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 |
---|---|---|---|---|---|
2012/12/28 | 810 | 814 | 785 | 798 | 374,400 |
2012/12/27 | 777 | 815 | 772 | 802 | 588,400 |
2012/12/26 | 737 | 775 | 735 | 769 | 373,300 |
2012/12/25 | 758 | 778 | 741 | 746 | 450,600 |
2012/12/21 | 749 | 761 | 715 | 743 | 928,000 |
2012/12/20 | 726 | 746 | 721 | 742 | 774,900 |
2012/12/19 | 721 | 741 | 705 | 741 | 1,168,300 |
2012/12/18 | 682 | 716 | 682 | 696 | 771,800 |
2012/12/17 | 698 | 720 | 675 | 680 | 592,500 |
2012/12/14 | 678 | 693 | 655 | 688 | 1,133,700 |
2012/12/13 | 624 | 686 | 620 | 674 | 1,773,200 |
2012/12/12 | 599 | 610 | 599 | 606 | 263,400 |
2012/12/11 | 595 | 603 | 591 | 592 | 242,000 |
2012/12/10 | 614 | 623 | 599 | 601 | 232,300 |
2012/12/07 | 601 | 615 | 598 | 610 | 370,100 |
2012/12/06 | 594 | 607 | 590 | 603 | 274,600 |
2012/12/05 | 579 | 591 | 570 | 587 | 303,900 |
2012/12/04 | 591 | 592 | 572 | 588 | 451,000 |
2012/12/03 | 602 | 610 | 595 | 601 | 451,000 |
2012/11/30 | 611 | 619 | 595 | 599 | 481,000 |
2012/11/29 | 580 | 612 | 578 | 603 | 632,300 |
2012/11/28 | 590 | 591 | 565 | 569 | 483,600 |
2012/11/27 | 614 | 614 | 591 | 595 | 372,300 |
2012/11/26 | 618 | 625 | 603 | 607 | 349,200 |
2012/11/22 | 607 | 612 | 597 | 609 | 432,800 |
2012/11/21 | 590 | 608 | 570 | 588 | 662,600 |
2012/11/20 | 578 | 594 | 566 | 587 | 699,100 |
2012/11/19 | 577 | 583 | 557 | 566 | 540,600 |
2012/11/16 | 545 | 584 | 544 | 576 | 906,000 |
2012/11/15 | 526 | 554 | 511 | 550 | 963,900 |
2012/11/14 | 537 | 557 | 500 | 521 | 2,238,300 |
2012/11/13 | 485 | 517 | 472 | 517 | 1,394,800 |
2012/11/12 | 437 | 449 | 437 | 437 | 460,600 |
2012/11/09 | 471 | 472 | 452 | 455 | 469,300 |
2012/11/08 | 478 | 486 | 476 | 479 | 197,500 |
2012/11/07 | 483 | 494 | 479 | 492 | 203,900 |
2012/11/06 | 477 | 483 | 475 | 481 | 249,900 |
2012/11/05 | 492 | 492 | 478 | 481 | 271,300 |
2012/11/02 | 492 | 495 | 478 | 491 | 475,300 |
2012/11/01 | 498 | 498 | 481 | 488 | 502,900 |
2012/10/31 | 504 | 514 | 499 | 504 | 308,500 |
2012/10/30 | 499 | 510 | 486 | 499 | 462,400 |
2012/10/29 | 507 | 515 | 495 | 499 | 384,000 |
2012/10/26 | 516 | 528 | 506 | 507 | 270,300 |
2012/10/25 | 524 | 528 | 507 | 522 | 388,000 |
2012/10/24 | 533 | 541 | 524 | 526 | 360,000 |
2012/10/23 | 559 | 563 | 538 | 543 | 295,800 |
2012/10/22 | 543 | 564 | 538 | 554 | 287,100 |
2012/10/19 | 554 | 561 | 540 | 560 | 287,000 |
