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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,380 | 4,440 | 4,330 | 4,415 | 272,300 |
| 2020/12/29 | 4,355 | 4,450 | 4,355 | 4,450 | 256,000 |
| 2020/12/28 | 4,225 | 4,295 | 4,225 | 4,285 | 250,000 |
| 2020/12/25 | 4,275 | 4,275 | 4,220 | 4,250 | 178,600 |
| 2020/12/24 | 4,280 | 4,325 | 4,245 | 4,290 | 223,800 |
| 2020/12/23 | 4,290 | 4,305 | 4,160 | 4,235 | 383,400 |
| 2020/12/22 | 4,385 | 4,455 | 4,305 | 4,315 | 276,400 |
| 2020/12/21 | 4,415 | 4,450 | 4,335 | 4,440 | 228,100 |
| 2020/12/18 | 4,350 | 4,420 | 4,285 | 4,360 | 402,700 |
| 2020/12/17 | 4,350 | 4,370 | 4,315 | 4,350 | 300,000 |
| 2020/12/16 | 4,425 | 4,425 | 4,320 | 4,355 | 271,900 |
| 2020/12/15 | 4,490 | 4,490 | 4,370 | 4,425 | 224,000 |
| 2020/12/14 | 4,510 | 4,540 | 4,455 | 4,495 | 275,900 |
| 2020/12/11 | 4,565 | 4,565 | 4,480 | 4,505 | 276,300 |
| 2020/12/10 | 4,580 | 4,580 | 4,475 | 4,515 | 251,200 |
| 2020/12/09 | 4,525 | 4,615 | 4,520 | 4,590 | 285,200 |
| 2020/12/08 | 4,400 | 4,565 | 4,400 | 4,525 | 268,000 |
| 2020/12/07 | 4,585 | 4,590 | 4,380 | 4,395 | 249,900 |
| 2020/12/04 | 4,530 | 4,560 | 4,450 | 4,520 | 203,300 |
| 2020/12/03 | 4,440 | 4,560 | 4,425 | 4,550 | 412,000 |
| 2020/12/02 | 4,500 | 4,525 | 4,425 | 4,425 | 470,900 |
| 2020/12/01 | 4,360 | 4,435 | 4,330 | 4,395 | 418,400 |
| 2020/11/30 | 4,325 | 4,365 | 4,220 | 4,220 | 360,100 |
| 2020/11/27 | 4,190 | 4,315 | 4,185 | 4,305 | 380,600 |
| 2020/11/26 | 4,035 | 4,195 | 4,035 | 4,185 | 304,700 |
| 2020/11/25 | 4,100 | 4,140 | 4,025 | 4,030 | 288,400 |
| 2020/11/24 | 4,075 | 4,120 | 4,055 | 4,065 | 440,800 |
| 2020/11/20 | 3,905 | 3,970 | 3,865 | 3,965 | 321,100 |
| 2020/11/19 | 3,990 | 4,015 | 3,825 | 3,880 | 555,600 |
| 2020/11/18 | 4,065 | 4,065 | 3,950 | 4,020 | 436,400 |
| 2020/11/17 | 4,150 | 4,150 | 4,065 | 4,085 | 437,300 |
| 2020/11/16 | 4,075 | 4,240 | 3,950 | 4,145 | 837,900 |
| 2020/11/13 | 4,250 | 4,350 | 4,155 | 4,215 | 422,000 |
| 2020/11/12 | 4,260 | 4,320 | 4,245 | 4,300 | 443,800 |
| 2020/11/11 | 4,135 | 4,240 | 4,135 | 4,210 | 389,600 |
| 2020/11/10 | 4,155 | 4,230 | 4,120 | 4,135 | 359,200 |
| 2020/11/09 | 4,060 | 4,145 | 3,990 | 4,125 | 428,300 |
| 2020/11/06 | 3,940 | 3,995 | 3,900 | 3,990 | 307,800 |
| 2020/11/05 | 3,870 | 3,950 | 3,810 | 3,920 | 371,900 |
