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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,500 | 3,585 | 3,495 | 3,580 | 403,500 |
| 2016/12/29 | 3,475 | 3,505 | 3,430 | 3,480 | 313,100 |
| 2016/12/28 | 3,495 | 3,560 | 3,495 | 3,545 | 222,800 |
| 2016/12/27 | 3,485 | 3,510 | 3,460 | 3,495 | 218,900 |
| 2016/12/26 | 3,425 | 3,490 | 3,415 | 3,455 | 250,400 |
| 2016/12/22 | 3,500 | 3,505 | 3,435 | 3,455 | 347,400 |
| 2016/12/21 | 3,565 | 3,645 | 3,515 | 3,535 | 392,600 |
| 2016/12/20 | 3,490 | 3,560 | 3,460 | 3,550 | 224,200 |
| 2016/12/19 | 3,550 | 3,550 | 3,475 | 3,510 | 203,000 |
| 2016/12/16 | 3,565 | 3,595 | 3,535 | 3,560 | 269,000 |
| 2016/12/15 | 3,520 | 3,600 | 3,515 | 3,550 | 687,600 |
| 2016/12/14 | 3,385 | 3,515 | 3,370 | 3,485 | 588,500 |
| 2016/12/13 | 3,310 | 3,345 | 3,260 | 3,345 | 397,400 |
| 2016/12/12 | 3,350 | 3,365 | 3,275 | 3,315 | 378,800 |
| 2016/12/09 | 3,300 | 3,310 | 3,250 | 3,285 | 492,400 |
| 2016/12/08 | 3,355 | 3,415 | 3,310 | 3,365 | 536,800 |
| 2016/12/07 | 3,365 | 3,380 | 3,280 | 3,295 | 325,500 |
| 2016/12/06 | 3,400 | 3,410 | 3,315 | 3,330 | 242,800 |
| 2016/12/05 | 3,315 | 3,370 | 3,295 | 3,360 | 333,100 |
| 2016/12/02 | 3,430 | 3,440 | 3,325 | 3,370 | 473,500 |
| 2016/12/01 | 3,500 | 3,560 | 3,460 | 3,485 | 481,800 |
| 2016/11/30 | 3,455 | 3,475 | 3,425 | 3,435 | 245,200 |
| 2016/11/29 | 3,450 | 3,485 | 3,430 | 3,480 | 253,800 |
| 2016/11/28 | 3,535 | 3,535 | 3,420 | 3,450 | 233,700 |
| 2016/11/25 | 3,430 | 3,570 | 3,430 | 3,475 | 632,400 |
| 2016/11/24 | 3,510 | 3,520 | 3,420 | 3,430 | 442,400 |
| 2016/11/22 | 3,525 | 3,545 | 3,495 | 3,520 | 341,900 |
| 2016/11/21 | 3,545 | 3,595 | 3,465 | 3,485 | 421,500 |
| 2016/11/18 | 3,415 | 3,525 | 3,415 | 3,525 | 396,300 |
| 2016/11/17 | 3,350 | 3,405 | 3,340 | 3,405 | 228,500 |
| 2016/11/16 | 3,425 | 3,440 | 3,355 | 3,370 | 354,300 |
| 2016/11/15 | 3,410 | 3,465 | 3,370 | 3,395 | 602,400 |
| 2016/11/14 | 3,365 | 3,400 | 3,290 | 3,370 | 790,600 |
| 2016/11/11 | 3,185 | 3,185 | 3,060 | 3,085 | 314,200 |
| 2016/11/10 | 3,245 | 3,245 | 3,145 | 3,150 | 415,000 |
| 2016/11/09 | 3,260 | 3,285 | 2,947 | 3,035 | 702,000 |
| 2016/11/08 | 3,225 | 3,250 | 3,185 | 3,230 | 214,800 |
| 2016/11/07 | 3,250 | 3,275 | 3,195 | 3,205 | 249,300 |
| 2016/11/04 | 3,160 | 3,180 | 3,090 | 3,150 | 483,800 |
| 2016/11/02 | 3,230 | 3,260 | 3,170 | 3,200 | 318,400 |
