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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,355 | 4,355 | 4,295 | 4,345 | 214,500 |
| 2019/12/27 | 4,340 | 4,355 | 4,320 | 4,335 | 183,100 |
| 2019/12/26 | 4,265 | 4,360 | 4,265 | 4,305 | 281,200 |
| 2019/12/25 | 4,380 | 4,380 | 4,250 | 4,265 | 290,600 |
| 2019/12/24 | 4,360 | 4,385 | 4,350 | 4,355 | 274,900 |
| 2019/12/23 | 4,360 | 4,380 | 4,320 | 4,350 | 437,700 |
| 2019/12/20 | 4,400 | 4,430 | 4,260 | 4,320 | 1,142,700 |
| 2019/12/19 | 4,550 | 4,615 | 4,530 | 4,610 | 408,500 |
| 2019/12/18 | 4,580 | 4,605 | 4,535 | 4,575 | 383,700 |
| 2019/12/17 | 4,605 | 4,645 | 4,570 | 4,570 | 552,300 |
| 2019/12/16 | 4,425 | 4,555 | 4,425 | 4,550 | 790,700 |
| 2019/12/13 | 4,350 | 4,420 | 4,325 | 4,410 | 1,028,800 |
| 2019/12/12 | 4,290 | 4,350 | 4,260 | 4,260 | 476,000 |
| 2019/12/11 | 4,260 | 4,275 | 4,230 | 4,245 | 227,500 |
| 2019/12/10 | 4,240 | 4,290 | 4,240 | 4,265 | 214,100 |
| 2019/12/09 | 4,290 | 4,310 | 4,260 | 4,280 | 268,100 |
| 2019/12/06 | 4,225 | 4,270 | 4,215 | 4,235 | 343,000 |
| 2019/12/05 | 4,225 | 4,250 | 4,135 | 4,190 | 547,000 |
| 2019/12/04 | 4,220 | 4,255 | 4,190 | 4,205 | 412,300 |
| 2019/12/03 | 4,230 | 4,295 | 4,230 | 4,275 | 174,400 |
| 2019/12/02 | 4,265 | 4,320 | 4,260 | 4,300 | 199,400 |
| 2019/11/29 | 4,310 | 4,360 | 4,285 | 4,305 | 235,800 |
| 2019/11/28 | 4,310 | 4,360 | 4,285 | 4,305 | 280,900 |
| 2019/11/27 | 4,245 | 4,375 | 4,235 | 4,355 | 332,800 |
| 2019/11/26 | 4,330 | 4,405 | 4,270 | 4,280 | 438,700 |
| 2019/11/25 | 4,250 | 4,295 | 4,240 | 4,260 | 321,000 |
| 2019/11/22 | 4,215 | 4,290 | 4,210 | 4,230 | 330,800 |
| 2019/11/21 | 4,185 | 4,240 | 4,150 | 4,230 | 389,600 |
| 2019/11/20 | 4,280 | 4,330 | 4,220 | 4,240 | 501,600 |
| 2019/11/19 | 4,435 | 4,450 | 4,360 | 4,360 | 560,900 |
| 2019/11/18 | 4,480 | 4,525 | 4,435 | 4,480 | 514,000 |
| 2019/11/15 | 4,470 | 4,485 | 4,375 | 4,485 | 819,200 |
| 2019/11/14 | 4,715 | 4,770 | 4,465 | 4,525 | 1,662,600 |
| 2019/11/13 | 4,810 | 4,925 | 4,805 | 4,895 | 488,500 |
| 2019/11/12 | 4,765 | 4,860 | 4,760 | 4,850 | 296,000 |
| 2019/11/11 | 4,840 | 4,890 | 4,770 | 4,810 | 303,700 |
| 2019/11/08 | 4,935 | 4,940 | 4,845 | 4,865 | 467,800 |
| 2019/11/07 | 4,760 | 4,845 | 4,720 | 4,840 | 408,500 |
| 2019/11/06 | 4,750 | 4,810 | 4,690 | 4,790 | 341,700 |
