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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,440 | 3,490 | 3,410 | 3,445 | 554,400 |
| 2015/12/29 | 3,240 | 3,420 | 3,210 | 3,390 | 462,500 |
| 2015/12/28 | 3,185 | 3,275 | 3,130 | 3,240 | 438,400 |
| 2015/12/25 | 3,155 | 3,215 | 3,135 | 3,195 | 223,600 |
| 2015/12/24 | 3,225 | 3,265 | 3,155 | 3,165 | 242,600 |
| 2015/12/22 | 3,185 | 3,230 | 3,160 | 3,205 | 254,300 |
| 2015/12/21 | 3,230 | 3,235 | 3,140 | 3,210 | 358,200 |
| 2015/12/18 | 3,260 | 3,315 | 3,220 | 3,255 | 496,300 |
| 2015/12/17 | 3,310 | 3,360 | 3,285 | 3,295 | 294,000 |
| 2015/12/16 | 3,260 | 3,295 | 3,230 | 3,275 | 264,400 |
| 2015/12/15 | 3,255 | 3,290 | 3,205 | 3,225 | 347,300 |
| 2015/12/14 | 3,230 | 3,275 | 3,215 | 3,265 | 266,100 |
| 2015/12/11 | 3,240 | 3,330 | 3,230 | 3,310 | 316,200 |
| 2015/12/10 | 3,255 | 3,295 | 3,250 | 3,275 | 326,100 |
| 2015/12/09 | 3,300 | 3,340 | 3,260 | 3,305 | 361,900 |
| 2015/12/08 | 3,375 | 3,375 | 3,245 | 3,300 | 491,800 |
| 2015/12/07 | 3,390 | 3,425 | 3,350 | 3,355 | 330,800 |
| 2015/12/04 | 3,310 | 3,385 | 3,300 | 3,360 | 381,700 |
| 2015/12/03 | 3,405 | 3,410 | 3,335 | 3,390 | 406,600 |
| 2015/12/02 | 3,395 | 3,440 | 3,360 | 3,425 | 633,300 |
| 2015/12/01 | 3,130 | 3,470 | 3,130 | 3,385 | 1,914,900 |
| 2015/11/30 | 3,135 | 3,160 | 3,085 | 3,115 | 347,200 |
| 2015/11/27 | 3,165 | 3,175 | 3,100 | 3,145 | 536,900 |
| 2015/11/26 | 3,090 | 3,225 | 3,075 | 3,165 | 1,231,100 |
| 2015/11/25 | 3,025 | 3,025 | 2,969 | 2,973 | 324,200 |
| 2015/11/24 | 2,985 | 3,025 | 2,977 | 3,010 | 300,700 |
| 2015/11/20 | 2,992 | 3,015 | 2,957 | 3,000 | 367,500 |
| 2015/11/19 | 2,968 | 3,025 | 2,922 | 2,975 | 511,200 |
| 2015/11/18 | 3,045 | 3,060 | 2,914 | 2,939 | 1,021,200 |
| 2015/11/17 | 2,932 | 3,050 | 2,930 | 3,050 | 1,185,500 |
| 2015/11/16 | 2,740 | 2,945 | 2,731 | 2,945 | 1,583,200 |
| 2015/11/13 | 2,660 | 2,760 | 2,642 | 2,757 | 1,178,000 |
| 2015/11/12 | 2,637 | 2,726 | 2,600 | 2,666 | 2,002,700 |
| 2015/11/11 | 2,300 | 2,320 | 2,253 | 2,293 | 290,900 |
| 2015/11/10 | 2,240 | 2,280 | 2,233 | 2,263 | 262,900 |
| 2015/11/09 | 2,229 | 2,278 | 2,217 | 2,274 | 246,100 |
| 2015/11/06 | 2,208 | 2,228 | 2,196 | 2,219 | 228,500 |
| 2015/11/05 | 2,196 | 2,215 | 2,162 | 2,186 | 183,500 |
| 2015/11/04 | 2,185 | 2,258 | 2,185 | 2,216 | 355,800 |