| 2020/11/04 | 3,820 | 3,840 | 3,750 | 3,810 | 315,700 |
| 2020/11/02 | 3,810 | 3,855 | 3,780 | 3,785 | 309,000 |
| 2020/10/30 | 3,905 | 3,945 | 3,770 | 3,795 | 431,900 |
| 2020/10/29 | 3,805 | 3,850 | 3,755 | 3,840 | 231,600 |
| 2020/10/28 | 3,840 | 3,860 | 3,760 | 3,840 | 509,400 |
| 2020/10/27 | 3,705 | 3,905 | 3,680 | 3,880 | 860,900 |
| 2020/10/26 | 3,825 | 3,855 | 3,755 | 3,765 | 397,000 |
| 2020/10/23 | 3,900 | 3,930 | 3,830 | 3,865 | 284,300 |
| 2020/10/22 | 3,990 | 4,010 | 3,920 | 3,950 | 290,800 |
| 2020/10/21 | 3,955 | 4,055 | 3,950 | 4,035 | 227,400 |
| 2020/10/20 | 3,955 | 4,015 | 3,940 | 3,960 | 242,500 |
| 2020/10/19 | 3,880 | 3,940 | 3,870 | 3,915 | 158,800 |
| 2020/10/16 | 3,915 | 3,940 | 3,830 | 3,860 | 233,200 |
| 2020/10/15 | 3,970 | 3,990 | 3,940 | 3,940 | 118,300 |
| 2020/10/14 | 4,015 | 4,015 | 3,960 | 3,985 | 131,300 |
| 2020/10/13 | 3,975 | 4,035 | 3,965 | 4,015 | 207,900 |
| 2020/10/12 | 4,060 | 4,060 | 3,945 | 3,975 | 226,600 |
| 2020/10/09 | 4,075 | 4,100 | 4,015 | 4,055 | 262,100 |
| 2020/10/08 | 3,910 | 4,070 | 3,890 | 4,060 | 353,600 |
| 2020/10/07 | 3,880 | 3,910 | 3,850 | 3,895 | 104,200 |
| 2020/10/06 | 3,865 | 3,925 | 3,855 | 3,895 | 200,500 |
| 2020/10/05 | 3,805 | 3,855 | 3,790 | 3,855 | 173,000 |
| 2020/10/02 | 3,830 | 3,865 | 3,775 | 3,790 | 354,200 |
| 2020/09/30 | 3,900 | 3,910 | 3,790 | 3,805 | 298,700 |
| 2020/09/29 | 3,900 | 3,915 | 3,845 | 3,875 | 215,500 |
| 2020/09/28 | 3,875 | 3,890 | 3,805 | 3,870 | 255,400 |
| 2020/09/25 | 3,820 | 3,865 | 3,795 | 3,825 | 135,600 |
| 2020/09/24 | 3,810 | 3,865 | 3,775 | 3,795 | 151,000 |
| 2020/09/23 | 3,810 | 3,860 | 3,785 | 3,855 | 267,600 |
| 2020/09/18 | 3,835 | 3,850 | 3,800 | 3,820 | 225,200 |
| 2020/09/17 | 3,895 | 3,895 | 3,820 | 3,840 | 207,400 |
| 2020/09/16 | 3,865 | 3,930 | 3,845 | 3,930 | 234,600 |
| 2020/09/15 | 3,920 | 3,950 | 3,895 | 3,925 | 141,900 |
| 2020/09/14 | 3,850 | 3,950 | 3,830 | 3,950 | 256,500 |
| 2020/09/11 | 3,900 | 3,900 | 3,830 | 3,850 | 285,900 |
| 2020/09/10 | 3,875 | 3,945 | 3,875 | 3,890 | 301,900 |
| 2020/09/09 | 3,820 | 3,910 | 3,810 | 3,870 | 334,200 |
| 2020/09/08 | 3,870 | 3,905 | 3,830 | 3,905 | 235,100 |
| 2020/09/07 | 3,840 | 3,935 | 3,810 | 3,860 | 287,900 |
| 2020/09/04 | 3,700 | 3,845 | 3,685 | 3,825 | 335,100 |
| 2020/09/03 | 3,855 | 3,885 | 3,785 | 3,810 | 234,100 |