| 2019/11/05 | 4,855 | 4,880 | 4,730 | 4,745 | 385,800 |
| 2019/11/01 | 4,735 | 4,790 | 4,720 | 4,780 | 296,600 |
| 2019/10/31 | 4,940 | 4,940 | 4,725 | 4,780 | 750,000 |
| 2019/10/30 | 4,970 | 5,030 | 4,900 | 4,910 | 651,100 |
| 2019/10/29 | 4,950 | 4,960 | 4,855 | 4,925 | 446,400 |
| 2019/10/28 | 4,840 | 4,940 | 4,840 | 4,915 | 646,900 |
| 2019/10/25 | 4,775 | 4,810 | 4,750 | 4,780 | 382,400 |
| 2019/10/24 | 4,705 | 4,790 | 4,705 | 4,720 | 494,000 |
| 2019/10/23 | 4,745 | 4,760 | 4,645 | 4,715 | 504,000 |
| 2019/10/21 | 4,780 | 4,805 | 4,710 | 4,780 | 528,600 |
| 2019/10/18 | 4,635 | 4,785 | 4,635 | 4,750 | 1,026,100 |
| 2019/10/17 | 4,665 | 4,730 | 4,620 | 4,625 | 860,200 |
| 2019/10/16 | 4,775 | 4,910 | 4,715 | 4,735 | 874,900 |
| 2019/10/15 | 4,675 | 4,760 | 4,665 | 4,715 | 558,400 |
| 2019/10/11 | 4,505 | 4,610 | 4,475 | 4,605 | 567,100 |
| 2019/10/10 | 4,535 | 4,540 | 4,420 | 4,435 | 474,700 |
| 2019/10/09 | 4,540 | 4,550 | 4,445 | 4,530 | 565,400 |
| 2019/10/08 | 4,495 | 4,630 | 4,475 | 4,610 | 572,100 |
| 2019/10/07 | 4,445 | 4,475 | 4,410 | 4,460 | 458,200 |
| 2019/10/04 | 4,400 | 4,440 | 4,340 | 4,375 | 331,900 |
| 2019/10/03 | 4,325 | 4,405 | 4,285 | 4,335 | 559,400 |
| 2019/10/02 | 4,380 | 4,415 | 4,335 | 4,375 | 411,200 |
| 2019/10/01 | 4,365 | 4,465 | 4,355 | 4,435 | 335,700 |
| 2019/09/30 | 4,395 | 4,435 | 4,320 | 4,340 | 402,800 |
| 2019/09/27 | 4,385 | 4,465 | 4,295 | 4,465 | 381,000 |
| 2019/09/26 | 4,415 | 4,490 | 4,395 | 4,430 | 526,100 |
| 2019/09/25 | 4,455 | 4,455 | 4,350 | 4,370 | 600,200 |
| 2019/09/24 | 4,440 | 4,570 | 4,440 | 4,525 | 406,900 |
| 2019/09/20 | 4,465 | 4,555 | 4,435 | 4,490 | 524,700 |
| 2019/09/19 | 4,625 | 4,680 | 4,455 | 4,495 | 650,600 |
| 2019/09/18 | 4,670 | 4,720 | 4,610 | 4,610 | 459,800 |
| 2019/09/17 | 4,570 | 4,670 | 4,560 | 4,650 | 398,200 |
| 2019/09/13 | 4,605 | 4,645 | 4,590 | 4,625 | 601,100 |
| 2019/09/12 | 4,500 | 4,620 | 4,490 | 4,585 | 637,200 |
| 2019/09/11 | 4,380 | 4,465 | 4,310 | 4,430 | 615,400 |
| 2019/09/10 | 4,530 | 4,560 | 4,370 | 4,405 | 828,300 |
| 2019/09/09 | 4,600 | 4,620 | 4,555 | 4,595 | 250,800 |
| 2019/09/06 | 4,675 | 4,705 | 4,555 | 4,600 | 320,000 |
| 2019/09/05 | 4,580 | 4,755 | 4,580 | 4,650 | 787,600 |
| 2019/09/04 | 4,395 | 4,560 | 4,335 | 4,540 | 695,600 |
