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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,146 | 2,146 | 2,104 | 2,121 | 194,200 |
| 2010/12/29 | 2,126 | 2,156 | 2,126 | 2,146 | 136,800 |
| 2010/12/28 | 2,154 | 2,154 | 2,127 | 2,134 | 119,100 |
| 2010/12/27 | 2,120 | 2,156 | 2,120 | 2,148 | 157,600 |
| 2010/12/24 | 2,102 | 2,141 | 2,102 | 2,132 | 217,200 |
| 2010/12/22 | 2,093 | 2,158 | 2,088 | 2,147 | 581,700 |
| 2010/12/21 | 2,048 | 2,088 | 2,044 | 2,076 | 344,600 |
| 2010/12/20 | 2,090 | 2,094 | 2,021 | 2,023 | 475,900 |
| 2010/12/17 | 2,100 | 2,115 | 2,093 | 2,109 | 210,000 |
| 2010/12/16 | 2,111 | 2,121 | 2,092 | 2,112 | 167,200 |
| 2010/12/15 | 2,123 | 2,123 | 2,075 | 2,111 | 355,900 |
| 2010/12/14 | 2,088 | 2,117 | 2,081 | 2,110 | 268,900 |
| 2010/12/13 | 2,041 | 2,087 | 2,020 | 2,087 | 291,400 |
| 2010/12/10 | 2,070 | 2,070 | 2,031 | 2,061 | 342,700 |
| 2010/12/09 | 2,079 | 2,080 | 2,050 | 2,064 | 177,400 |
| 2010/12/08 | 2,052 | 2,087 | 2,052 | 2,066 | 298,000 |
| 2010/12/07 | 2,054 | 2,069 | 2,030 | 2,051 | 236,000 |
| 2010/12/06 | 2,040 | 2,053 | 2,031 | 2,045 | 233,800 |
| 2010/12/03 | 2,065 | 2,069 | 2,024 | 2,049 | 354,200 |
| 2010/12/02 | 2,020 | 2,028 | 2,008 | 2,024 | 364,500 |
| 2010/12/01 | 1,961 | 1,998 | 1,961 | 1,992 | 262,200 |
| 2010/11/30 | 2,000 | 2,006 | 1,961 | 1,976 | 382,500 |
| 2010/11/29 | 1,946 | 1,996 | 1,942 | 1,972 | 339,500 |
| 2010/11/26 | 1,924 | 1,973 | 1,920 | 1,950 | 381,700 |
| 2010/11/25 | 1,942 | 1,953 | 1,926 | 1,938 | 367,700 |
| 2010/11/24 | 1,840 | 1,910 | 1,832 | 1,902 | 446,300 |
| 2010/11/22 | 1,855 | 1,905 | 1,855 | 1,893 | 345,200 |
| 2010/11/19 | 1,897 | 1,911 | 1,824 | 1,845 | 546,300 |
| 2010/11/18 | 1,900 | 1,920 | 1,879 | 1,892 | 347,700 |
| 2010/11/17 | 1,850 | 1,912 | 1,841 | 1,886 | 637,000 |
| 2010/11/16 | 1,850 | 1,904 | 1,850 | 1,875 | 900,300 |
| 2010/11/15 | 1,768 | 1,860 | 1,768 | 1,838 | 547,500 |
| 2010/11/12 | 1,771 | 1,791 | 1,722 | 1,766 | 630,100 |
| 2010/11/11 | 1,820 | 1,854 | 1,806 | 1,811 | 479,900 |
| 2010/11/10 | 1,711 | 1,803 | 1,711 | 1,796 | 538,600 |
| 2010/11/09 | 1,712 | 1,735 | 1,697 | 1,710 | 182,600 |
| 2010/11/08 | 1,712 | 1,725 | 1,690 | 1,722 | 275,200 |
| 2010/11/05 | 1,648 | 1,694 | 1,646 | 1,675 | 294,200 |
| 2010/11/04 | 1,622 | 1,648 | 1,618 | 1,631 | 216,400 |
| 2010/11/02 | 1,634 | 1,634 | 1,617 | 1,622 | 185,100 |