| 2020/09/02 | 3,880 | 3,895 | 3,755 | 3,785 | 241,400 |
| 2020/09/01 | 3,840 | 3,850 | 3,785 | 3,810 | 222,400 |
| 2020/08/31 | 3,790 | 3,805 | 3,760 | 3,770 | 133,100 |
| 2020/08/28 | 3,730 | 3,825 | 3,690 | 3,725 | 329,800 |
| 2020/08/27 | 3,780 | 3,825 | 3,750 | 3,775 | 263,600 |
| 2020/08/26 | 3,660 | 3,740 | 3,650 | 3,740 | 216,600 |
| 2020/08/25 | 3,675 | 3,750 | 3,630 | 3,710 | 418,800 |
| 2020/08/24 | 3,635 | 3,645 | 3,575 | 3,630 | 217,300 |
| 2020/08/21 | 3,640 | 3,670 | 3,605 | 3,615 | 254,600 |
| 2020/08/20 | 3,750 | 3,750 | 3,600 | 3,620 | 310,200 |
| 2020/08/19 | 3,750 | 3,750 | 3,650 | 3,700 | 387,000 |
| 2020/08/18 | 3,795 | 3,815 | 3,740 | 3,800 | 338,900 |
| 2020/08/17 | 3,780 | 3,840 | 3,770 | 3,775 | 330,300 |
| 2020/08/14 | 3,845 | 3,895 | 3,815 | 3,850 | 306,700 |
| 2020/08/13 | 3,895 | 3,945 | 3,845 | 3,865 | 555,700 |
| 2020/08/12 | 3,740 | 3,965 | 3,740 | 3,890 | 1,669,700 |
| 2020/08/11 | 3,275 | 3,345 | 3,250 | 3,320 | 273,000 |
| 2020/08/07 | 3,270 | 3,280 | 3,215 | 3,235 | 174,000 |
| 2020/08/06 | 3,260 | 3,290 | 3,225 | 3,290 | 153,100 |
| 2020/08/05 | 3,275 | 3,330 | 3,255 | 3,290 | 149,700 |
| 2020/08/04 | 3,310 | 3,365 | 3,280 | 3,305 | 227,800 |
| 2020/08/03 | 3,105 | 3,250 | 3,090 | 3,240 | 320,800 |
| 2020/07/31 | 3,230 | 3,230 | 3,095 | 3,100 | 285,700 |
| 2020/07/30 | 3,265 | 3,275 | 3,195 | 3,240 | 268,700 |
| 2020/07/29 | 3,275 | 3,290 | 3,240 | 3,265 | 377,600 |
| 2020/07/28 | 3,385 | 3,385 | 3,320 | 3,335 | 260,600 |
| 2020/07/27 | 3,370 | 3,370 | 3,290 | 3,350 | 346,500 |
| 2020/07/22 | 3,420 | 3,455 | 3,400 | 3,430 | 223,200 |
| 2020/07/21 | 3,420 | 3,470 | 3,390 | 3,460 | 258,100 |
| 2020/07/20 | 3,365 | 3,385 | 3,335 | 3,370 | 205,400 |
| 2020/07/17 | 3,345 | 3,415 | 3,335 | 3,365 | 267,700 |
| 2020/07/16 | 3,410 | 3,435 | 3,360 | 3,410 | 306,700 |
| 2020/07/15 | 3,400 | 3,405 | 3,305 | 3,375 | 409,200 |
| 2020/07/14 | 3,330 | 3,415 | 3,320 | 3,410 | 398,500 |
| 2020/07/13 | 3,310 | 3,345 | 3,280 | 3,325 | 218,800 |
| 2020/07/10 | 3,305 | 3,320 | 3,245 | 3,245 | 283,500 |
| 2020/07/09 | 3,255 | 3,345 | 3,225 | 3,315 | 339,600 |
| 2020/07/08 | 3,185 | 3,390 | 3,150 | 3,265 | 684,900 |
| 2020/07/07 | 3,175 | 3,200 | 3,095 | 3,175 | 200,700 |
| 2020/07/06 | 3,105 | 3,210 | 3,100 | 3,180 | 256,200 |