| 2016/11/01 | 3,285 | 3,310 | 3,230 | 3,270 | 382,800 |
| 2016/10/31 | 3,300 | 3,375 | 3,280 | 3,320 | 341,000 |
| 2016/10/28 | 3,260 | 3,355 | 3,235 | 3,345 | 583,000 |
| 2016/10/27 | 3,210 | 3,295 | 3,180 | 3,280 | 540,900 |
| 2016/10/26 | 3,125 | 3,215 | 3,115 | 3,195 | 365,300 |
| 2016/10/25 | 3,070 | 3,120 | 3,070 | 3,105 | 324,400 |
| 2016/10/24 | 3,065 | 3,070 | 3,020 | 3,060 | 185,500 |
| 2016/10/21 | 3,070 | 3,100 | 3,060 | 3,070 | 231,700 |
| 2016/10/20 | 3,070 | 3,090 | 3,030 | 3,040 | 517,900 |
| 2016/10/19 | 3,120 | 3,145 | 3,085 | 3,095 | 242,700 |
| 2016/10/18 | 3,110 | 3,130 | 3,100 | 3,130 | 225,300 |
| 2016/10/17 | 3,075 | 3,125 | 3,050 | 3,100 | 264,100 |
| 2016/10/14 | 3,060 | 3,075 | 3,000 | 3,065 | 502,100 |
| 2016/10/13 | 3,100 | 3,130 | 3,065 | 3,115 | 321,000 |
| 2016/10/12 | 3,115 | 3,175 | 3,090 | 3,115 | 330,200 |
| 2016/10/11 | 3,190 | 3,190 | 3,135 | 3,140 | 319,000 |
| 2016/10/07 | 3,150 | 3,175 | 3,130 | 3,165 | 230,100 |
| 2016/10/06 | 3,180 | 3,190 | 3,105 | 3,130 | 366,500 |
| 2016/10/05 | 3,120 | 3,170 | 3,120 | 3,150 | 403,000 |
| 2016/10/04 | 3,055 | 3,120 | 3,040 | 3,105 | 461,300 |
| 2016/10/03 | 3,050 | 3,085 | 3,000 | 3,040 | 365,800 |
| 2016/09/30 | 2,950 | 3,010 | 2,921 | 2,995 | 334,100 |
| 2016/09/29 | 2,950 | 3,035 | 2,942 | 3,015 | 581,200 |
| 2016/09/28 | 2,929 | 2,929 | 2,855 | 2,914 | 292,000 |
| 2016/09/27 | 2,821 | 2,930 | 2,800 | 2,930 | 472,500 |
| 2016/09/26 | 2,863 | 2,889 | 2,812 | 2,869 | 481,000 |
| 2016/09/23 | 2,848 | 2,871 | 2,811 | 2,863 | 478,200 |
| 2016/09/21 | 2,913 | 2,927 | 2,846 | 2,910 | 330,100 |
| 2016/09/20 | 2,828 | 2,943 | 2,810 | 2,898 | 540,700 |
| 2016/09/16 | 2,848 | 2,855 | 2,817 | 2,837 | 328,200 |
| 2016/09/15 | 2,779 | 2,840 | 2,771 | 2,824 | 325,500 |
| 2016/09/14 | 2,720 | 2,848 | 2,713 | 2,780 | 526,600 |
| 2016/09/13 | 2,788 | 2,793 | 2,712 | 2,734 | 446,000 |
| 2016/09/12 | 2,776 | 2,809 | 2,733 | 2,788 | 453,900 |
| 2016/09/09 | 2,800 | 2,833 | 2,786 | 2,803 | 422,000 |
| 2016/09/08 | 2,860 | 2,865 | 2,766 | 2,828 | 909,500 |
| 2016/09/07 | 2,894 | 2,902 | 2,860 | 2,897 | 526,000 |
| 2016/09/06 | 2,928 | 2,943 | 2,890 | 2,941 | 476,200 |
| 2016/09/05 | 2,972 | 2,978 | 2,919 | 2,934 | 569,000 |
| 2016/09/02 | 2,991 | 2,992 | 2,880 | 2,897 | 546,000 |
| 2016/09/01 | 2,926 | 2,988 | 2,882 | 2,961 | 860,700 |