| 2010/11/01 | 1,623 | 1,634 | 1,614 | 1,624 | 322,700 |
| 2010/10/29 | 1,614 | 1,630 | 1,604 | 1,623 | 321,900 |
| 2010/10/28 | 1,625 | 1,643 | 1,616 | 1,619 | 559,400 |
| 2010/10/27 | 1,658 | 1,667 | 1,628 | 1,636 | 617,400 |
| 2010/10/26 | 1,622 | 1,653 | 1,619 | 1,637 | 483,700 |
| 2010/10/25 | 1,603 | 1,644 | 1,603 | 1,643 | 580,900 |
| 2010/10/22 | 1,575 | 1,604 | 1,557 | 1,598 | 483,600 |
| 2010/10/21 | 1,560 | 1,605 | 1,550 | 1,575 | 883,000 |
| 2010/10/20 | 1,483 | 1,553 | 1,460 | 1,548 | 1,001,000 |
| 2010/10/19 | 1,438 | 1,470 | 1,438 | 1,447 | 121,800 |
| 2010/10/18 | 1,415 | 1,450 | 1,415 | 1,445 | 131,600 |
| 2010/10/15 | 1,450 | 1,451 | 1,417 | 1,423 | 165,400 |
| 2010/10/14 | 1,450 | 1,473 | 1,445 | 1,458 | 209,100 |
| 2010/10/13 | 1,464 | 1,492 | 1,451 | 1,453 | 195,800 |
| 2010/10/12 | 1,494 | 1,512 | 1,455 | 1,464 | 188,400 |
| 2010/10/08 | 1,500 | 1,522 | 1,493 | 1,493 | 225,500 |
| 2010/10/07 | 1,520 | 1,544 | 1,510 | 1,525 | 136,500 |
| 2010/10/06 | 1,525 | 1,528 | 1,504 | 1,522 | 174,500 |
| 2010/10/05 | 1,458 | 1,503 | 1,458 | 1,499 | 338,400 |
| 2010/10/04 | 1,501 | 1,592 | 1,473 | 1,482 | 495,900 |
| 2010/10/01 | 1,478 | 1,517 | 1,465 | 1,500 | 383,700 |
| 2010/09/30 | 1,480 | 1,495 | 1,473 | 1,486 | 370,200 |
| 2010/09/29 | 1,454 | 1,473 | 1,446 | 1,467 | 277,200 |
| 2010/09/28 | 1,470 | 1,474 | 1,451 | 1,460 | 177,500 |
| 2010/09/27 | 1,475 | 1,481 | 1,456 | 1,479 | 121,300 |
| 2010/09/24 | 1,464 | 1,487 | 1,457 | 1,464 | 216,200 |
| 2010/09/22 | 1,481 | 1,489 | 1,465 | 1,470 | 148,000 |
| 2010/09/21 | 1,520 | 1,544 | 1,478 | 1,493 | 283,900 |
| 2010/09/17 | 1,450 | 1,502 | 1,440 | 1,499 | 348,500 |
| 2010/09/16 | 1,469 | 1,469 | 1,425 | 1,439 | 207,000 |
| 2010/09/15 | 1,421 | 1,472 | 1,406 | 1,455 | 300,900 |
| 2010/09/14 | 1,456 | 1,464 | 1,435 | 1,440 | 165,500 |
| 2010/09/13 | 1,458 | 1,470 | 1,450 | 1,452 | 250,700 |
| 2010/09/10 | 1,433 | 1,455 | 1,424 | 1,448 | 364,400 |
| 2010/09/09 | 1,397 | 1,433 | 1,397 | 1,429 | 580,900 |
| 2010/09/08 | 1,400 | 1,400 | 1,367 | 1,389 | 237,700 |
| 2010/09/07 | 1,431 | 1,449 | 1,416 | 1,430 | 312,000 |
| 2010/09/06 | 1,410 | 1,424 | 1,399 | 1,422 | 246,600 |
| 2010/09/03 | 1,386 | 1,406 | 1,381 | 1,403 | 217,000 |
| 2010/09/02 | 1,411 | 1,411 | 1,361 | 1,385 | 291,800 |
| 2010/09/01 | 1,380 | 1,395 | 1,361 | 1,378 | 369,900 |
