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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,100 | 3,230 | 3,100 | 3,190 | 408,300 |
| 2018/12/27 | 3,170 | 3,195 | 3,090 | 3,120 | 558,000 |
| 2018/12/26 | 2,934 | 2,999 | 2,870 | 2,929 | 495,700 |
| 2018/12/25 | 2,935 | 2,996 | 2,900 | 2,915 | 769,700 |
| 2018/12/21 | 3,240 | 3,290 | 3,170 | 3,215 | 475,200 |
| 2018/12/20 | 3,315 | 3,355 | 3,210 | 3,240 | 542,300 |
| 2018/12/19 | 3,375 | 3,435 | 3,305 | 3,375 | 392,100 |
| 2018/12/18 | 3,315 | 3,390 | 3,270 | 3,340 | 533,900 |
| 2018/12/17 | 3,430 | 3,525 | 3,415 | 3,420 | 319,000 |
| 2018/12/14 | 3,500 | 3,500 | 3,395 | 3,440 | 574,000 |
| 2018/12/13 | 3,525 | 3,580 | 3,470 | 3,540 | 395,800 |
| 2018/12/12 | 3,450 | 3,580 | 3,400 | 3,490 | 482,400 |
| 2018/12/11 | 3,545 | 3,555 | 3,415 | 3,445 | 475,000 |
| 2018/12/10 | 3,620 | 3,670 | 3,515 | 3,540 | 591,100 |
| 2018/12/07 | 3,835 | 3,880 | 3,695 | 3,710 | 444,700 |
| 2018/12/06 | 3,905 | 3,905 | 3,740 | 3,795 | 424,900 |
| 2018/12/05 | 4,000 | 4,070 | 3,905 | 3,925 | 532,500 |
| 2018/12/04 | 4,255 | 4,255 | 4,095 | 4,115 | 492,000 |
| 2018/12/03 | 4,270 | 4,310 | 4,245 | 4,290 | 452,200 |
| 2018/11/30 | 4,185 | 4,200 | 4,120 | 4,170 | 376,500 |
| 2018/11/29 | 4,250 | 4,290 | 4,180 | 4,185 | 332,700 |
| 2018/11/28 | 4,120 | 4,205 | 4,110 | 4,205 | 407,200 |
| 2018/11/27 | 4,140 | 4,165 | 4,055 | 4,125 | 274,800 |
| 2018/11/26 | 4,050 | 4,115 | 4,000 | 4,090 | 272,600 |
| 2018/11/22 | 4,135 | 4,140 | 3,970 | 4,045 | 378,300 |
| 2018/11/21 | 3,935 | 4,155 | 3,930 | 4,135 | 422,400 |
| 2018/11/20 | 4,060 | 4,110 | 3,965 | 4,025 | 448,000 |
| 2018/11/19 | 4,115 | 4,220 | 4,110 | 4,180 | 458,000 |
| 2018/11/16 | 4,200 | 4,215 | 4,125 | 4,135 | 690,300 |
| 2018/11/15 | 4,100 | 4,225 | 4,100 | 4,190 | 531,900 |
| 2018/11/14 | 3,950 | 4,140 | 3,925 | 4,135 | 786,800 |
| 2018/11/13 | 3,970 | 4,010 | 3,785 | 3,905 | 858,800 |
| 2018/11/12 | 3,900 | 4,190 | 3,810 | 4,165 | 1,121,300 |
| 2018/11/09 | 4,070 | 4,090 | 3,950 | 3,995 | 475,000 |
| 2018/11/08 | 4,110 | 4,150 | 4,040 | 4,050 | 513,800 |
| 2018/11/07 | 3,990 | 4,095 | 3,970 | 4,000 | 620,500 |
| 2018/11/06 | 3,995 | 4,050 | 3,945 | 3,965 | 521,600 |
| 2018/11/05 | 3,950 | 4,035 | 3,905 | 3,990 | 502,100 |
| 2018/11/02 | 3,860 | 4,020 | 3,860 | 3,995 | 890,200 |
| 2018/11/01 | 3,715 | 3,805 | 3,700 | 3,775 | 529,600 |