| 2020/07/03 | 3,045 | 3,090 | 3,005 | 3,075 | 198,800 |
| 2020/07/02 | 3,105 | 3,105 | 2,991 | 3,030 | 228,800 |
| 2020/07/01 | 3,125 | 3,135 | 3,060 | 3,070 | 221,900 |
| 2020/06/30 | 3,170 | 3,200 | 3,105 | 3,110 | 183,300 |
| 2020/06/29 | 3,115 | 3,140 | 3,070 | 3,085 | 335,300 |
| 2020/06/26 | 3,240 | 3,260 | 3,195 | 3,240 | 288,800 |
| 2020/06/25 | 3,215 | 3,290 | 3,205 | 3,210 | 160,800 |
| 2020/06/24 | 3,285 | 3,350 | 3,240 | 3,260 | 225,700 |
| 2020/06/23 | 3,350 | 3,380 | 3,290 | 3,295 | 199,100 |
| 2020/06/22 | 3,230 | 3,350 | 3,225 | 3,305 | 395,300 |
| 2020/06/19 | 3,230 | 3,280 | 3,175 | 3,205 | 255,900 |
| 2020/06/18 | 3,180 | 3,185 | 3,130 | 3,160 | 156,400 |
| 2020/06/17 | 3,190 | 3,235 | 3,110 | 3,195 | 233,800 |
| 2020/06/16 | 3,115 | 3,255 | 3,100 | 3,210 | 352,900 |
| 2020/06/15 | 3,100 | 3,145 | 2,998 | 2,998 | 277,200 |
| 2020/06/12 | 3,075 | 3,135 | 3,015 | 3,115 | 357,600 |
| 2020/06/11 | 3,270 | 3,295 | 3,190 | 3,190 | 281,700 |
| 2020/06/10 | 3,235 | 3,355 | 3,225 | 3,320 | 321,800 |
| 2020/06/09 | 3,380 | 3,400 | 3,245 | 3,285 | 311,000 |
| 2020/06/08 | 3,420 | 3,470 | 3,360 | 3,395 | 275,000 |
| 2020/06/05 | 3,330 | 3,375 | 3,260 | 3,365 | 230,800 |
| 2020/06/04 | 3,385 | 3,410 | 3,310 | 3,330 | 220,800 |
| 2020/06/03 | 3,380 | 3,390 | 3,320 | 3,340 | 230,400 |
| 2020/06/02 | 3,265 | 3,330 | 3,265 | 3,300 | 235,700 |
| 2020/06/01 | 3,235 | 3,275 | 3,200 | 3,260 | 130,300 |
| 2020/05/29 | 3,220 | 3,265 | 3,190 | 3,235 | 280,000 |
| 2020/05/28 | 3,295 | 3,295 | 3,200 | 3,270 | 267,000 |
| 2020/05/27 | 3,245 | 3,275 | 3,190 | 3,255 | 193,700 |
| 2020/05/26 | 3,300 | 3,300 | 3,220 | 3,245 | 241,800 |
| 2020/05/25 | 3,180 | 3,230 | 3,145 | 3,230 | 205,000 |
| 2020/05/22 | 3,155 | 3,175 | 3,110 | 3,135 | 251,400 |
| 2020/05/21 | 3,100 | 3,175 | 3,030 | 3,155 | 345,600 |
| 2020/05/20 | 3,085 | 3,130 | 3,070 | 3,075 | 258,300 |
| 2020/05/19 | 3,050 | 3,095 | 2,975 | 3,090 | 618,600 |
| 2020/05/18 | 2,851 | 2,918 | 2,821 | 2,901 | 378,000 |
| 2020/05/15 | 3,060 | 3,090 | 2,841 | 2,875 | 854,100 |
| 2020/05/14 | 2,895 | 2,909 | 2,841 | 2,852 | 472,800 |
| 2020/05/13 | 2,915 | 2,964 | 2,852 | 2,938 | 372,000 |
| 2020/05/12 | 3,010 | 3,010 | 2,960 | 2,987 | 299,600 |
| 2020/05/11 | 3,000 | 3,025 | 2,972 | 3,005 | 269,000 |
| 2020/05/08 | 2,920 | 2,938 | 2,879 | 2,927 | 291,900 |