| 2010/08/31 | 1,415 | 1,419 | 1,376 | 1,389 | 240,700 |
| 2010/08/30 | 1,445 | 1,467 | 1,419 | 1,428 | 408,100 |
| 2010/08/27 | 1,365 | 1,421 | 1,361 | 1,415 | 369,300 |
| 2010/08/26 | 1,336 | 1,375 | 1,335 | 1,364 | 283,900 |
| 2010/08/25 | 1,350 | 1,353 | 1,316 | 1,331 | 387,800 |
| 2010/08/24 | 1,350 | 1,376 | 1,341 | 1,363 | 367,500 |
| 2010/08/23 | 1,360 | 1,373 | 1,351 | 1,355 | 248,200 |
| 2010/08/20 | 1,389 | 1,399 | 1,356 | 1,371 | 527,100 |
| 2010/08/19 | 1,382 | 1,413 | 1,376 | 1,400 | 516,800 |
| 2010/08/18 | 1,357 | 1,391 | 1,340 | 1,380 | 738,400 |
| 2010/08/17 | 1,383 | 1,391 | 1,335 | 1,336 | 747,400 |
| 2010/08/16 | 1,453 | 1,457 | 1,370 | 1,384 | 843,200 |
| 2010/08/13 | 1,525 | 1,557 | 1,427 | 1,455 | 967,300 |
| 2010/08/12 | 1,500 | 1,533 | 1,480 | 1,525 | 244,600 |
| 2010/08/11 | 1,600 | 1,601 | 1,565 | 1,567 | 215,600 |
| 2010/08/10 | 1,638 | 1,657 | 1,614 | 1,624 | 181,100 |
| 2010/08/09 | 1,635 | 1,635 | 1,615 | 1,627 | 160,400 |
| 2010/08/06 | 1,631 | 1,655 | 1,617 | 1,650 | 203,100 |
| 2010/08/05 | 1,673 | 1,676 | 1,635 | 1,653 | 161,200 |
| 2010/08/04 | 1,691 | 1,692 | 1,653 | 1,658 | 168,900 |
| 2010/08/03 | 1,719 | 1,719 | 1,676 | 1,693 | 157,300 |
| 2010/08/02 | 1,693 | 1,708 | 1,677 | 1,679 | 140,000 |
| 2010/07/30 | 1,701 | 1,706 | 1,681 | 1,700 | 179,200 |
| 2010/07/29 | 1,730 | 1,738 | 1,717 | 1,726 | 94,800 |
| 2010/07/28 | 1,728 | 1,753 | 1,725 | 1,750 | 144,400 |
| 2010/07/27 | 1,739 | 1,740 | 1,699 | 1,705 | 129,300 |
| 2010/07/26 | 1,701 | 1,739 | 1,691 | 1,732 | 196,900 |
| 2010/07/23 | 1,692 | 1,702 | 1,665 | 1,689 | 282,700 |
| 2010/07/22 | 1,680 | 1,690 | 1,652 | 1,658 | 251,700 |
| 2010/07/21 | 1,720 | 1,730 | 1,672 | 1,693 | 296,800 |
| 2010/07/20 | 1,680 | 1,719 | 1,680 | 1,702 | 192,200 |
| 2010/07/16 | 1,780 | 1,789 | 1,713 | 1,719 | 243,000 |
| 2010/07/15 | 1,794 | 1,809 | 1,781 | 1,793 | 200,800 |
| 2010/07/14 | 1,807 | 1,825 | 1,786 | 1,794 | 278,000 |
| 2010/07/13 | 1,796 | 1,812 | 1,760 | 1,767 | 155,500 |
| 2010/07/12 | 1,787 | 1,824 | 1,780 | 1,796 | 174,500 |
| 2010/07/09 | 1,806 | 1,826 | 1,778 | 1,802 | 204,800 |
| 2010/07/08 | 1,780 | 1,804 | 1,774 | 1,803 | 381,800 |
| 2010/07/07 | 1,733 | 1,741 | 1,708 | 1,723 | 208,600 |
| 2010/07/06 | 1,724 | 1,752 | 1,694 | 1,748 | 271,500 |
| 2010/07/05 | 1,709 | 1,726 | 1,705 | 1,715 | 216,300 |