| 2018/10/31 | 3,515 | 3,690 | 3,450 | 3,685 | 848,200 |
| 2018/10/30 | 3,280 | 3,475 | 3,270 | 3,450 | 543,300 |
| 2018/10/29 | 3,350 | 3,410 | 3,320 | 3,335 | 389,500 |
| 2018/10/26 | 3,435 | 3,450 | 3,285 | 3,330 | 489,800 |
| 2018/10/25 | 3,425 | 3,465 | 3,355 | 3,365 | 729,300 |
| 2018/10/24 | 3,750 | 3,760 | 3,600 | 3,615 | 597,700 |
| 2018/10/23 | 3,865 | 3,865 | 3,730 | 3,740 | 416,000 |
| 2018/10/22 | 3,805 | 3,920 | 3,755 | 3,895 | 271,900 |
| 2018/10/19 | 3,795 | 3,855 | 3,735 | 3,855 | 553,900 |
| 2018/10/18 | 3,975 | 3,980 | 3,875 | 3,885 | 318,900 |
| 2018/10/17 | 3,980 | 4,050 | 3,960 | 3,990 | 389,000 |
| 2018/10/16 | 3,810 | 3,875 | 3,750 | 3,870 | 456,300 |
| 2018/10/15 | 3,865 | 3,895 | 3,800 | 3,830 | 332,700 |
| 2018/10/12 | 3,750 | 3,885 | 3,695 | 3,865 | 483,600 |
| 2018/10/11 | 3,735 | 3,840 | 3,720 | 3,755 | 889,900 |
| 2018/10/10 | 4,030 | 4,070 | 3,975 | 4,015 | 413,300 |
| 2018/10/09 | 4,015 | 4,035 | 3,920 | 3,960 | 723,400 |
| 2018/10/05 | 4,240 | 4,250 | 4,135 | 4,155 | 633,700 |
| 2018/10/04 | 4,365 | 4,420 | 4,295 | 4,340 | 511,000 |
| 2018/10/03 | 4,310 | 4,350 | 4,275 | 4,295 | 377,800 |
| 2018/10/02 | 4,435 | 4,445 | 4,310 | 4,315 | 563,300 |
| 2018/10/01 | 4,305 | 4,435 | 4,300 | 4,380 | 665,200 |
| 2018/09/28 | 4,295 | 4,340 | 4,240 | 4,265 | 458,800 |
| 2018/09/27 | 4,310 | 4,315 | 4,180 | 4,195 | 628,400 |
| 2018/09/26 | 4,275 | 4,375 | 4,260 | 4,345 | 494,200 |
| 2018/09/25 | 4,200 | 4,250 | 4,140 | 4,240 | 434,800 |
| 2018/09/21 | 4,275 | 4,315 | 4,235 | 4,250 | 715,600 |
| 2018/09/20 | 4,230 | 4,265 | 4,165 | 4,205 | 665,000 |
| 2018/09/19 | 4,155 | 4,270 | 4,150 | 4,225 | 718,900 |
| 2018/09/18 | 3,985 | 4,045 | 3,865 | 4,030 | 681,000 |
| 2018/09/14 | 3,845 | 3,990 | 3,830 | 3,955 | 623,600 |
| 2018/09/13 | 3,715 | 3,795 | 3,655 | 3,775 | 934,900 |
| 2018/09/12 | 3,945 | 3,970 | 3,765 | 3,785 | 720,300 |
| 2018/09/11 | 3,990 | 4,000 | 3,900 | 3,945 | 886,300 |
| 2018/09/10 | 4,010 | 4,055 | 3,995 | 4,005 | 780,600 |
| 2018/09/07 | 4,235 | 4,250 | 4,050 | 4,090 | 906,600 |
| 2018/09/06 | 4,435 | 4,515 | 4,335 | 4,375 | 767,800 |
| 2018/09/05 | 4,555 | 4,560 | 4,480 | 4,530 | 329,200 |
| 2018/09/04 | 4,550 | 4,600 | 4,525 | 4,540 | 432,000 |
| 2018/09/03 | 4,605 | 4,630 | 4,465 | 4,525 | 545,000 |
| 2018/08/31 | 4,515 | 4,620 | 4,455 | 4,605 | 589,800 |