| 2016/08/31 | 2,868 | 2,957 | 2,842 | 2,914 | 1,604,100 |
| 2016/08/30 | 2,735 | 2,736 | 2,671 | 2,691 | 577,800 |
| 2016/08/29 | 2,774 | 2,819 | 2,722 | 2,763 | 645,400 |
| 2016/08/26 | 2,749 | 2,787 | 2,717 | 2,724 | 587,400 |
| 2016/08/25 | 2,728 | 2,766 | 2,712 | 2,742 | 594,300 |
| 2016/08/24 | 2,667 | 2,752 | 2,664 | 2,740 | 1,175,500 |
| 2016/08/23 | 2,617 | 2,666 | 2,602 | 2,645 | 721,600 |
| 2016/08/22 | 2,524 | 2,646 | 2,524 | 2,642 | 1,185,000 |
| 2016/08/19 | 2,452 | 2,553 | 2,414 | 2,506 | 1,229,200 |
| 2016/08/18 | 2,471 | 2,479 | 2,413 | 2,451 | 970,700 |
| 2016/08/17 | 2,539 | 2,550 | 2,477 | 2,521 | 954,400 |
| 2016/08/16 | 2,689 | 2,692 | 2,545 | 2,554 | 1,325,200 |
| 2016/08/15 | 2,757 | 2,757 | 2,683 | 2,706 | 953,200 |
| 2016/08/12 | 2,742 | 2,904 | 2,650 | 2,757 | 3,790,500 |
| 2016/08/10 | 3,130 | 3,170 | 3,085 | 3,115 | 377,700 |
| 2016/08/09 | 3,225 | 3,235 | 3,095 | 3,135 | 409,500 |
| 2016/08/08 | 3,205 | 3,240 | 3,180 | 3,220 | 335,200 |
| 2016/08/05 | 3,170 | 3,260 | 3,165 | 3,175 | 438,400 |
| 2016/08/04 | 3,170 | 3,170 | 3,095 | 3,135 | 261,200 |
| 2016/08/03 | 3,150 | 3,175 | 3,125 | 3,145 | 307,000 |
| 2016/08/02 | 3,190 | 3,235 | 3,175 | 3,200 | 289,000 |
| 2016/08/01 | 3,215 | 3,230 | 3,150 | 3,195 | 319,500 |
| 2016/07/29 | 3,170 | 3,225 | 3,095 | 3,215 | 542,400 |
| 2016/07/28 | 3,245 | 3,290 | 3,190 | 3,195 | 499,800 |
| 2016/07/27 | 3,300 | 3,350 | 3,240 | 3,275 | 455,400 |
| 2016/07/26 | 3,360 | 3,380 | 3,265 | 3,285 | 530,500 |
| 2016/07/25 | 3,455 | 3,465 | 3,300 | 3,395 | 558,400 |
| 2016/07/22 | 3,430 | 3,530 | 3,420 | 3,480 | 632,200 |
| 2016/07/21 | 3,400 | 3,465 | 3,395 | 3,430 | 574,700 |
| 2016/07/20 | 3,345 | 3,420 | 3,315 | 3,370 | 664,200 |
| 2016/07/19 | 3,240 | 3,350 | 3,180 | 3,345 | 1,166,700 |
| 2016/07/15 | 3,050 | 3,165 | 3,040 | 3,100 | 744,500 |
| 2016/07/14 | 2,982 | 3,045 | 2,982 | 3,020 | 278,300 |
| 2016/07/13 | 3,090 | 3,105 | 3,000 | 3,010 | 540,300 |
| 2016/07/12 | 3,005 | 3,045 | 2,961 | 2,970 | 505,600 |
| 2016/07/11 | 2,934 | 2,971 | 2,910 | 2,953 | 403,200 |
| 2016/07/08 | 2,870 | 2,908 | 2,810 | 2,834 | 506,600 |
| 2016/07/07 | 2,912 | 2,942 | 2,847 | 2,870 | 567,300 |
| 2016/07/06 | 2,938 | 2,974 | 2,900 | 2,918 | 757,800 |
| 2016/07/05 | 3,125 | 3,130 | 3,040 | 3,055 | 268,300 |
| 2016/07/04 | 3,155 | 3,160 | 3,095 | 3,095 | 349,000 |