| 2010/07/02 | 1,683 | 1,733 | 1,683 | 1,722 | 273,400 |
| 2010/07/01 | 1,719 | 1,729 | 1,672 | 1,683 | 264,900 |
| 2010/06/30 | 1,677 | 1,740 | 1,665 | 1,740 | 475,600 |
| 2010/06/29 | 1,782 | 1,792 | 1,728 | 1,735 | 415,100 |
| 2010/06/28 | 1,822 | 1,826 | 1,781 | 1,786 | 273,000 |
| 2010/06/25 | 1,858 | 1,864 | 1,829 | 1,845 | 313,400 |
| 2010/06/24 | 1,887 | 1,896 | 1,879 | 1,884 | 175,500 |
| 2010/06/23 | 1,940 | 1,940 | 1,886 | 1,892 | 301,800 |
| 2010/06/22 | 1,970 | 1,974 | 1,948 | 1,957 | 172,900 |
| 2010/06/21 | 1,955 | 1,983 | 1,955 | 1,980 | 213,000 |
| 2010/06/18 | 1,945 | 1,950 | 1,927 | 1,940 | 136,300 |
| 2010/06/17 | 1,975 | 1,979 | 1,932 | 1,942 | 239,500 |
| 2010/06/16 | 1,971 | 1,977 | 1,957 | 1,975 | 211,500 |
| 2010/06/15 | 1,930 | 1,944 | 1,927 | 1,933 | 142,100 |
| 2010/06/14 | 1,931 | 1,952 | 1,915 | 1,952 | 161,200 |
| 2010/06/11 | 1,900 | 1,909 | 1,888 | 1,905 | 224,400 |
| 2010/06/10 | 1,863 | 1,880 | 1,825 | 1,877 | 232,300 |
| 2010/06/09 | 1,880 | 1,897 | 1,836 | 1,851 | 273,300 |
| 2010/06/08 | 1,879 | 1,919 | 1,868 | 1,896 | 296,800 |
| 2010/06/07 | 1,885 | 1,886 | 1,869 | 1,879 | 321,800 |
| 2010/06/04 | 1,915 | 1,948 | 1,903 | 1,919 | 320,100 |
| 2010/06/03 | 1,921 | 1,930 | 1,905 | 1,924 | 403,300 |
| 2010/06/02 | 1,916 | 1,950 | 1,878 | 1,896 | 389,700 |
| 2010/06/01 | 1,955 | 1,960 | 1,916 | 1,942 | 199,700 |
| 2010/05/31 | 1,949 | 1,965 | 1,943 | 1,958 | 269,500 |
| 2010/05/28 | 1,953 | 1,970 | 1,940 | 1,950 | 444,900 |
| 2010/05/27 | 1,854 | 1,916 | 1,850 | 1,913 | 306,800 |
| 2010/05/26 | 1,854 | 1,898 | 1,850 | 1,866 | 501,200 |
| 2010/05/25 | 1,900 | 1,900 | 1,813 | 1,818 | 502,800 |
| 2010/05/24 | 1,890 | 1,914 | 1,836 | 1,905 | 536,900 |
| 2010/05/21 | 1,820 | 1,855 | 1,810 | 1,850 | 462,100 |
| 2010/05/20 | 1,916 | 1,947 | 1,864 | 1,879 | 662,500 |
| 2010/05/19 | 1,890 | 1,929 | 1,869 | 1,908 | 659,500 |
| 2010/05/18 | 1,956 | 1,967 | 1,882 | 1,903 | 583,400 |
| 2010/05/17 | 1,931 | 1,948 | 1,904 | 1,916 | 830,600 |
| 2010/05/14 | 2,040 | 2,040 | 1,951 | 1,969 | 1,373,400 |
| 2010/05/13 | 2,071 | 2,095 | 2,058 | 2,090 | 271,400 |
| 2010/05/12 | 2,060 | 2,088 | 2,023 | 2,035 | 366,200 |
| 2010/05/11 | 2,145 | 2,159 | 2,050 | 2,058 | 394,700 |
| 2010/05/10 | 2,079 | 2,128 | 2,079 | 2,102 | 429,200 |
| 2010/05/07 | 2,007 | 2,096 | 2,002 | 2,079 | 692,400 |