| 2015/11/02 | 2,135 | 2,188 | 2,113 | 2,146 | 232,200 |
| 2015/10/30 | 2,147 | 2,176 | 2,130 | 2,166 | 183,500 |
| 2015/10/29 | 2,164 | 2,182 | 2,134 | 2,157 | 100,400 |
| 2015/10/28 | 2,155 | 2,167 | 2,136 | 2,147 | 109,600 |
| 2015/10/27 | 2,193 | 2,202 | 2,114 | 2,132 | 190,100 |
| 2015/10/26 | 2,179 | 2,222 | 2,179 | 2,204 | 191,300 |
| 2015/10/23 | 2,170 | 2,210 | 2,170 | 2,179 | 381,000 |
| 2015/10/22 | 2,126 | 2,158 | 2,097 | 2,109 | 179,000 |
| 2015/10/21 | 2,076 | 2,147 | 2,071 | 2,139 | 166,200 |
| 2015/10/20 | 2,059 | 2,095 | 2,054 | 2,076 | 231,600 |
| 2015/10/19 | 2,150 | 2,150 | 2,019 | 2,031 | 322,000 |
| 2015/10/16 | 2,160 | 2,183 | 2,124 | 2,129 | 289,500 |
| 2015/10/15 | 2,054 | 2,163 | 2,046 | 2,144 | 464,000 |
| 2015/10/14 | 2,090 | 2,133 | 2,059 | 2,071 | 347,000 |
| 2015/10/13 | 2,036 | 2,123 | 2,036 | 2,100 | 307,800 |
| 2015/10/09 | 2,070 | 2,088 | 2,060 | 2,074 | 226,900 |
| 2015/10/08 | 2,071 | 2,110 | 2,065 | 2,087 | 128,800 |
| 2015/10/07 | 2,077 | 2,107 | 2,064 | 2,079 | 211,500 |
| 2015/10/06 | 2,082 | 2,144 | 2,064 | 2,073 | 313,100 |
| 2015/10/05 | 2,071 | 2,082 | 2,016 | 2,036 | 166,400 |
| 2015/10/02 | 2,015 | 2,058 | 2,002 | 2,041 | 202,800 |
| 2015/10/01 | 1,980 | 2,072 | 1,980 | 2,042 | 404,900 |
| 2015/09/30 | 1,948 | 1,970 | 1,927 | 1,940 | 231,400 |
| 2015/09/29 | 1,965 | 1,965 | 1,898 | 1,906 | 212,700 |
| 2015/09/28 | 2,017 | 2,098 | 1,989 | 2,006 | 322,800 |
| 2015/09/25 | 1,983 | 2,015 | 1,954 | 1,988 | 222,600 |
| 2015/09/24 | 1,973 | 2,026 | 1,961 | 1,975 | 265,900 |
| 2015/09/18 | 1,986 | 2,037 | 1,965 | 2,019 | 244,900 |
| 2015/09/17 | 1,966 | 2,016 | 1,966 | 2,009 | 192,000 |
| 2015/09/16 | 1,957 | 1,987 | 1,937 | 1,979 | 185,200 |
| 2015/09/15 | 1,939 | 1,978 | 1,925 | 1,938 | 141,100 |
| 2015/09/14 | 1,960 | 1,970 | 1,905 | 1,921 | 162,800 |
| 2015/09/11 | 1,916 | 1,995 | 1,905 | 1,949 | 363,700 |
| 2015/09/10 | 1,900 | 1,926 | 1,887 | 1,900 | 181,300 |
| 2015/09/09 | 1,854 | 1,950 | 1,849 | 1,948 | 254,100 |
| 2015/09/08 | 1,812 | 1,848 | 1,784 | 1,787 | 98,000 |
| 2015/09/07 | 1,781 | 1,830 | 1,755 | 1,804 | 115,200 |
| 2015/09/04 | 1,860 | 1,860 | 1,780 | 1,799 | 184,700 |
| 2015/09/03 | 1,855 | 1,878 | 1,824 | 1,845 | 273,900 |
| 2015/09/02 | 1,820 | 1,898 | 1,820 | 1,847 | 189,800 |
| 2015/09/01 | 1,945 | 1,956 | 1,892 | 1,892 | 254,700 |