| 2016/07/01 | 3,175 | 3,215 | 3,150 | 3,175 | 369,500 |
| 2016/06/30 | 3,185 | 3,195 | 3,085 | 3,115 | 650,000 |
| 2016/06/29 | 3,130 | 3,180 | 3,035 | 3,115 | 803,200 |
| 2016/06/28 | 2,887 | 3,010 | 2,859 | 2,978 | 608,500 |
| 2016/06/27 | 2,934 | 2,988 | 2,890 | 2,958 | 591,000 |
| 2016/06/24 | 3,260 | 3,580 | 2,800 | 2,891 | 1,879,000 |
| 2016/06/23 | 3,185 | 3,210 | 3,140 | 3,200 | 259,100 |
| 2016/06/22 | 3,260 | 3,275 | 3,185 | 3,200 | 415,600 |
| 2016/06/21 | 3,190 | 3,260 | 3,120 | 3,240 | 477,600 |
| 2016/06/20 | 3,300 | 3,305 | 3,215 | 3,225 | 930,900 |
| 2016/06/17 | 3,180 | 3,280 | 3,175 | 3,210 | 842,700 |
| 2016/06/16 | 3,225 | 3,225 | 3,100 | 3,125 | 510,100 |
| 2016/06/15 | 3,240 | 3,305 | 3,200 | 3,285 | 506,400 |
| 2016/06/14 | 3,290 | 3,295 | 3,130 | 3,235 | 817,600 |
| 2016/06/13 | 3,410 | 3,425 | 3,320 | 3,330 | 565,400 |
| 2016/06/10 | 3,640 | 3,645 | 3,500 | 3,505 | 797,800 |
| 2016/06/09 | 3,690 | 3,695 | 3,610 | 3,655 | 588,700 |
| 2016/06/08 | 3,790 | 3,850 | 3,695 | 3,730 | 717,600 |
| 2016/06/07 | 3,545 | 3,735 | 3,540 | 3,720 | 959,300 |
| 2016/06/06 | 3,550 | 3,565 | 3,490 | 3,540 | 500,100 |
| 2016/06/03 | 3,600 | 3,660 | 3,580 | 3,645 | 698,000 |
| 2016/06/02 | 3,590 | 3,590 | 3,470 | 3,495 | 538,700 |
| 2016/06/01 | 3,680 | 3,680 | 3,605 | 3,630 | 450,300 |
| 2016/05/31 | 3,720 | 3,730 | 3,615 | 3,710 | 430,500 |
| 2016/05/30 | 3,780 | 3,785 | 3,695 | 3,725 | 344,100 |
| 2016/05/27 | 3,790 | 3,795 | 3,725 | 3,740 | 261,600 |
| 2016/05/26 | 3,835 | 3,870 | 3,710 | 3,735 | 408,200 |
| 2016/05/25 | 3,775 | 3,855 | 3,730 | 3,795 | 465,700 |
| 2016/05/24 | 3,720 | 3,720 | 3,655 | 3,675 | 238,100 |
| 2016/05/23 | 3,740 | 3,800 | 3,675 | 3,735 | 359,100 |
| 2016/05/20 | 3,750 | 3,750 | 3,670 | 3,720 | 339,100 |
| 2016/05/19 | 3,840 | 3,845 | 3,735 | 3,785 | 421,500 |
| 2016/05/18 | 3,840 | 3,870 | 3,720 | 3,815 | 535,100 |
| 2016/05/17 | 3,890 | 4,015 | 3,850 | 3,875 | 771,000 |
| 2016/05/16 | 3,820 | 3,980 | 3,760 | 3,890 | 1,374,900 |
| 2016/05/13 | 3,600 | 3,625 | 3,505 | 3,575 | 416,200 |
| 2016/05/12 | 3,525 | 3,630 | 3,485 | 3,610 | 442,000 |
| 2016/05/11 | 3,450 | 3,625 | 3,435 | 3,565 | 550,500 |
| 2016/05/10 | 3,265 | 3,365 | 3,255 | 3,355 | 256,900 |
| 2016/05/09 | 3,220 | 3,285 | 3,205 | 3,265 | 207,600 |
| 2016/05/06 | 3,365 | 3,370 | 3,190 | 3,220 | 408,100 |