| 2010/05/06 | 2,175 | 2,177 | 2,153 | 2,157 | 543,600 |
| 2010/04/30 | 2,243 | 2,248 | 2,215 | 2,225 | 371,500 |
| 2010/04/28 | 2,215 | 2,232 | 2,190 | 2,226 | 500,300 |
| 2010/04/27 | 2,231 | 2,263 | 2,222 | 2,261 | 416,900 |
| 2010/04/26 | 2,235 | 2,238 | 2,215 | 2,236 | 530,200 |
| 2010/04/23 | 2,217 | 2,238 | 2,211 | 2,221 | 253,700 |
| 2010/04/22 | 2,255 | 2,256 | 2,213 | 2,231 | 291,100 |
| 2010/04/21 | 2,244 | 2,275 | 2,241 | 2,269 | 359,600 |
| 2010/04/20 | 2,253 | 2,270 | 2,225 | 2,237 | 284,600 |
| 2010/04/19 | 2,280 | 2,280 | 2,244 | 2,247 | 403,400 |
| 2010/04/16 | 2,345 | 2,345 | 2,312 | 2,320 | 227,100 |
| 2010/04/15 | 2,345 | 2,350 | 2,328 | 2,335 | 273,800 |
| 2010/04/14 | 2,335 | 2,360 | 2,310 | 2,335 | 371,800 |
| 2010/04/13 | 2,350 | 2,355 | 2,311 | 2,325 | 224,100 |
| 2010/04/12 | 2,365 | 2,373 | 2,351 | 2,351 | 222,600 |
| 2010/04/09 | 2,352 | 2,368 | 2,350 | 2,360 | 179,500 |
| 2010/04/08 | 2,351 | 2,379 | 2,350 | 2,355 | 286,800 |
| 2010/04/07 | 2,394 | 2,400 | 2,364 | 2,386 | 321,000 |
| 2010/04/06 | 2,440 | 2,441 | 2,386 | 2,401 | 424,100 |
| 2010/04/05 | 2,430 | 2,436 | 2,415 | 2,430 | 356,500 |
| 2010/04/02 | 2,416 | 2,430 | 2,407 | 2,423 | 455,300 |
| 2010/04/01 | 2,412 | 2,430 | 2,385 | 2,416 | 473,200 |
| 2010/03/31 | 2,438 | 2,461 | 2,415 | 2,427 | 912,000 |
| 2010/03/30 | 2,412 | 2,415 | 2,404 | 2,413 | 317,700 |
| 2010/03/29 | 2,382 | 2,414 | 2,382 | 2,408 | 284,300 |
| 2010/03/26 | 2,355 | 2,408 | 2,351 | 2,399 | 548,100 |
| 2010/03/25 | 2,330 | 2,359 | 2,312 | 2,354 | 324,900 |
| 2010/03/24 | 2,304 | 2,346 | 2,303 | 2,335 | 284,300 |
| 2010/03/23 | 2,321 | 2,328 | 2,306 | 2,312 | 334,800 |
| 2010/03/19 | 2,356 | 2,388 | 2,342 | 2,349 | 328,700 |
| 2010/03/18 | 2,383 | 2,399 | 2,365 | 2,370 | 297,500 |
| 2010/03/17 | 2,340 | 2,396 | 2,340 | 2,385 | 429,300 |
| 2010/03/16 | 2,366 | 2,368 | 2,325 | 2,349 | 374,400 |
| 2010/03/15 | 2,381 | 2,418 | 2,380 | 2,388 | 704,000 |
| 2010/03/12 | 2,364 | 2,380 | 2,332 | 2,369 | 467,200 |
| 2010/03/11 | 2,340 | 2,361 | 2,322 | 2,355 | 443,400 |
| 2010/03/10 | 2,255 | 2,313 | 2,255 | 2,305 | 267,300 |
| 2010/03/09 | 2,300 | 2,304 | 2,276 | 2,290 | 299,900 |
| 2010/03/08 | 2,300 | 2,308 | 2,282 | 2,300 | 366,200 |
| 2010/03/05 | 2,221 | 2,271 | 2,221 | 2,262 | 350,900 |
| 2010/03/04 | 2,240 | 2,259 | 2,214 | 2,220 | 361,300 |