| 2015/08/31 | 1,959 | 1,973 | 1,907 | 1,933 | 265,100 |
| 2015/08/28 | 1,920 | 2,018 | 1,920 | 1,991 | 311,200 |
| 2015/08/27 | 1,970 | 1,993 | 1,866 | 1,870 | 304,000 |
| 2015/08/26 | 1,837 | 1,923 | 1,810 | 1,910 | 367,300 |
| 2015/08/25 | 1,800 | 1,891 | 1,735 | 1,801 | 443,300 |
| 2015/08/24 | 1,932 | 1,955 | 1,871 | 1,880 | 433,000 |
| 2015/08/21 | 1,982 | 2,022 | 1,966 | 1,972 | 350,500 |
| 2015/08/20 | 2,040 | 2,069 | 2,019 | 2,031 | 250,700 |
| 2015/08/19 | 2,056 | 2,098 | 2,040 | 2,040 | 301,200 |
| 2015/08/18 | 2,048 | 2,087 | 2,021 | 2,086 | 361,300 |
| 2015/08/17 | 2,033 | 2,060 | 1,994 | 2,060 | 492,200 |
| 2015/08/14 | 1,895 | 2,029 | 1,891 | 2,023 | 1,274,600 |
| 2015/08/13 | 1,932 | 1,998 | 1,850 | 1,932 | 2,783,300 |
| 2015/08/12 | 1,705 | 1,744 | 1,631 | 1,652 | 473,100 |
| 2015/08/11 | 1,750 | 1,753 | 1,649 | 1,691 | 906,600 |
| 2015/08/10 | 1,810 | 1,811 | 1,751 | 1,778 | 294,600 |
| 2015/08/07 | 1,819 | 1,843 | 1,805 | 1,811 | 340,000 |
| 2015/08/06 | 1,802 | 1,843 | 1,801 | 1,823 | 192,600 |
| 2015/08/05 | 1,739 | 1,818 | 1,739 | 1,791 | 174,700 |
| 2015/08/04 | 1,781 | 1,787 | 1,730 | 1,750 | 148,900 |
| 2015/08/03 | 1,783 | 1,791 | 1,760 | 1,761 | 130,800 |
| 2015/07/31 | 1,747 | 1,794 | 1,740 | 1,792 | 121,500 |
| 2015/07/30 | 1,710 | 1,767 | 1,708 | 1,750 | 150,900 |
| 2015/07/29 | 1,731 | 1,735 | 1,702 | 1,709 | 209,300 |
| 2015/07/28 | 1,724 | 1,755 | 1,714 | 1,744 | 194,100 |
| 2015/07/27 | 1,778 | 1,800 | 1,751 | 1,761 | 148,900 |
| 2015/07/24 | 1,826 | 1,826 | 1,780 | 1,802 | 236,900 |
| 2015/07/23 | 1,837 | 1,837 | 1,777 | 1,805 | 221,700 |
| 2015/07/22 | 1,852 | 1,865 | 1,850 | 1,853 | 88,800 |
| 2015/07/21 | 1,860 | 1,894 | 1,851 | 1,892 | 208,700 |
| 2015/07/17 | 1,847 | 1,869 | 1,805 | 1,865 | 218,700 |
| 2015/07/16 | 1,860 | 1,867 | 1,834 | 1,844 | 217,100 |
| 2015/07/15 | 1,833 | 1,843 | 1,793 | 1,814 | 298,900 |
| 2015/07/14 | 1,767 | 1,846 | 1,752 | 1,831 | 266,300 |
| 2015/07/13 | 1,754 | 1,774 | 1,735 | 1,750 | 227,200 |
| 2015/07/10 | 1,774 | 1,786 | 1,743 | 1,750 | 170,100 |
| 2015/07/09 | 1,728 | 1,785 | 1,676 | 1,781 | 238,300 |
| 2015/07/08 | 1,821 | 1,824 | 1,785 | 1,787 | 255,800 |
| 2015/07/07 | 1,847 | 1,848 | 1,825 | 1,834 | 109,700 |
| 2015/07/06 | 1,855 | 1,876 | 1,805 | 1,820 | 279,300 |
| 2015/07/03 | 1,860 | 1,861 | 1,816 | 1,836 | 281,500 |