2012/10/18 | 546 | 569 | 540 | 553 | 347,400 |
2012/10/17 | 550 | 553 | 528 | 539 | 533,900 |
2012/10/16 | 503 | 544 | 503 | 538 | 664,000 |
2012/10/15 | 493 | 504 | 472 | 502 | 596,600 |
2012/10/12 | 496 | 507 | 486 | 495 | 403,300 |
2012/10/11 | 501 | 520 | 491 | 493 | 505,700 |
2012/10/10 | 500 | 520 | 500 | 513 | 288,700 |
2012/10/09 | 535 | 537 | 511 | 516 | 464,700 |
2012/10/05 | 533 | 542 | 521 | 538 | 487,100 |
2012/10/04 | 545 | 555 | 527 | 543 | 528,300 |
2012/10/03 | 554 | 568 | 541 | 547 | 435,700 |
2012/10/02 | 573 | 580 | 552 | 555 | 392,900 |
2012/10/01 | 585 | 586 | 563 | 568 | 498,600 |
2012/09/28 | 610 | 613 | 588 | 591 | 298,100 |
2012/09/27 | 600 | 613 | 592 | 599 | 324,700 |
2012/09/26 | 627 | 629 | 605 | 609 | 450,300 |
2012/09/25 | 642 | 652 | 633 | 641 | 230,000 |
2012/09/24 | 660 | 662 | 636 | 642 | 230,600 |
2012/09/21 | 643 | 665 | 640 | 662 | 377,600 |
2012/09/20 | 674 | 686 | 651 | 652 | 309,700 |
2012/09/19 | 689 | 695 | 667 | 684 | 465,400 |
2012/09/18 | 630 | 689 | 627 | 687 | 842,900 |
2012/09/14 | 634 | 645 | 622 | 640 | 671,800 |
2012/09/13 | 600 | 609 | 592 | 604 | 236,200 |
2012/09/12 | 600 | 618 | 597 | 602 | 319,200 |
2012/09/11 | 612 | 617 | 593 | 603 | 353,900 |
2012/09/10 | 621 | 644 | 613 | 622 | 417,600 |
2012/09/07 | 609 | 624 | 595 | 621 | 566,000 |
2012/09/06 | 587 | 588 | 557 | 582 | 874,600 |
2012/09/05 | 623 | 625 | 590 | 593 | 653,200 |
2012/09/04 | 639 | 642 | 623 | 626 | 268,800 |
2012/09/03 | 632 | 647 | 621 | 638 | 289,500 |
2012/08/31 | 640 | 651 | 626 | 629 | 345,700 |
2012/08/30 | 665 | 669 | 647 | 651 | 419,600 |
2012/08/29 | 642 | 683 | 635 | 673 | 918,600 |
2012/08/28 | 630 | 648 | 615 | 645 | 449,800 |
2012/08/27 | 632 | 639 | 628 | 631 | 287,800 |
2012/08/24 | 631 | 633 | 620 | 624 | 408,700 |
2012/08/23 | 631 | 649 | 621 | 643 | 385,000 |
2012/08/22 | 645 | 646 | 631 | 641 | 380,200 |
2012/08/21 | 650 | 653 | 634 | 649 | 370,700 |
2012/08/20 | 670 | 672 | 641 | 649 | 581,400 |
2012/08/17 | 654 | 664 | 635 | 662 | 581,300 |
2012/08/16 | 644 | 654 | 629 | 639 | 376,700 |
2012/08/15 | 650 | 675 | 624 | 636 | 974,400 |
2012/08/14 | 680 | 696 | 630 | 650 | 2,397,300 |
2012/08/13 | 571 | 615 | 570 | 610 | 809,700 |
2012/08/10 | 560 | 590 | 560 | 578 | 451,000 |
2012/08/09 | 543 | 569 | 543 | 565 | 415,100 |
2012/08/08 | 543 | 573 | 543 | 553 | 751,100 |
2012/08/07 | 510 | 544 | 507 | 537 | 682,200 |