| 2019/09/03 | 4,415 | 4,515 | 4,410 | 4,445 | 541,500 |
| 2019/09/02 | 4,310 | 4,405 | 4,305 | 4,405 | 339,900 |
| 2019/08/30 | 4,260 | 4,340 | 4,255 | 4,325 | 377,100 |
| 2019/08/29 | 4,150 | 4,195 | 4,135 | 4,190 | 331,700 |
| 2019/08/28 | 4,295 | 4,295 | 4,180 | 4,190 | 345,700 |
| 2019/08/27 | 4,250 | 4,345 | 4,235 | 4,280 | 307,000 |
| 2019/08/26 | 4,220 | 4,265 | 4,145 | 4,240 | 473,800 |
| 2019/08/23 | 4,400 | 4,445 | 4,355 | 4,380 | 620,500 |
| 2019/08/22 | 4,380 | 4,445 | 4,360 | 4,385 | 513,900 |
| 2019/08/21 | 4,310 | 4,380 | 4,295 | 4,335 | 491,900 |
| 2019/08/20 | 4,270 | 4,315 | 4,250 | 4,300 | 297,700 |
| 2019/08/19 | 4,300 | 4,355 | 4,280 | 4,290 | 421,400 |
| 2019/08/16 | 4,155 | 4,250 | 4,115 | 4,225 | 378,400 |
| 2019/08/15 | 4,155 | 4,190 | 4,095 | 4,180 | 627,400 |
| 2019/08/14 | 4,325 | 4,395 | 4,275 | 4,295 | 677,000 |
| 2019/08/13 | 4,115 | 4,240 | 4,095 | 4,205 | 604,700 |
| 2019/08/09 | 4,320 | 4,365 | 4,165 | 4,225 | 679,800 |
| 2019/08/08 | 4,085 | 4,315 | 4,080 | 4,285 | 1,090,400 |
| 2019/08/07 | 4,330 | 4,340 | 4,180 | 4,225 | 743,200 |
| 2019/08/06 | 4,130 | 4,315 | 4,115 | 4,290 | 857,000 |
| 2019/08/05 | 4,380 | 4,420 | 4,250 | 4,350 | 904,000 |
| 2019/08/02 | 4,405 | 4,490 | 4,360 | 4,490 | 783,500 |
| 2019/08/01 | 4,500 | 4,640 | 4,480 | 4,610 | 568,700 |
| 2019/07/31 | 4,540 | 4,630 | 4,515 | 4,600 | 535,200 |
| 2019/07/30 | 4,450 | 4,610 | 4,445 | 4,570 | 740,000 |
| 2019/07/29 | 4,480 | 4,490 | 4,390 | 4,465 | 484,300 |
| 2019/07/26 | 4,500 | 4,520 | 4,425 | 4,520 | 739,100 |
| 2019/07/25 | 4,490 | 4,545 | 4,410 | 4,520 | 1,285,800 |
| 2019/07/24 | 4,200 | 4,375 | 4,190 | 4,370 | 1,339,800 |
| 2019/07/23 | 4,145 | 4,215 | 4,125 | 4,130 | 1,296,700 |
| 2019/07/22 | 3,920 | 4,090 | 3,920 | 4,025 | 1,111,600 |
| 2019/07/19 | 3,735 | 3,870 | 3,735 | 3,850 | 841,900 |
| 2019/07/18 | 3,620 | 3,660 | 3,595 | 3,635 | 400,000 |
| 2019/07/17 | 3,625 | 3,680 | 3,580 | 3,660 | 311,700 |
| 2019/07/16 | 3,675 | 3,765 | 3,645 | 3,645 | 390,400 |
| 2019/07/12 | 3,670 | 3,675 | 3,605 | 3,660 | 251,700 |
| 2019/07/11 | 3,580 | 3,690 | 3,580 | 3,670 | 406,200 |
| 2019/07/10 | 3,565 | 3,605 | 3,545 | 3,580 | 225,900 |
| 2019/07/09 | 3,620 | 3,620 | 3,545 | 3,575 | 274,200 |
| 2019/07/08 | 3,625 | 3,655 | 3,600 | 3,620 | 221,500 |
| 2019/07/05 | 3,665 | 3,685 | 3,620 | 3,635 | 301,300 |
