
| 2008/02/22 | 4,260 | 4,410 | 4,240 | 4,390 | 326,300 |
| 2008/02/21 | 4,370 | 4,370 | 4,210 | 4,290 | 561,700 |
| 2008/02/20 | 4,380 | 4,440 | 4,270 | 4,300 | 424,300 |
| 2008/02/19 | 4,690 | 4,690 | 4,330 | 4,330 | 927,500 |
| 2008/02/18 | 4,800 | 4,940 | 4,640 | 4,640 | 507,100 |
| 2008/02/15 | 4,870 | 4,930 | 4,780 | 4,800 | 778,500 |
| 2008/02/14 | 4,670 | 4,770 | 4,610 | 4,770 | 681,300 |
| 2008/02/13 | 4,440 | 4,460 | 4,170 | 4,270 | 858,700 |
| 2008/02/12 | 4,510 | 4,540 | 4,450 | 4,490 | 247,200 |
| 2008/02/08 | 4,660 | 4,720 | 4,540 | 4,560 | 152,500 |
| 2008/02/07 | 4,560 | 4,740 | 4,500 | 4,710 | 185,600 |
| 2008/02/06 | 4,620 | 4,740 | 4,590 | 4,590 | 193,500 |
| 2008/02/05 | 4,940 | 4,990 | 4,820 | 4,870 | 252,700 |
| 2008/02/04 | 5,000 | 5,030 | 4,910 | 4,990 | 190,700 |
| 2008/02/01 | 4,730 | 5,000 | 4,730 | 4,910 | 489,300 |
| 2008/01/31 | 4,430 | 4,700 | 4,400 | 4,630 | 331,500 |
| 2008/01/30 | 4,500 | 4,680 | 4,360 | 4,430 | 354,500 |
| 2008/01/29 | 4,480 | 4,550 | 4,300 | 4,430 | 362,500 |
| 2008/01/28 | 4,640 | 4,650 | 4,340 | 4,430 | 310,000 |
| 2008/01/25 | 4,530 | 4,680 | 4,520 | 4,670 | 465,600 |
| 2008/01/24 | 4,550 | 4,610 | 4,510 | 4,580 | 648,000 |
| 2008/01/23 | 4,990 | 5,140 | 4,630 | 4,650 | 471,000 |
| 2008/01/22 | 4,700 | 4,970 | 4,660 | 4,890 | 544,800 |
| 2008/01/21 | 4,950 | 4,990 | 4,830 | 4,860 | 279,700 |
| 2008/01/18 | 4,570 | 5,050 | 4,520 | 5,000 | 349,500 |
| 2008/01/17 | 4,510 | 4,750 | 4,480 | 4,720 | 323,000 |
| 2008/01/16 | 4,440 | 4,500 | 4,330 | 4,420 | 363,800 |
| 2008/01/15 | 4,890 | 4,900 | 4,510 | 4,590 | 481,300 |
| 2008/01/11 | 4,930 | 4,970 | 4,700 | 4,800 | 264,400 |
| 2008/01/10 | 5,170 | 5,240 | 4,900 | 4,930 | 675,900 |
| 2008/01/09 | 4,980 | 5,100 | 4,950 | 5,000 | 312,800 |
| 2008/01/08 | 4,990 | 5,190 | 4,960 | 5,150 | 435,600 |
| 2008/01/07 | 4,750 | 4,970 | 4,700 | 4,930 | 213,300 |
| 2008/01/04 | 4,930 | 4,950 | 4,750 | 4,830 | 112,100 |