| 2018/08/30 | 4,650 | 4,680 | 4,580 | 4,625 | 778,600 |
| 2018/08/29 | 4,430 | 4,615 | 4,425 | 4,600 | 1,021,600 |
| 2018/08/28 | 4,445 | 4,510 | 4,385 | 4,405 | 764,700 |
| 2018/08/27 | 4,235 | 4,335 | 4,235 | 4,330 | 598,000 |
| 2018/08/24 | 4,185 | 4,215 | 4,135 | 4,190 | 588,000 |
| 2018/08/23 | 4,140 | 4,220 | 4,120 | 4,205 | 1,334,600 |
| 2018/08/22 | 3,860 | 4,015 | 3,820 | 4,000 | 720,600 |
| 2018/08/21 | 3,835 | 3,895 | 3,815 | 3,875 | 446,100 |
| 2018/08/20 | 3,905 | 3,935 | 3,840 | 3,850 | 405,300 |
| 2018/08/17 | 3,890 | 4,020 | 3,860 | 3,965 | 991,400 |
| 2018/08/16 | 3,825 | 3,920 | 3,740 | 3,895 | 851,600 |
| 2018/08/15 | 3,880 | 3,945 | 3,770 | 3,895 | 937,500 |
| 2018/08/14 | 3,815 | 3,970 | 3,810 | 3,950 | 680,600 |
| 2018/08/13 | 3,880 | 3,925 | 3,735 | 3,755 | 1,087,300 |
| 2018/08/10 | 4,310 | 4,335 | 3,935 | 3,950 | 2,171,300 |
| 2018/08/09 | 4,405 | 4,440 | 4,220 | 4,350 | 1,432,600 |
| 2018/08/08 | 4,480 | 4,535 | 4,380 | 4,525 | 576,300 |
| 2018/08/07 | 4,305 | 4,465 | 4,285 | 4,460 | 432,000 |
| 2018/08/06 | 4,500 | 4,510 | 4,245 | 4,325 | 926,600 |
| 2018/08/03 | 4,450 | 4,530 | 4,445 | 4,500 | 602,600 |
| 2018/08/02 | 4,415 | 4,505 | 4,365 | 4,415 | 637,300 |
| 2018/08/01 | 4,400 | 4,410 | 4,360 | 4,410 | 289,100 |
| 2018/07/31 | 4,355 | 4,405 | 4,345 | 4,375 | 451,000 |
| 2018/07/30 | 4,320 | 4,390 | 4,320 | 4,350 | 313,100 |
| 2018/07/27 | 4,335 | 4,415 | 4,315 | 4,335 | 478,900 |
| 2018/07/26 | 4,310 | 4,360 | 4,310 | 4,345 | 366,600 |
| 2018/07/25 | 4,155 | 4,300 | 4,155 | 4,290 | 392,000 |
| 2018/07/24 | 4,160 | 4,230 | 4,120 | 4,215 | 509,200 |
| 2018/07/23 | 4,100 | 4,185 | 4,080 | 4,160 | 362,200 |
| 2018/07/20 | 4,375 | 4,380 | 4,065 | 4,140 | 1,431,700 |
| 2018/07/19 | 4,335 | 4,435 | 4,325 | 4,400 | 826,300 |
| 2018/07/18 | 4,300 | 4,375 | 4,250 | 4,275 | 530,100 |
| 2018/07/17 | 4,275 | 4,310 | 4,210 | 4,250 | 485,200 |
| 2018/07/13 | 4,255 | 4,325 | 4,235 | 4,280 | 458,800 |
| 2018/07/12 | 4,210 | 4,235 | 4,155 | 4,215 | 444,800 |
| 2018/07/11 | 4,290 | 4,295 | 4,170 | 4,250 | 633,800 |
| 2018/07/10 | 4,290 | 4,380 | 4,280 | 4,325 | 494,900 |
| 2018/07/09 | 4,195 | 4,280 | 4,180 | 4,270 | 365,200 |
| 2018/07/06 | 4,090 | 4,205 | 4,035 | 4,170 | 739,300 |
| 2018/07/05 | 4,180 | 4,250 | 4,100 | 4,130 | 478,000 |
| 2018/07/04 | 4,170 | 4,190 | 4,090 | 4,155 | 501,300 |