2012/08/06 | 536 | 545 | 520 | 527 | 438,500 |
2012/08/03 | 580 | 583 | 511 | 527 | 1,598,000 |
2012/08/02 | 584 | 597 | 574 | 594 | 459,400 |
2012/08/01 | 603 | 609 | 571 | 579 | 527,700 |
2012/07/31 | 604 | 615 | 585 | 613 | 337,300 |
2012/07/30 | 605 | 619 | 581 | 599 | 405,400 |
2012/07/27 | 599 | 612 | 586 | 603 | 421,400 |
2012/07/26 | 546 | 593 | 546 | 588 | 722,600 |
2012/07/25 | 550 | 559 | 532 | 546 | 571,500 |
2012/07/24 | 531 | 559 | 527 | 547 | 599,500 |
2012/07/23 | 536 | 551 | 527 | 527 | 594,500 |
2012/07/20 | 579 | 583 | 556 | 559 | 489,400 |
2012/07/19 | 579 | 597 | 557 | 583 | 562,300 |
2012/07/18 | 600 | 604 | 565 | 570 | 797,500 |
2012/07/17 | 639 | 648 | 605 | 606 | 557,200 |
2012/07/13 | 623 | 665 | 622 | 649 | 810,700 |
2012/07/12 | 686 | 686 | 625 | 628 | 837,100 |
2012/07/11 | 695 | 696 | 664 | 676 | 464,800 |
2012/07/10 | 708 | 717 | 695 | 702 | 458,000 |
2012/07/09 | 724 | 725 | 695 | 702 | 785,400 |
2012/07/06 | 681 | 772 | 670 | 739 | 1,927,300 |
2012/07/05 | 700 | 702 | 680 | 682 | 366,400 |
2012/07/04 | 677 | 689 | 665 | 678 | 463,900 |
2012/07/03 | 692 | 697 | 652 | 667 | 1,126,600 |
2012/07/02 | 722 | 740 | 692 | 694 | 669,700 |
2012/06/29 | 711 | 755 | 690 | 728 | 719,800 |
2012/06/28 | 734 | 740 | 712 | 715 | 203,000 |
2012/06/27 | 723 | 736 | 710 | 721 | 368,400 |
2012/06/26 | 726 | 758 | 700 | 738 | 929,200 |
2012/06/25 | 730 | 738 | 707 | 711 | 656,900 |
2012/06/22 | 762 | 811 | 735 | 739 | 2,286,400 |
2012/06/21 | 670 | 750 | 655 | 750 | 1,733,200 |
2012/06/20 | 657 | 669 | 638 | 650 | 604,400 |
2012/06/19 | 639 | 664 | 625 | 637 | 740,200 |
2012/06/18 | 638 | 661 | 633 | 646 | 1,047,100 |
2012/06/15 | 643 | 643 | 600 | 618 | 689,300 |
2012/06/14 | 611 | 638 | 608 | 626 | 573,200 |
2012/06/13 | 630 | 657 | 605 | 618 | 910,400 |
2012/06/12 | 614 | 637 | 585 | 615 | 1,223,400 |
2012/06/11 | 625 | 657 | 611 | 620 | 2,021,400 |
2012/06/08 | 610 | 640 | 558 | 589 | 7,572,300 |
2012/06/07 | 602 | 610 | 582 | 596 | 4,582,700 |
2012/06/06 | 545 | 620 | 526 | 605 | 8,541,300 |
2012/06/05 | 463 | 542 | 463 | 542 | 6,979,800 |
2012/06/04 | 436 | 472 | 433 | 462 | 2,617,700 |
2012/06/01 | 417 | 453 | 402 | 452 | 1,834,700 |
2012/05/31 | 398 | 426 | 396 | 420 | 1,133,000 |
2012/05/30 | 420 | 421 | 403 | 410 | 1,249,600 |
2012/05/29 | 388 | 426 | 381 | 424 | 2,566,600 |
2012/05/28 | 402 | 408 | 375 | 378 | 1,154,900 |