| 2016/05/02 | 3,380 | 3,395 | 3,290 | 3,370 | 343,300 |
| 2016/04/28 | 3,555 | 3,630 | 3,450 | 3,450 | 438,300 |
| 2016/04/27 | 3,675 | 3,675 | 3,450 | 3,475 | 388,400 |
| 2016/04/26 | 3,640 | 3,725 | 3,630 | 3,675 | 462,500 |
| 2016/04/25 | 3,650 | 3,715 | 3,590 | 3,605 | 249,400 |
| 2016/04/22 | 3,595 | 3,650 | 3,545 | 3,650 | 363,400 |
| 2016/04/21 | 3,570 | 3,585 | 3,500 | 3,575 | 287,900 |
| 2016/04/20 | 3,560 | 3,570 | 3,475 | 3,510 | 235,500 |
| 2016/04/19 | 3,580 | 3,590 | 3,505 | 3,535 | 214,600 |
| 2016/04/18 | 3,520 | 3,550 | 3,470 | 3,480 | 234,700 |
| 2016/04/15 | 3,525 | 3,730 | 3,510 | 3,670 | 473,100 |
| 2016/04/14 | 3,535 | 3,585 | 3,525 | 3,565 | 439,900 |
| 2016/04/13 | 3,430 | 3,485 | 3,390 | 3,430 | 230,100 |
| 2016/04/12 | 3,300 | 3,390 | 3,295 | 3,380 | 217,200 |
| 2016/04/11 | 3,365 | 3,390 | 3,260 | 3,325 | 233,000 |
| 2016/04/08 | 3,300 | 3,460 | 3,285 | 3,420 | 236,800 |
| 2016/04/07 | 3,380 | 3,460 | 3,340 | 3,410 | 256,200 |
| 2016/04/06 | 3,305 | 3,400 | 3,285 | 3,385 | 390,900 |
| 2016/04/05 | 3,460 | 3,475 | 3,335 | 3,340 | 358,500 |
| 2016/04/04 | 3,575 | 3,610 | 3,495 | 3,530 | 248,200 |
| 2016/04/01 | 3,670 | 3,670 | 3,460 | 3,575 | 546,000 |
| 2016/03/31 | 3,715 | 3,735 | 3,650 | 3,685 | 372,500 |
| 2016/03/30 | 3,730 | 3,820 | 3,700 | 3,750 | 633,100 |
| 2016/03/29 | 3,595 | 3,730 | 3,595 | 3,670 | 541,600 |
| 2016/03/28 | 3,565 | 3,620 | 3,500 | 3,580 | 469,400 |
| 2016/03/25 | 3,325 | 3,480 | 3,315 | 3,455 | 432,500 |
| 2016/03/24 | 3,290 | 3,330 | 3,245 | 3,280 | 210,100 |
| 2016/03/23 | 3,340 | 3,370 | 3,275 | 3,305 | 209,800 |
| 2016/03/22 | 3,285 | 3,395 | 3,275 | 3,365 | 285,800 |
| 2016/03/18 | 3,275 | 3,315 | 3,220 | 3,240 | 217,700 |
| 2016/03/17 | 3,335 | 3,355 | 3,270 | 3,290 | 307,200 |
| 2016/03/16 | 3,280 | 3,360 | 3,265 | 3,320 | 198,200 |
| 2016/03/15 | 3,295 | 3,340 | 3,280 | 3,305 | 310,000 |
| 2016/03/14 | 3,360 | 3,370 | 3,285 | 3,320 | 260,400 |
| 2016/03/11 | 3,345 | 3,375 | 3,275 | 3,345 | 450,900 |
| 2016/03/10 | 3,375 | 3,455 | 3,365 | 3,425 | 589,900 |
| 2016/03/09 | 3,215 | 3,270 | 3,210 | 3,255 | 306,700 |
| 2016/03/08 | 3,300 | 3,335 | 3,205 | 3,285 | 478,900 |
| 2016/03/07 | 3,450 | 3,480 | 3,280 | 3,320 | 429,900 |
| 2016/03/04 | 3,380 | 3,455 | 3,345 | 3,450 | 480,100 |
| 2016/03/03 | 3,450 | 3,465 | 3,380 | 3,420 | 340,100 |