| 2015/07/02 | 1,879 | 1,880 | 1,842 | 1,864 | 198,500 |
| 2015/07/01 | 1,873 | 1,873 | 1,834 | 1,839 | 292,700 |
| 2015/06/30 | 1,872 | 1,885 | 1,842 | 1,885 | 165,800 |
| 2015/06/29 | 1,871 | 1,888 | 1,858 | 1,871 | 308,700 |
| 2015/06/26 | 1,980 | 1,981 | 1,942 | 1,946 | 206,200 |
| 2015/06/25 | 2,002 | 2,034 | 1,971 | 1,998 | 195,700 |
| 2015/06/24 | 2,005 | 2,056 | 1,991 | 2,023 | 234,200 |
| 2015/06/23 | 1,999 | 1,999 | 1,971 | 1,990 | 120,900 |
| 2015/06/22 | 1,930 | 1,975 | 1,911 | 1,971 | 339,300 |
| 2015/06/19 | 1,957 | 1,967 | 1,915 | 1,953 | 357,600 |
| 2015/06/18 | 1,934 | 1,948 | 1,903 | 1,941 | 225,700 |
| 2015/06/17 | 1,976 | 1,976 | 1,922 | 1,935 | 271,300 |
| 2015/06/16 | 1,991 | 1,992 | 1,960 | 1,969 | 214,200 |
| 2015/06/15 | 1,980 | 2,008 | 1,951 | 2,003 | 149,700 |
| 2015/06/12 | 1,987 | 2,016 | 1,984 | 1,995 | 188,000 |
| 2015/06/11 | 1,970 | 1,991 | 1,963 | 1,987 | 147,500 |
| 2015/06/10 | 1,997 | 1,997 | 1,942 | 1,956 | 224,600 |
| 2015/06/09 | 2,021 | 2,021 | 1,966 | 1,973 | 307,100 |
| 2015/06/08 | 2,044 | 2,068 | 2,032 | 2,040 | 107,900 |
| 2015/06/05 | 2,050 | 2,051 | 2,008 | 2,044 | 276,500 |
| 2015/06/04 | 2,100 | 2,100 | 2,063 | 2,071 | 162,300 |
| 2015/06/03 | 2,101 | 2,102 | 2,060 | 2,080 | 213,300 |
| 2015/06/02 | 2,152 | 2,161 | 2,101 | 2,124 | 146,200 |
| 2015/06/01 | 2,137 | 2,158 | 2,131 | 2,146 | 125,700 |
| 2015/05/29 | 2,098 | 2,154 | 2,084 | 2,140 | 237,200 |
| 2015/05/28 | 2,100 | 2,143 | 2,098 | 2,118 | 348,600 |
| 2015/05/27 | 2,058 | 2,096 | 2,041 | 2,092 | 243,900 |
| 2015/05/26 | 2,055 | 2,078 | 2,043 | 2,071 | 138,200 |
| 2015/05/25 | 2,090 | 2,110 | 2,044 | 2,078 | 372,100 |
| 2015/05/22 | 2,042 | 2,059 | 2,022 | 2,059 | 204,500 |
| 2015/05/21 | 2,037 | 2,114 | 2,032 | 2,059 | 373,100 |
| 2015/05/20 | 2,000 | 2,101 | 1,999 | 2,017 | 805,600 |
| 2015/05/19 | 1,930 | 1,990 | 1,930 | 1,989 | 362,300 |
| 2015/05/18 | 1,905 | 1,985 | 1,869 | 1,930 | 570,100 |
| 2015/05/15 | 2,065 | 2,065 | 1,893 | 1,924 | 1,412,300 |
| 2015/05/14 | 2,012 | 2,115 | 1,980 | 2,082 | 356,700 |
| 2015/05/13 | 2,040 | 2,073 | 2,021 | 2,046 | 172,200 |
| 2015/05/12 | 2,018 | 2,069 | 2,003 | 2,062 | 202,600 |
| 2015/05/11 | 1,996 | 2,039 | 1,994 | 2,031 | 156,500 |
| 2015/05/08 | 2,008 | 2,018 | 1,976 | 1,982 | 164,900 |
| 2015/05/07 | 1,990 | 2,023 | 1,985 | 1,992 | 204,300 |