| 2018/07/03 | 4,285 | 4,340 | 4,185 | 4,220 | 642,800 |
| 2018/07/02 | 4,245 | 4,435 | 4,235 | 4,310 | 778,600 |
| 2018/06/29 | 4,285 | 4,285 | 4,150 | 4,240 | 564,600 |
| 2018/06/28 | 4,205 | 4,290 | 4,170 | 4,285 | 504,200 |
| 2018/06/27 | 4,295 | 4,345 | 4,245 | 4,260 | 755,000 |
| 2018/06/26 | 4,245 | 4,350 | 4,195 | 4,330 | 959,800 |
| 2018/06/25 | 4,340 | 4,380 | 4,290 | 4,300 | 429,800 |
| 2018/06/22 | 4,220 | 4,375 | 4,165 | 4,325 | 682,100 |
| 2018/06/21 | 4,315 | 4,425 | 4,305 | 4,340 | 796,200 |
| 2018/06/20 | 4,285 | 4,340 | 4,165 | 4,330 | 1,199,400 |
| 2018/06/19 | 4,480 | 4,505 | 4,310 | 4,355 | 1,064,200 |
| 2018/06/18 | 4,675 | 4,680 | 4,500 | 4,550 | 783,800 |
| 2018/06/15 | 4,860 | 4,860 | 4,695 | 4,710 | 588,200 |
| 2018/06/14 | 4,825 | 4,870 | 4,770 | 4,860 | 521,300 |
| 2018/06/13 | 4,895 | 4,925 | 4,810 | 4,840 | 485,100 |
| 2018/06/12 | 4,900 | 4,905 | 4,820 | 4,840 | 529,800 |
| 2018/06/11 | 4,865 | 4,880 | 4,820 | 4,830 | 310,900 |
| 2018/06/08 | 4,930 | 4,940 | 4,840 | 4,860 | 698,100 |
| 2018/06/07 | 4,860 | 5,040 | 4,850 | 4,970 | 481,800 |
| 2018/06/06 | 4,870 | 4,880 | 4,745 | 4,820 | 658,000 |
| 2018/06/05 | 4,955 | 4,960 | 4,885 | 4,940 | 524,400 |
| 2018/06/04 | 4,925 | 5,000 | 4,920 | 4,975 | 449,900 |
| 2018/06/01 | 4,835 | 4,900 | 4,800 | 4,855 | 660,900 |
| 2018/05/31 | 4,950 | 4,955 | 4,790 | 4,845 | 1,420,800 |
| 2018/05/30 | 5,000 | 5,000 | 4,915 | 4,960 | 787,900 |
| 2018/05/29 | 5,090 | 5,280 | 5,060 | 5,130 | 914,600 |
| 2018/05/28 | 5,220 | 5,290 | 5,160 | 5,190 | 429,200 |
| 2018/05/25 | 5,210 | 5,270 | 5,140 | 5,230 | 447,000 |
| 2018/05/24 | 5,390 | 5,390 | 5,210 | 5,240 | 704,700 |
| 2018/05/23 | 5,380 | 5,510 | 5,340 | 5,430 | 602,900 |
| 2018/05/22 | 5,510 | 5,540 | 5,350 | 5,370 | 571,400 |
| 2018/05/21 | 5,400 | 5,470 | 5,310 | 5,410 | 764,700 |
| 2018/05/18 | 5,540 | 5,540 | 5,380 | 5,440 | 851,100 |
| 2018/05/17 | 5,580 | 5,630 | 5,540 | 5,550 | 479,600 |
| 2018/05/16 | 5,670 | 5,700 | 5,530 | 5,550 | 619,300 |
| 2018/05/15 | 5,910 | 5,930 | 5,620 | 5,700 | 1,197,100 |
| 2018/05/14 | 6,450 | 6,470 | 5,860 | 6,000 | 1,159,300 |
| 2018/05/11 | 6,200 | 6,360 | 6,200 | 6,350 | 457,800 |
| 2018/05/10 | 6,250 | 6,250 | 6,140 | 6,250 | 359,800 |
| 2018/05/09 | 6,170 | 6,290 | 6,150 | 6,210 | 427,300 |
| 2018/05/08 | 5,960 | 6,190 | 5,950 | 6,150 | 551,800 |