| 2016/03/02 | 3,520 | 3,535 | 3,435 | 3,470 | 483,300 |
| 2016/03/01 | 3,380 | 3,410 | 3,290 | 3,380 | 471,700 |
| 2016/02/29 | 3,475 | 3,530 | 3,385 | 3,405 | 445,600 |
| 2016/02/26 | 3,400 | 3,450 | 3,375 | 3,410 | 622,100 |
| 2016/02/25 | 3,360 | 3,385 | 3,310 | 3,370 | 447,800 |
| 2016/02/24 | 3,435 | 3,455 | 3,290 | 3,330 | 601,400 |
| 2016/02/23 | 3,395 | 3,580 | 3,385 | 3,505 | 1,263,100 |
| 2016/02/22 | 3,110 | 3,325 | 3,085 | 3,280 | 697,300 |
| 2016/02/19 | 3,105 | 3,140 | 3,055 | 3,105 | 352,300 |
| 2016/02/18 | 3,075 | 3,170 | 3,075 | 3,135 | 531,600 |
| 2016/02/17 | 2,892 | 3,075 | 2,891 | 3,020 | 707,000 |
| 2016/02/16 | 2,837 | 2,999 | 2,826 | 2,894 | 1,094,300 |
| 2016/02/15 | 2,711 | 2,861 | 2,611 | 2,861 | 1,174,300 |
| 2016/02/12 | 2,433 | 2,447 | 2,345 | 2,361 | 685,100 |
| 2016/02/10 | 2,610 | 2,638 | 2,500 | 2,533 | 389,900 |
| 2016/02/09 | 2,675 | 2,704 | 2,595 | 2,618 | 319,000 |
| 2016/02/08 | 2,794 | 2,847 | 2,726 | 2,825 | 407,100 |
| 2016/02/05 | 2,890 | 2,900 | 2,803 | 2,874 | 402,800 |
| 2016/02/04 | 2,896 | 2,956 | 2,871 | 2,903 | 382,000 |
| 2016/02/03 | 3,000 | 3,020 | 2,876 | 2,896 | 405,900 |
| 2016/02/02 | 3,110 | 3,175 | 3,100 | 3,120 | 217,200 |
| 2016/02/01 | 3,050 | 3,190 | 3,045 | 3,155 | 546,800 |
| 2016/01/29 | 2,908 | 3,050 | 2,887 | 3,030 | 480,400 |
| 2016/01/28 | 2,896 | 2,923 | 2,855 | 2,893 | 489,900 |
| 2016/01/27 | 2,878 | 2,928 | 2,860 | 2,922 | 402,800 |
| 2016/01/26 | 2,842 | 2,866 | 2,816 | 2,830 | 344,000 |
| 2016/01/25 | 2,976 | 2,995 | 2,904 | 2,917 | 378,400 |
| 2016/01/22 | 2,920 | 2,953 | 2,843 | 2,949 | 375,600 |
| 2016/01/21 | 2,801 | 2,934 | 2,779 | 2,780 | 310,100 |
| 2016/01/20 | 2,945 | 2,969 | 2,838 | 2,844 | 310,200 |
| 2016/01/19 | 2,885 | 2,943 | 2,844 | 2,938 | 345,800 |
| 2016/01/18 | 2,847 | 2,917 | 2,800 | 2,901 | 433,500 |
| 2016/01/15 | 2,992 | 3,025 | 2,915 | 2,929 | 469,300 |
| 2016/01/14 | 2,950 | 3,010 | 2,933 | 2,992 | 500,300 |
| 2016/01/13 | 2,952 | 3,085 | 2,945 | 3,060 | 435,200 |
| 2016/01/12 | 2,940 | 3,010 | 2,894 | 2,895 | 560,600 |
| 2016/01/08 | 2,939 | 3,080 | 2,888 | 3,020 | 626,900 |
| 2016/01/07 | 3,135 | 3,170 | 2,900 | 2,940 | 1,127,600 |
| 2016/01/06 | 3,245 | 3,255 | 3,100 | 3,170 | 343,600 |
| 2016/01/05 | 3,295 | 3,300 | 3,185 | 3,265 | 390,400 |
| 2016/01/04 | 3,450 | 3,465 | 3,330 | 3,340 | 400,000 |