| 2015/05/01 | 2,045 | 2,048 | 2,002 | 2,019 | 153,800 |
| 2015/04/30 | 2,041 | 2,066 | 1,993 | 2,046 | 324,700 |
| 2015/04/28 | 2,126 | 2,134 | 2,066 | 2,077 | 285,400 |
| 2015/04/27 | 2,137 | 2,213 | 2,097 | 2,120 | 497,100 |
| 2015/04/24 | 2,133 | 2,179 | 2,081 | 2,109 | 741,800 |
| 2015/04/23 | 2,054 | 2,160 | 2,025 | 2,130 | 676,300 |
| 2015/04/22 | 1,930 | 2,095 | 1,930 | 2,053 | 612,800 |
| 2015/04/21 | 1,965 | 1,972 | 1,928 | 1,946 | 131,800 |
| 2015/04/20 | 1,988 | 1,999 | 1,960 | 1,965 | 252,200 |
| 2015/04/17 | 1,976 | 2,047 | 1,962 | 2,020 | 509,500 |
| 2015/04/16 | 1,892 | 1,999 | 1,888 | 1,972 | 575,800 |
| 2015/04/15 | 1,883 | 1,899 | 1,864 | 1,875 | 210,000 |
| 2015/04/14 | 1,857 | 1,893 | 1,857 | 1,865 | 95,700 |
| 2015/04/13 | 1,860 | 1,869 | 1,827 | 1,856 | 223,100 |
| 2015/04/10 | 1,890 | 1,907 | 1,863 | 1,878 | 175,800 |
| 2015/04/09 | 1,856 | 1,914 | 1,835 | 1,888 | 291,300 |
| 2015/04/08 | 1,840 | 1,858 | 1,826 | 1,829 | 156,600 |
| 2015/04/07 | 1,821 | 1,838 | 1,813 | 1,833 | 206,600 |
| 2015/04/06 | 1,786 | 1,829 | 1,786 | 1,808 | 163,300 |
| 2015/04/03 | 1,787 | 1,827 | 1,773 | 1,826 | 201,700 |
| 2015/04/02 | 1,782 | 1,833 | 1,779 | 1,805 | 188,200 |
| 2015/04/01 | 1,825 | 1,843 | 1,764 | 1,785 | 345,600 |
| 2015/03/31 | 1,826 | 1,889 | 1,816 | 1,847 | 259,700 |
| 2015/03/30 | 1,824 | 1,824 | 1,762 | 1,805 | 331,100 |
| 2015/03/27 | 1,872 | 1,900 | 1,821 | 1,830 | 179,700 |
| 2015/03/26 | 1,983 | 1,991 | 1,858 | 1,867 | 478,900 |
| 2015/03/25 | 1,923 | 1,930 | 1,890 | 1,915 | 166,300 |
| 2015/03/24 | 1,961 | 1,970 | 1,909 | 1,926 | 221,900 |
| 2015/03/23 | 1,941 | 1,995 | 1,936 | 1,962 | 353,700 |
| 2015/03/20 | 1,930 | 1,945 | 1,916 | 1,929 | 244,600 |
| 2015/03/19 | 1,920 | 1,957 | 1,918 | 1,932 | 374,300 |
| 2015/03/18 | 1,927 | 1,958 | 1,907 | 1,943 | 263,800 |
| 2015/03/17 | 2,000 | 2,005 | 1,927 | 1,936 | 296,900 |
| 2015/03/16 | 1,980 | 2,008 | 1,943 | 1,968 | 433,700 |
| 2015/03/13 | 1,902 | 1,973 | 1,887 | 1,944 | 859,200 |
| 2015/03/12 | 1,850 | 1,887 | 1,793 | 1,881 | 402,900 |
| 2015/03/11 | 1,811 | 1,862 | 1,810 | 1,839 | 243,600 |
| 2015/03/10 | 1,793 | 1,881 | 1,791 | 1,832 | 429,200 |
| 2015/03/09 | 1,732 | 1,859 | 1,732 | 1,809 | 498,300 |
| 2015/03/06 | 1,705 | 1,754 | 1,705 | 1,725 | 187,900 |
| 2015/03/05 | 1,748 | 1,751 | 1,703 | 1,710 | 267,300 |