| 2019/07/04 | 3,565 | 3,600 | 3,520 | 3,600 | 327,900 |
| 2019/07/03 | 3,620 | 3,635 | 3,530 | 3,590 | 344,900 |
| 2019/07/02 | 3,620 | 3,650 | 3,590 | 3,620 | 379,700 |
| 2019/07/01 | 3,540 | 3,615 | 3,490 | 3,600 | 625,900 |
| 2019/06/28 | 3,410 | 3,435 | 3,365 | 3,415 | 413,600 |
| 2019/06/27 | 3,360 | 3,465 | 3,345 | 3,435 | 781,700 |
| 2019/06/26 | 3,250 | 3,405 | 3,240 | 3,270 | 659,100 |
| 2019/06/25 | 3,375 | 3,375 | 3,300 | 3,335 | 602,600 |
| 2019/06/24 | 3,350 | 3,400 | 3,315 | 3,360 | 302,900 |
| 2019/06/21 | 3,320 | 3,380 | 3,305 | 3,370 | 526,900 |
| 2019/06/20 | 3,245 | 3,330 | 3,210 | 3,320 | 399,900 |
| 2019/06/19 | 3,200 | 3,260 | 3,195 | 3,250 | 535,500 |
| 2019/06/18 | 3,060 | 3,130 | 3,050 | 3,105 | 263,500 |
| 2019/06/17 | 3,070 | 3,090 | 3,025 | 3,080 | 331,500 |
| 2019/06/14 | 3,150 | 3,155 | 3,090 | 3,110 | 438,600 |
| 2019/06/13 | 3,210 | 3,240 | 3,135 | 3,165 | 515,900 |
| 2019/06/12 | 3,275 | 3,315 | 3,250 | 3,260 | 345,200 |
| 2019/06/11 | 3,220 | 3,315 | 3,195 | 3,300 | 574,400 |
| 2019/06/10 | 3,160 | 3,195 | 3,135 | 3,175 | 426,500 |
| 2019/06/07 | 3,130 | 3,185 | 3,115 | 3,155 | 401,300 |
| 2019/06/06 | 3,090 | 3,135 | 3,060 | 3,065 | 363,500 |
| 2019/06/05 | 3,140 | 3,195 | 3,110 | 3,150 | 521,100 |
| 2019/06/04 | 3,010 | 3,050 | 2,996 | 3,030 | 625,100 |
| 2019/06/03 | 3,045 | 3,080 | 3,010 | 3,030 | 392,700 |
| 2019/05/31 | 3,125 | 3,160 | 3,085 | 3,115 | 368,300 |
| 2019/05/30 | 3,045 | 3,170 | 3,020 | 3,150 | 526,500 |
| 2019/05/29 | 3,085 | 3,095 | 3,010 | 3,060 | 453,500 |
| 2019/05/28 | 3,090 | 3,150 | 3,055 | 3,135 | 493,700 |
| 2019/05/27 | 3,150 | 3,160 | 3,065 | 3,085 | 417,400 |
| 2019/05/24 | 3,145 | 3,205 | 3,080 | 3,140 | 726,400 |
| 2019/05/23 | 3,335 | 3,340 | 3,225 | 3,235 | 472,500 |
| 2019/05/22 | 3,460 | 3,485 | 3,370 | 3,405 | 566,800 |
| 2019/05/21 | 3,425 | 3,455 | 3,315 | 3,410 | 518,400 |
| 2019/05/20 | 3,580 | 3,620 | 3,465 | 3,475 | 451,600 |
| 2019/05/17 | 3,670 | 3,680 | 3,580 | 3,595 | 408,800 |
| 2019/05/16 | 3,700 | 3,710 | 3,590 | 3,625 | 528,000 |
| 2019/05/15 | 3,680 | 3,715 | 3,565 | 3,695 | 577,800 |
| 2019/05/14 | 3,400 | 3,690 | 3,390 | 3,640 | 1,243,500 |
| 2019/05/13 | 3,435 | 3,445 | 3,335 | 3,355 | 896,500 |
| 2019/05/10 | 3,460 | 3,610 | 3,460 | 3,545 | 465,900 |