| 2018/05/07 | 5,990 | 6,010 | 5,890 | 5,940 | 403,900 |
| 2018/05/02 | 5,990 | 6,120 | 5,980 | 6,010 | 283,100 |
| 2018/05/01 | 5,960 | 6,060 | 5,920 | 5,970 | 370,000 |
| 2018/04/27 | 6,130 | 6,140 | 5,850 | 5,890 | 681,500 |
| 2018/04/26 | 5,980 | 6,100 | 5,980 | 6,010 | 663,900 |
| 2018/04/25 | 6,000 | 6,000 | 5,830 | 5,860 | 410,600 |
| 2018/04/24 | 6,000 | 6,030 | 5,920 | 6,010 | 290,100 |
| 2018/04/23 | 5,950 | 6,020 | 5,900 | 5,940 | 345,300 |
| 2018/04/20 | 6,160 | 6,160 | 5,880 | 5,940 | 654,400 |
| 2018/04/19 | 6,410 | 6,440 | 6,210 | 6,240 | 438,600 |
| 2018/04/18 | 6,380 | 6,430 | 6,290 | 6,410 | 376,800 |
| 2018/04/17 | 6,390 | 6,450 | 6,240 | 6,350 | 516,100 |
| 2018/04/16 | 6,350 | 6,430 | 6,310 | 6,360 | 576,900 |
| 2018/04/13 | 6,090 | 6,320 | 6,090 | 6,300 | 573,400 |
| 2018/04/12 | 6,080 | 6,080 | 5,970 | 6,000 | 280,800 |
| 2018/04/11 | 6,050 | 6,180 | 6,030 | 6,090 | 363,600 |
| 2018/04/10 | 5,850 | 6,050 | 5,840 | 6,020 | 504,900 |
| 2018/04/09 | 5,810 | 5,920 | 5,800 | 5,890 | 373,900 |
| 2018/04/06 | 5,880 | 5,950 | 5,860 | 5,870 | 755,700 |
| 2018/04/05 | 5,950 | 5,990 | 5,900 | 5,950 | 337,100 |
| 2018/04/04 | 5,940 | 5,960 | 5,850 | 5,870 | 631,200 |
| 2018/04/03 | 5,890 | 5,930 | 5,790 | 5,910 | 494,800 |
| 2018/04/02 | 6,000 | 6,090 | 6,000 | 6,060 | 279,500 |
| 2018/03/30 | 5,930 | 5,980 | 5,820 | 5,970 | 551,100 |
| 2018/03/29 | 5,920 | 5,970 | 5,800 | 5,890 | 538,400 |
| 2018/03/28 | 5,670 | 5,800 | 5,630 | 5,800 | 441,300 |
| 2018/03/27 | 5,810 | 5,870 | 5,770 | 5,810 | 545,400 |
| 2018/03/26 | 5,700 | 5,710 | 5,570 | 5,660 | 766,600 |
| 2018/03/23 | 6,010 | 6,040 | 5,780 | 5,850 | 800,700 |
| 2018/03/22 | 6,250 | 6,340 | 6,220 | 6,280 | 471,500 |
| 2018/03/20 | 6,210 | 6,250 | 6,120 | 6,150 | 428,500 |
| 2018/03/19 | 6,400 | 6,440 | 6,280 | 6,300 | 312,800 |
| 2018/03/16 | 6,640 | 6,650 | 6,470 | 6,470 | 373,700 |
| 2018/03/15 | 6,680 | 6,760 | 6,620 | 6,650 | 516,700 |
| 2018/03/14 | 6,490 | 6,540 | 6,440 | 6,530 | 385,100 |
| 2018/03/13 | 6,390 | 6,660 | 6,350 | 6,640 | 424,600 |
| 2018/03/12 | 6,460 | 6,490 | 6,380 | 6,460 | 429,000 |
| 2018/03/09 | 6,300 | 6,380 | 6,180 | 6,260 | 422,800 |
| 2018/03/08 | 6,240 | 6,320 | 6,160 | 6,200 | 560,600 |
| 2018/03/07 | 6,170 | 6,210 | 6,040 | 6,140 | 414,700 |
| 2018/03/06 | 6,240 | 6,400 | 6,220 | 6,250 | 449,900 |