| 2015/03/04 | 1,771 | 1,780 | 1,736 | 1,748 | 211,300 |
| 2015/03/03 | 1,824 | 1,828 | 1,766 | 1,778 | 196,300 |
| 2015/03/02 | 1,818 | 1,825 | 1,803 | 1,812 | 139,400 |
| 2015/02/27 | 1,854 | 1,863 | 1,807 | 1,817 | 271,500 |
| 2015/02/26 | 1,855 | 1,879 | 1,851 | 1,862 | 153,500 |
| 2015/02/25 | 1,861 | 1,892 | 1,851 | 1,861 | 200,300 |
| 2015/02/24 | 1,900 | 1,927 | 1,856 | 1,862 | 394,900 |
| 2015/02/23 | 1,889 | 1,900 | 1,857 | 1,888 | 566,000 |
| 2015/02/20 | 1,785 | 1,799 | 1,766 | 1,796 | 197,500 |
| 2015/02/19 | 1,790 | 1,815 | 1,768 | 1,783 | 267,400 |
| 2015/02/18 | 1,820 | 1,839 | 1,782 | 1,791 | 416,000 |
| 2015/02/17 | 1,750 | 1,824 | 1,744 | 1,809 | 378,100 |
| 2015/02/16 | 1,789 | 1,794 | 1,712 | 1,778 | 975,100 |
| 2015/02/13 | 1,602 | 1,648 | 1,591 | 1,612 | 378,000 |
| 2015/02/12 | 1,695 | 1,696 | 1,594 | 1,617 | 585,300 |
| 2015/02/10 | 1,644 | 1,695 | 1,641 | 1,681 | 343,100 |
| 2015/02/09 | 1,637 | 1,652 | 1,630 | 1,649 | 241,800 |
| 2015/02/06 | 1,622 | 1,655 | 1,610 | 1,612 | 211,600 |
| 2015/02/05 | 1,618 | 1,629 | 1,597 | 1,602 | 105,500 |
| 2015/02/04 | 1,626 | 1,646 | 1,616 | 1,634 | 198,100 |
| 2015/02/03 | 1,636 | 1,647 | 1,588 | 1,597 | 266,300 |
| 2015/02/02 | 1,662 | 1,684 | 1,632 | 1,635 | 214,500 |
| 2015/01/30 | 1,671 | 1,727 | 1,671 | 1,700 | 285,500 |
| 2015/01/29 | 1,671 | 1,690 | 1,649 | 1,670 | 379,000 |
| 2015/01/28 | 1,667 | 1,700 | 1,664 | 1,696 | 168,700 |
| 2015/01/27 | 1,703 | 1,705 | 1,676 | 1,686 | 168,500 |
| 2015/01/26 | 1,660 | 1,710 | 1,660 | 1,703 | 225,000 |
| 2015/01/23 | 1,739 | 1,751 | 1,687 | 1,700 | 165,400 |
| 2015/01/22 | 1,695 | 1,720 | 1,678 | 1,699 | 192,300 |
| 2015/01/21 | 1,712 | 1,714 | 1,657 | 1,673 | 303,700 |
| 2015/01/20 | 1,710 | 1,730 | 1,691 | 1,724 | 268,700 |
| 2015/01/19 | 1,735 | 1,748 | 1,688 | 1,706 | 277,500 |
| 2015/01/16 | 1,708 | 1,744 | 1,673 | 1,740 | 367,100 |
| 2015/01/15 | 1,724 | 1,752 | 1,694 | 1,745 | 299,000 |
| 2015/01/14 | 1,764 | 1,772 | 1,703 | 1,706 | 364,500 |
| 2015/01/13 | 1,780 | 1,812 | 1,764 | 1,787 | 225,500 |
| 2015/01/09 | 1,846 | 1,850 | 1,794 | 1,799 | 221,700 |
| 2015/01/08 | 1,848 | 1,861 | 1,830 | 1,837 | 223,300 |
| 2015/01/07 | 1,796 | 1,838 | 1,770 | 1,826 | 245,500 |
| 2015/01/06 | 1,830 | 1,878 | 1,803 | 1,818 | 416,600 |
| 2015/01/05 | 1,832 | 1,882 | 1,809 | 1,870 | 314,200 |