| 2019/05/09 | 3,480 | 3,555 | 3,480 | 3,505 | 452,600 |
| 2019/05/08 | 3,490 | 3,605 | 3,460 | 3,530 | 537,400 |
| 2019/05/07 | 3,685 | 3,690 | 3,565 | 3,585 | 606,500 |
| 2019/04/26 | 3,680 | 3,725 | 3,585 | 3,720 | 449,400 |
| 2019/04/25 | 3,710 | 3,790 | 3,670 | 3,765 | 576,500 |
| 2019/04/24 | 3,695 | 3,720 | 3,645 | 3,645 | 359,900 |
| 2019/04/23 | 3,740 | 3,745 | 3,610 | 3,675 | 550,900 |
| 2019/04/22 | 3,865 | 3,865 | 3,735 | 3,765 | 388,100 |
| 2019/04/19 | 3,785 | 3,880 | 3,785 | 3,845 | 600,100 |
| 2019/04/18 | 3,750 | 3,790 | 3,695 | 3,705 | 646,900 |
| 2019/04/17 | 3,700 | 3,745 | 3,680 | 3,720 | 598,500 |
| 2019/04/16 | 3,660 | 3,710 | 3,625 | 3,630 | 328,200 |
| 2019/04/15 | 3,655 | 3,675 | 3,610 | 3,640 | 529,800 |
| 2019/04/12 | 3,555 | 3,590 | 3,520 | 3,540 | 482,000 |
| 2019/04/11 | 3,580 | 3,600 | 3,520 | 3,545 | 422,300 |
| 2019/04/10 | 3,610 | 3,640 | 3,580 | 3,605 | 535,000 |
| 2019/04/09 | 3,615 | 3,690 | 3,605 | 3,680 | 476,000 |
| 2019/04/08 | 3,710 | 3,740 | 3,620 | 3,625 | 577,000 |
| 2019/04/05 | 3,625 | 3,710 | 3,615 | 3,685 | 580,100 |
| 2019/04/04 | 3,695 | 3,815 | 3,675 | 3,685 | 972,200 |
| 2019/04/03 | 3,515 | 3,665 | 3,505 | 3,645 | 883,000 |
| 2019/04/02 | 3,395 | 3,465 | 3,390 | 3,445 | 572,400 |
| 2019/04/01 | 3,265 | 3,385 | 3,255 | 3,345 | 621,400 |
| 2019/03/29 | 3,225 | 3,235 | 3,135 | 3,200 | 310,200 |
| 2019/03/28 | 3,220 | 3,245 | 3,185 | 3,205 | 361,500 |
| 2019/03/27 | 3,190 | 3,305 | 3,190 | 3,290 | 621,500 |
| 2019/03/26 | 3,080 | 3,180 | 3,050 | 3,170 | 415,500 |
| 2019/03/25 | 3,095 | 3,095 | 3,020 | 3,050 | 401,300 |
| 2019/03/22 | 3,175 | 3,210 | 3,145 | 3,200 | 507,500 |
| 2019/03/20 | 3,130 | 3,165 | 3,120 | 3,150 | 304,600 |
| 2019/03/19 | 3,090 | 3,135 | 3,040 | 3,130 | 298,100 |
| 2019/03/18 | 3,080 | 3,105 | 3,055 | 3,105 | 278,500 |
| 2019/03/15 | 3,020 | 3,070 | 2,999 | 3,010 | 400,600 |
| 2019/03/14 | 3,055 | 3,075 | 3,000 | 3,015 | 360,400 |
| 2019/03/13 | 3,115 | 3,140 | 3,025 | 3,040 | 439,700 |
| 2019/03/12 | 3,085 | 3,130 | 3,060 | 3,080 | 286,600 |
| 2019/03/11 | 3,075 | 3,085 | 2,956 | 3,010 | 370,300 |
| 2019/03/08 | 3,150 | 3,160 | 3,040 | 3,060 | 513,900 |
| 2019/03/07 | 3,270 | 3,275 | 3,165 | 3,205 | 574,300 |
| 2019/03/06 | 3,330 | 3,335 | 3,290 | 3,310 | 291,600 |
| 2019/03/05 | 3,375 | 3,415 | 3,320 | 3,355 | 537,800 |