| 2020/05/07 | 2,850 | 2,922 | 2,839 | 2,859 | 443,600 |
| 2020/05/01 | 2,920 | 2,928 | 2,828 | 2,850 | 377,900 |
| 2020/04/30 | 2,950 | 3,035 | 2,950 | 3,000 | 366,800 |
| 2020/04/28 | 2,853 | 2,905 | 2,792 | 2,850 | 414,300 |
| 2020/04/27 | 2,834 | 2,915 | 2,827 | 2,893 | 344,300 |
| 2020/04/24 | 2,840 | 2,846 | 2,755 | 2,755 | 256,800 |
| 2020/04/23 | 2,801 | 2,867 | 2,791 | 2,861 | 285,400 |
| 2020/04/22 | 2,757 | 2,788 | 2,707 | 2,757 | 306,000 |
| 2020/04/21 | 2,847 | 2,900 | 2,808 | 2,810 | 260,300 |
| 2020/04/20 | 2,827 | 2,905 | 2,815 | 2,897 | 269,700 |
| 2020/04/17 | 2,794 | 2,902 | 2,768 | 2,838 | 419,000 |
| 2020/04/16 | 2,660 | 2,740 | 2,615 | 2,730 | 225,300 |
| 2020/04/15 | 2,720 | 2,736 | 2,675 | 2,720 | 299,500 |
| 2020/04/14 | 2,619 | 2,734 | 2,619 | 2,709 | 270,700 |
| 2020/04/13 | 2,681 | 2,692 | 2,623 | 2,634 | 226,000 |
| 2020/04/10 | 2,737 | 2,755 | 2,642 | 2,731 | 262,300 |
| 2020/04/09 | 2,746 | 2,766 | 2,692 | 2,735 | 221,900 |
| 2020/04/08 | 2,625 | 2,778 | 2,607 | 2,749 | 670,900 |
| 2020/04/07 | 2,600 | 2,646 | 2,528 | 2,625 | 452,500 |
| 2020/04/06 | 2,294 | 2,506 | 2,259 | 2,483 | 410,600 |
| 2020/04/03 | 2,413 | 2,463 | 2,277 | 2,306 | 472,500 |
| 2020/04/02 | 2,414 | 2,455 | 2,381 | 2,418 | 393,200 |
| 2020/04/01 | 2,599 | 2,655 | 2,434 | 2,464 | 488,900 |
| 2020/03/31 | 2,660 | 2,707 | 2,570 | 2,590 | 282,400 |
| 2020/03/30 | 2,567 | 2,616 | 2,520 | 2,613 | 333,800 |
| 2020/03/27 | 2,702 | 2,766 | 2,588 | 2,689 | 419,900 |
| 2020/03/26 | 2,655 | 2,711 | 2,578 | 2,602 | 438,600 |
| 2020/03/25 | 2,906 | 2,913 | 2,657 | 2,791 | 602,500 |
| 2020/03/24 | 2,458 | 2,616 | 2,409 | 2,606 | 505,100 |
| 2020/03/23 | 2,305 | 2,443 | 2,296 | 2,342 | 591,900 |
| 2020/03/19 | 2,402 | 2,426 | 2,214 | 2,255 | 667,200 |
| 2020/03/18 | 2,295 | 2,437 | 2,285 | 2,339 | 885,600 |
| 2020/03/17 | 2,243 | 2,366 | 2,168 | 2,224 | 1,162,500 |
| 2020/03/16 | 2,553 | 2,573 | 2,352 | 2,360 | 539,500 |
| 2020/03/13 | 2,379 | 2,545 | 2,313 | 2,515 | 924,400 |
| 2020/03/12 | 2,652 | 2,690 | 2,547 | 2,583 | 670,000 |
| 2020/03/11 | 2,796 | 2,829 | 2,738 | 2,741 | 560,700 |
| 2020/03/10 | 2,650 | 2,816 | 2,610 | 2,782 | 975,000 |
| 2020/03/09 | 2,742 | 2,785 | 2,638 | 2,671 | 703,200 |
| 2020/03/06 | 2,946 | 2,955 | 2,862 | 2,881 | 605,700 |