2012/05/25 | 434 | 434 | 407 | 410 | 758,900 |
2012/05/24 | 423 | 438 | 411 | 426 | 782,800 |
2012/05/23 | 455 | 460 | 425 | 426 | 1,007,800 |
2012/05/22 | 452 | 464 | 448 | 454 | 592,900 |
2012/05/21 | 433 | 465 | 433 | 442 | 1,072,500 |
2012/05/18 | 459 | 460 | 440 | 441 | 1,148,800 |
2012/05/17 | 452 | 485 | 450 | 483 | 802,000 |
2012/05/16 | 460 | 475 | 452 | 460 | 847,200 |
2012/05/15 | 460 | 475 | 442 | 472 | 1,144,300 |
2012/05/14 | 467 | 482 | 451 | 462 | 1,233,700 |
2012/05/11 | 501 | 515 | 441 | 451 | 2,281,400 |
2012/05/10 | 510 | 530 | 504 | 515 | 889,300 |
2012/05/09 | 537 | 542 | 514 | 515 | 1,025,000 |
2012/05/08 | 533 | 558 | 527 | 537 | 1,111,700 |
2012/05/07 | 558 | 558 | 520 | 523 | 1,602,000 |
2012/05/02 | 560 | 573 | 541 | 568 | 2,196,700 |
2012/05/01 | 596 | 606 | 549 | 565 | 6,094,100 |
2012/04/27 | 678 | 679 | 646 | 646 | 1,863,300 |
2012/04/26 | 797 | 803 | 788 | 796 | 359,900 |
2012/04/25 | 804 | 812 | 787 | 790 | 407,400 |
2012/04/24 | 769 | 808 | 767 | 787 | 649,700 |
2012/04/23 | 785 | 848 | 777 | 784 | 1,438,200 |
2012/04/20 | 776 | 777 | 756 | 759 | 293,600 |
2012/04/19 | 774 | 795 | 769 | 778 | 390,800 |
2012/04/18 | 770 | 793 | 765 | 789 | 535,300 |
2012/04/17 | 755 | 774 | 750 | 756 | 448,300 |
2012/04/16 | 778 | 784 | 748 | 749 | 601,200 |
2012/04/13 | 787 | 820 | 775 | 785 | 778,000 |
2012/04/12 | 774 | 792 | 747 | 787 | 860,900 |
2012/04/11 | 770 | 774 | 756 | 767 | 813,700 |
2012/04/10 | 810 | 818 | 782 | 787 | 685,500 |
2012/04/09 | 831 | 835 | 806 | 806 | 919,600 |
2012/04/06 | 865 | 870 | 840 | 843 | 820,700 |
2012/04/05 | 851 | 882 | 849 | 880 | 462,000 |
2012/04/04 | 871 | 881 | 850 | 863 | 566,900 |
2012/04/03 | 898 | 902 | 863 | 871 | 895,000 |
2012/04/02 | 924 | 924 | 893 | 897 | 486,700 |
2012/03/30 | 933 | 933 | 907 | 909 | 353,400 |
2012/03/29 | 938 | 941 | 921 | 935 | 279,000 |
2012/03/28 | 909 | 946 | 909 | 942 | 511,300 |
2012/03/27 | 894 | 928 | 894 | 909 | 472,900 |
2012/03/26 | 908 | 914 | 883 | 885 | 592,900 |
2012/03/23 | 918 | 921 | 904 | 904 | 443,600 |
2012/03/22 | 926 | 944 | 917 | 922 | 378,000 |
2012/03/21 | 939 | 950 | 926 | 931 | 381,200 |
2012/03/19 | 969 | 969 | 938 | 938 | 621,000 |
2012/03/16 | 943 | 973 | 942 | 970 | 578,600 |
2012/03/15 | 957 | 967 | 945 | 947 | 376,400 |
2012/03/14 | 961 | 977 | 957 | 961 | 703,800 |
2012/03/13 | 944 | 967 | 940 | 953 | 582,600 |
2012/03/12 | 975 | 977 | 951 | 951 | 460,200 |