| 2018/03/05 | 6,200 | 6,310 | 6,010 | 6,040 | 398,600 |
| 2018/03/02 | 6,210 | 6,310 | 6,210 | 6,250 | 456,800 |
| 2018/03/01 | 6,510 | 6,550 | 6,320 | 6,410 | 542,200 |
| 2018/02/28 | 6,690 | 6,790 | 6,630 | 6,630 | 732,800 |
| 2018/02/27 | 6,380 | 6,650 | 6,360 | 6,640 | 696,300 |
| 2018/02/26 | 6,340 | 6,380 | 6,190 | 6,260 | 317,000 |
| 2018/02/23 | 6,280 | 6,310 | 6,160 | 6,250 | 382,400 |
| 2018/02/22 | 6,370 | 6,420 | 6,260 | 6,270 | 394,000 |
| 2018/02/21 | 6,290 | 6,500 | 6,290 | 6,420 | 563,700 |
| 2018/02/20 | 6,340 | 6,340 | 6,140 | 6,190 | 617,400 |
| 2018/02/19 | 6,560 | 6,560 | 6,320 | 6,390 | 613,600 |
| 2018/02/16 | 6,630 | 6,660 | 6,470 | 6,520 | 708,700 |
| 2018/02/15 | 6,330 | 6,660 | 6,290 | 6,630 | 1,435,800 |
| 2018/02/14 | 6,190 | 6,320 | 6,000 | 6,030 | 1,141,800 |
| 2018/02/13 | 6,400 | 6,440 | 6,090 | 6,130 | 1,032,100 |
| 2018/02/09 | 6,150 | 6,280 | 6,110 | 6,280 | 591,300 |
| 2018/02/08 | 6,500 | 6,580 | 6,390 | 6,490 | 569,100 |
| 2018/02/07 | 6,880 | 6,890 | 6,420 | 6,450 | 688,900 |
| 2018/02/06 | 6,380 | 6,550 | 6,270 | 6,460 | 1,034,400 |
| 2018/02/05 | 6,960 | 7,000 | 6,810 | 6,880 | 617,800 |
| 2018/02/02 | 7,200 | 7,290 | 7,150 | 7,190 | 425,300 |
| 2018/02/01 | 7,370 | 7,400 | 7,140 | 7,220 | 706,600 |
| 2018/01/31 | 7,420 | 7,500 | 7,280 | 7,290 | 627,000 |
| 2018/01/30 | 7,650 | 7,680 | 7,380 | 7,510 | 1,739,600 |
| 2018/01/29 | 7,750 | 7,780 | 7,660 | 7,670 | 494,300 |
| 2018/01/26 | 7,670 | 7,820 | 7,640 | 7,670 | 632,500 |
| 2018/01/25 | 7,590 | 7,660 | 7,520 | 7,640 | 500,700 |
| 2018/01/24 | 7,970 | 7,980 | 7,680 | 7,760 | 581,500 |
| 2018/01/23 | 8,030 | 8,040 | 7,930 | 8,010 | 418,100 |
| 2018/01/22 | 8,050 | 8,050 | 7,920 | 7,980 | 437,400 |
| 2018/01/19 | 7,830 | 8,060 | 7,810 | 8,030 | 843,200 |
| 2018/01/18 | 7,700 | 7,860 | 7,700 | 7,730 | 890,900 |
| 2018/01/17 | 7,320 | 7,600 | 7,280 | 7,550 | 554,000 |
| 2018/01/16 | 7,350 | 7,400 | 7,270 | 7,400 | 353,200 |
| 2018/01/15 | 7,450 | 7,480 | 7,360 | 7,380 | 381,000 |
| 2018/01/12 | 7,460 | 7,530 | 7,370 | 7,400 | 514,700 |
| 2018/01/11 | 7,480 | 7,490 | 7,340 | 7,390 | 636,200 |
| 2018/01/10 | 7,700 | 7,710 | 7,510 | 7,590 | 573,400 |
| 2018/01/09 | 7,890 | 7,910 | 7,730 | 7,750 | 598,200 |
| 2018/01/05 | 7,530 | 7,760 | 7,530 | 7,760 | 776,800 |
| 2018/01/04 | 7,350 | 7,540 | 7,330 | 7,480 | 763,600 |