| 2020/03/05 | 3,160 | 3,180 | 2,983 | 3,005 | 737,100 |
| 2020/03/04 | 3,040 | 3,140 | 3,040 | 3,095 | 458,100 |
| 2020/03/03 | 3,285 | 3,300 | 3,085 | 3,090 | 457,500 |
| 2020/03/02 | 3,105 | 3,235 | 3,105 | 3,175 | 605,100 |
| 2020/02/28 | 3,180 | 3,215 | 3,110 | 3,140 | 533,900 |
| 2020/02/27 | 3,415 | 3,425 | 3,285 | 3,330 | 447,100 |
| 2020/02/26 | 3,430 | 3,460 | 3,360 | 3,415 | 482,100 |
| 2020/02/25 | 3,325 | 3,515 | 3,310 | 3,485 | 533,100 |
| 2020/02/21 | 3,625 | 3,695 | 3,600 | 3,605 | 367,600 |
| 2020/02/20 | 3,750 | 3,765 | 3,600 | 3,615 | 418,300 |
| 2020/02/19 | 3,645 | 3,685 | 3,610 | 3,655 | 628,600 |
| 2020/02/18 | 3,780 | 3,790 | 3,605 | 3,620 | 940,300 |
| 2020/02/17 | 3,850 | 3,860 | 3,735 | 3,850 | 713,900 |
| 2020/02/14 | 3,760 | 3,880 | 3,730 | 3,880 | 1,380,700 |
| 2020/02/13 | 4,120 | 4,195 | 4,100 | 4,175 | 414,300 |
| 2020/02/12 | 4,040 | 4,140 | 4,035 | 4,110 | 369,100 |
| 2020/02/10 | 4,005 | 4,040 | 3,950 | 4,000 | 278,500 |
| 2020/02/07 | 4,200 | 4,220 | 4,040 | 4,045 | 489,500 |
| 2020/02/06 | 4,300 | 4,340 | 4,195 | 4,195 | 490,100 |
| 2020/02/05 | 4,180 | 4,220 | 4,120 | 4,190 | 488,500 |
| 2020/02/04 | 4,025 | 4,095 | 4,015 | 4,065 | 477,400 |
| 2020/02/03 | 3,915 | 4,000 | 3,875 | 3,980 | 462,000 |
| 2020/01/31 | 3,950 | 4,070 | 3,910 | 4,030 | 576,800 |
| 2020/01/30 | 4,190 | 4,265 | 3,930 | 3,990 | 850,900 |
| 2020/01/29 | 4,185 | 4,205 | 4,090 | 4,180 | 498,700 |
| 2020/01/28 | 4,185 | 4,215 | 4,135 | 4,185 | 641,200 |
| 2020/01/27 | 4,325 | 4,375 | 4,315 | 4,325 | 322,500 |
| 2020/01/24 | 4,395 | 4,450 | 4,355 | 4,395 | 215,400 |
| 2020/01/23 | 4,375 | 4,435 | 4,365 | 4,365 | 331,200 |
| 2020/01/22 | 4,385 | 4,405 | 4,345 | 4,370 | 311,200 |
| 2020/01/21 | 4,380 | 4,390 | 4,300 | 4,315 | 237,200 |
| 2020/01/20 | 4,280 | 4,365 | 4,270 | 4,355 | 270,700 |
| 2020/01/17 | 4,260 | 4,270 | 4,200 | 4,255 | 288,900 |
| 2020/01/16 | 4,195 | 4,210 | 4,165 | 4,195 | 282,200 |
| 2020/01/15 | 4,260 | 4,260 | 4,185 | 4,205 | 507,300 |
| 2020/01/14 | 4,300 | 4,340 | 4,280 | 4,305 | 508,600 |
| 2020/01/10 | 4,375 | 4,390 | 4,330 | 4,355 | 257,000 |
| 2020/01/09 | 4,370 | 4,380 | 4,320 | 4,335 | 256,000 |
| 2020/01/08 | 4,290 | 4,320 | 4,225 | 4,300 | 372,600 |
| 2020/01/07 | 4,320 | 4,400 | 4,320 | 4,325 | 291,700 |
| 2020/01/06 | 4,230 | 4,290 | 4,200 | 4,285 | 321,800 |