| 2019/03/04 | 3,275 | 3,470 | 3,265 | 3,445 | 864,300 |
| 2019/03/01 | 3,240 | 3,265 | 3,205 | 3,215 | 625,500 |
| 2019/02/28 | 3,285 | 3,290 | 3,170 | 3,180 | 898,900 |
| 2019/02/27 | 3,345 | 3,365 | 3,300 | 3,335 | 443,100 |
| 2019/02/26 | 3,345 | 3,420 | 3,320 | 3,365 | 453,800 |
| 2019/02/25 | 3,215 | 3,370 | 3,190 | 3,345 | 810,100 |
| 2019/02/22 | 3,175 | 3,235 | 3,165 | 3,195 | 479,500 |
| 2019/02/21 | 3,245 | 3,265 | 3,135 | 3,215 | 591,800 |
| 2019/02/20 | 3,240 | 3,270 | 3,195 | 3,240 | 759,000 |
| 2019/02/19 | 3,255 | 3,290 | 3,235 | 3,270 | 957,000 |
| 2019/02/18 | 3,190 | 3,230 | 3,145 | 3,225 | 820,000 |
| 2019/02/15 | 3,025 | 3,185 | 2,995 | 3,100 | 1,235,800 |
| 2019/02/14 | 3,305 | 3,325 | 3,015 | 3,075 | 2,331,900 |
| 2019/02/13 | 3,655 | 3,730 | 3,640 | 3,710 | 523,000 |
| 2019/02/12 | 3,485 | 3,640 | 3,455 | 3,630 | 425,700 |
| 2019/02/08 | 3,500 | 3,525 | 3,370 | 3,420 | 418,500 |
| 2019/02/07 | 3,665 | 3,685 | 3,585 | 3,615 | 311,900 |
| 2019/02/06 | 3,670 | 3,670 | 3,610 | 3,630 | 195,000 |
| 2019/02/05 | 3,635 | 3,680 | 3,610 | 3,640 | 321,500 |
| 2019/02/04 | 3,615 | 3,655 | 3,605 | 3,625 | 227,700 |
| 2019/02/01 | 3,635 | 3,695 | 3,605 | 3,615 | 509,200 |
| 2019/01/31 | 3,505 | 3,595 | 3,500 | 3,570 | 500,600 |
| 2019/01/30 | 3,440 | 3,495 | 3,400 | 3,470 | 974,200 |
| 2019/01/29 | 3,485 | 3,505 | 3,320 | 3,375 | 529,000 |
| 2019/01/28 | 3,535 | 3,625 | 3,485 | 3,555 | 641,200 |
| 2019/01/25 | 3,400 | 3,635 | 3,390 | 3,605 | 987,500 |
| 2019/01/24 | 3,215 | 3,335 | 3,195 | 3,330 | 732,000 |
| 2019/01/23 | 3,210 | 3,240 | 3,170 | 3,200 | 559,700 |
| 2019/01/22 | 3,410 | 3,415 | 3,290 | 3,300 | 381,000 |
| 2019/01/21 | 3,450 | 3,460 | 3,365 | 3,400 | 405,600 |
| 2019/01/18 | 3,325 | 3,435 | 3,305 | 3,425 | 332,300 |
| 2019/01/17 | 3,300 | 3,390 | 3,280 | 3,295 | 356,200 |
| 2019/01/16 | 3,370 | 3,380 | 3,260 | 3,300 | 435,600 |
| 2019/01/15 | 3,240 | 3,435 | 3,225 | 3,405 | 495,900 |
| 2019/01/11 | 3,310 | 3,355 | 3,295 | 3,335 | 325,800 |
| 2019/01/10 | 3,300 | 3,325 | 3,210 | 3,300 | 339,200 |
| 2019/01/09 | 3,330 | 3,340 | 3,265 | 3,315 | 342,400 |
| 2019/01/08 | 3,255 | 3,355 | 3,225 | 3,315 | 464,800 |
| 2019/01/07 | 3,200 | 3,240 | 3,170 | 3,195 | 419,600 |
| 2019/01/04 | 3,055 | 3,070 | 2,913 | 3,055 | 485,600 |