| 2010/03/03 | 2,226 | 2,268 | 2,226 | 2,252 | 351,200 |
| 2010/03/02 | 2,218 | 2,260 | 2,210 | 2,255 | 554,200 |
| 2010/03/01 | 2,155 | 2,184 | 2,144 | 2,180 | 267,200 |
| 2010/02/26 | 2,156 | 2,185 | 2,151 | 2,165 | 327,500 |
| 2010/02/25 | 2,200 | 2,209 | 2,140 | 2,154 | 311,600 |
| 2010/02/24 | 2,205 | 2,220 | 2,196 | 2,205 | 277,700 |
| 2010/02/23 | 2,270 | 2,274 | 2,238 | 2,262 | 280,900 |
| 2010/02/22 | 2,270 | 2,292 | 2,220 | 2,248 | 406,200 |
| 2010/02/19 | 2,315 | 2,349 | 2,251 | 2,261 | 335,200 |
| 2010/02/18 | 2,294 | 2,301 | 2,267 | 2,280 | 175,300 |
| 2010/02/17 | 2,244 | 2,296 | 2,235 | 2,293 | 428,400 |
| 2010/02/16 | 2,191 | 2,211 | 2,168 | 2,210 | 338,000 |
| 2010/02/15 | 2,196 | 2,197 | 2,159 | 2,161 | 219,800 |
| 2010/02/12 | 2,168 | 2,188 | 2,140 | 2,188 | 226,100 |
| 2010/02/10 | 2,131 | 2,165 | 2,116 | 2,138 | 243,000 |
| 2010/02/09 | 2,110 | 2,130 | 2,074 | 2,110 | 400,300 |
| 2010/02/08 | 2,296 | 2,298 | 2,125 | 2,125 | 564,300 |
| 2010/02/05 | 2,278 | 2,281 | 2,243 | 2,253 | 584,300 |
| 2010/02/04 | 2,305 | 2,310 | 2,280 | 2,280 | 548,700 |
| 2010/02/03 | 2,307 | 2,345 | 2,300 | 2,304 | 323,400 |
| 2010/02/02 | 2,310 | 2,338 | 2,297 | 2,319 | 394,600 |
| 2010/02/01 | 2,296 | 2,309 | 2,287 | 2,295 | 730,500 |
| 2010/01/29 | 2,300 | 2,310 | 2,291 | 2,309 | 390,700 |
| 2010/01/28 | 2,300 | 2,350 | 2,298 | 2,315 | 456,300 |
| 2010/01/27 | 2,296 | 2,340 | 2,292 | 2,295 | 874,700 |
| 2010/01/26 | 2,392 | 2,398 | 2,296 | 2,296 | 526,900 |
| 2010/01/25 | 2,381 | 2,398 | 2,377 | 2,392 | 328,000 |
| 2010/01/22 | 2,390 | 2,430 | 2,370 | 2,418 | 563,300 |
| 2010/01/21 | 2,407 | 2,447 | 2,403 | 2,439 | 654,700 |
| 2010/01/20 | 2,450 | 2,465 | 2,408 | 2,426 | 920,300 |
| 2010/01/19 | 2,441 | 2,499 | 2,423 | 2,470 | 1,041,600 |
| 2010/01/18 | 2,380 | 2,465 | 2,370 | 2,446 | 571,400 |
| 2010/01/15 | 2,330 | 2,429 | 2,305 | 2,415 | 1,262,100 |
| 2010/01/14 | 2,255 | 2,319 | 2,255 | 2,300 | 550,500 |
| 2010/01/13 | 2,259 | 2,292 | 2,254 | 2,255 | 387,300 |
| 2010/01/12 | 2,216 | 2,284 | 2,190 | 2,283 | 784,700 |
| 2010/01/08 | 2,170 | 2,283 | 2,150 | 2,230 | 1,740,400 |
| 2010/01/07 | 2,373 | 2,380 | 2,330 | 2,350 | 462,400 |
| 2010/01/06 | 2,322 | 2,334 | 2,296 | 2,301 | 258,600 |
| 2010/01/05 | 2,310 | 2,335 | 2,300 | 2,320 | 403,600 |
| 2010/01/04 | 2,280 | 2,289 | 2,247 | 2,270 | 208,700 |