2012/03/09 | 929 | 969 | 922 | 960 | 912,100 |
2012/03/08 | 923 | 932 | 909 | 914 | 649,200 |
2012/03/07 | 903 | 936 | 902 | 921 | 582,800 |
2012/03/06 | 926 | 935 | 911 | 920 | 662,600 |
2012/03/05 | 948 | 972 | 925 | 926 | 698,300 |
2012/03/02 | 964 | 972 | 942 | 949 | 590,900 |
2012/03/01 | 975 | 994 | 944 | 949 | 607,000 |
2012/02/29 | 998 | 1,019 | 975 | 977 | 736,200 |
2012/02/28 | 980 | 995 | 960 | 983 | 1,112,300 |
2012/02/27 | 1,051 | 1,064 | 1,034 | 1,040 | 613,600 |
2012/02/24 | 1,024 | 1,037 | 1,016 | 1,035 | 510,000 |
2012/02/23 | 1,001 | 1,023 | 992 | 1,020 | 645,200 |
2012/02/22 | 971 | 995 | 964 | 994 | 413,900 |
2012/02/21 | 987 | 1,018 | 969 | 976 | 1,056,200 |
2012/02/20 | 959 | 991 | 953 | 982 | 812,900 |
2012/02/17 | 964 | 967 | 942 | 944 | 892,900 |
2012/02/16 | 946 | 956 | 934 | 940 | 899,800 |
2012/02/15 | 949 | 961 | 932 | 951 | 1,328,200 |
2012/02/14 | 1,021 | 1,026 | 951 | 955 | 2,051,200 |
2012/02/13 | 1,061 | 1,076 | 1,054 | 1,068 | 233,700 |
2012/02/10 | 1,101 | 1,109 | 1,072 | 1,077 | 327,800 |
2012/02/09 | 1,080 | 1,112 | 1,073 | 1,099 | 369,500 |
2012/02/08 | 1,042 | 1,082 | 1,042 | 1,079 | 359,000 |
2012/02/07 | 1,048 | 1,059 | 1,037 | 1,041 | 332,700 |
2012/02/06 | 1,065 | 1,083 | 1,049 | 1,052 | 196,700 |
2012/02/03 | 1,060 | 1,068 | 1,046 | 1,054 | 305,200 |
2012/02/02 | 1,067 | 1,078 | 1,054 | 1,075 | 320,900 |
2012/02/01 | 1,015 | 1,059 | 1,014 | 1,058 | 344,600 |
2012/01/31 | 1,031 | 1,032 | 1,014 | 1,019 | 381,700 |
2012/01/30 | 1,037 | 1,062 | 1,025 | 1,034 | 418,300 |
2012/01/27 | 1,070 | 1,075 | 1,032 | 1,036 | 575,300 |
2012/01/26 | 1,100 | 1,100 | 1,077 | 1,091 | 370,500 |
2012/01/25 | 1,097 | 1,098 | 1,072 | 1,089 | 385,800 |
2012/01/24 | 1,111 | 1,115 | 1,065 | 1,070 | 433,800 |
2012/01/23 | 1,058 | 1,114 | 1,048 | 1,099 | 675,100 |
2012/01/20 | 1,020 | 1,062 | 1,010 | 1,058 | 758,900 |
2012/01/19 | 976 | 1,011 | 975 | 997 | 723,300 |
2012/01/18 | 946 | 972 | 933 | 961 | 461,500 |
2012/01/17 | 946 | 961 | 940 | 946 | 413,200 |
2012/01/16 | 975 | 977 | 944 | 953 | 338,900 |
2012/01/13 | 975 | 995 | 964 | 992 | 518,000 |
2012/01/12 | 970 | 1,020 | 964 | 975 | 529,100 |
2012/01/11 | 979 | 984 | 964 | 973 | 285,000 |
2012/01/10 | 953 | 982 | 946 | 980 | 417,600 |
2012/01/06 | 975 | 975 | 934 | 947 | 415,400 |
2012/01/05 | 983 | 999 | 973 | 975 | 312,500 |
2012/01/04 | 962 | 985 | 956 | 982 | 371,600 |