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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,160 | 7,270 | 7,120 | 7,200 | 317,600 |
| 2021/12/29 | 7,150 | 7,180 | 7,100 | 7,160 | 207,600 |
| 2021/12/28 | 7,220 | 7,220 | 7,080 | 7,180 | 287,800 |
| 2021/12/27 | 7,230 | 7,250 | 7,130 | 7,150 | 171,300 |
| 2021/12/24 | 7,250 | 7,270 | 7,170 | 7,230 | 254,300 |
| 2021/12/23 | 7,050 | 7,170 | 7,020 | 7,170 | 149,600 |
| 2021/12/22 | 7,210 | 7,220 | 7,030 | 7,080 | 341,400 |
| 2021/12/21 | 7,020 | 7,060 | 6,900 | 7,000 | 302,100 |
| 2021/12/20 | 6,990 | 7,020 | 6,920 | 6,920 | 422,300 |
| 2021/12/17 | 7,100 | 7,200 | 7,020 | 7,030 | 543,600 |
| 2021/12/16 | 6,950 | 7,240 | 6,930 | 7,220 | 1,134,300 |
| 2021/12/15 | 6,410 | 6,550 | 6,410 | 6,490 | 193,200 |
| 2021/12/14 | 6,610 | 6,660 | 6,470 | 6,510 | 229,300 |
| 2021/12/13 | 6,630 | 6,700 | 6,600 | 6,630 | 191,900 |
| 2021/12/10 | 6,620 | 6,650 | 6,490 | 6,520 | 246,400 |
| 2021/12/09 | 6,790 | 6,830 | 6,710 | 6,720 | 253,300 |
| 2021/12/08 | 6,730 | 6,800 | 6,630 | 6,780 | 282,400 |
| 2021/12/07 | 6,490 | 6,580 | 6,400 | 6,580 | 248,500 |
| 2021/12/06 | 6,490 | 6,520 | 6,410 | 6,460 | 153,800 |
| 2021/12/03 | 6,460 | 6,550 | 6,360 | 6,550 | 264,500 |
| 2021/12/02 | 6,500 | 6,590 | 6,430 | 6,530 | 275,600 |
| 2021/12/01 | 6,670 | 6,670 | 6,410 | 6,570 | 243,400 |
| 2021/11/30 | 6,680 | 6,690 | 6,480 | 6,500 | 345,700 |
| 2021/11/29 | 6,410 | 6,600 | 6,400 | 6,480 | 217,000 |
| 2021/11/26 | 6,610 | 6,620 | 6,460 | 6,510 | 233,000 |
| 2021/11/25 | 6,810 | 6,810 | 6,660 | 6,680 | 114,300 |
| 2021/11/24 | 6,740 | 6,820 | 6,660 | 6,690 | 291,600 |
| 2021/11/22 | 7,000 | 7,000 | 6,870 | 6,940 | 208,400 |
| 2021/11/19 | 6,740 | 7,000 | 6,730 | 6,980 | 361,800 |
| 2021/11/18 | 6,800 | 6,880 | 6,690 | 6,790 | 419,800 |
| 2021/11/17 | 6,490 | 6,660 | 6,460 | 6,650 | 500,700 |
| 2021/11/16 | 6,600 | 6,640 | 6,320 | 6,330 | 321,300 |
| 2021/11/15 | 6,470 | 6,580 | 6,390 | 6,500 | 562,200 |
| 2021/11/12 | 6,740 | 6,780 | 6,660 | 6,770 | 213,300 |
| 2021/11/11 | 6,620 | 6,680 | 6,570 | 6,620 | 209,800 |
| 2021/11/10 | 6,740 | 6,740 | 6,530 | 6,600 | 279,800 |
| 2021/11/09 | 6,840 | 6,940 | 6,780 | 6,820 | 315,600 |
| 2021/11/08 | 6,890 | 6,970 | 6,750 | 6,790 | 451,300 |
| 2021/11/05 | 6,730 | 6,780 | 6,690 | 6,730 | 344,800 |
| 2021/11/04 | 6,620 | 6,700 | 6,610 | 6,670 | 260,100 |
| 2021/11/02 | 6,530 | 6,560 | 6,460 | 6,470 | 156,800 |
| 2021/11/01 | 6,550 | 6,550 | 6,460 | 6,530 | 167,900 |
| 2021/10/29 | 6,400 | 6,430 | 6,280 | 6,360 | 185,500 |
| 2021/10/28 | 6,250 | 6,380 | 6,230 | 6,340 | 229,600 |
| 2021/10/27 | 6,260 | 6,310 | 6,190 | 6,240 | 229,200 |
| 2021/10/26 | 6,400 | 6,400 | 6,300 | 6,360 | 159,200 |
| 2021/10/25 | 6,180 | 6,320 | 6,170 | 6,310 | 224,900 |
| 2021/10/22 | 6,200 | 6,320 | 6,170 | 6,250 | 236,400 |
| 2021/10/21 | 6,250 | 6,310 | 6,160 | 6,180 | 209,500 |
| 2021/10/20 | 6,450 | 6,560 | 6,330 | 6,340 | 233,100 |
| 2021/10/19 | 6,330 | 6,440 | 6,330 | 6,440 | 194,000 |
| 2021/10/18 | 6,350 | 6,370 | 6,250 | 6,310 | 167,700 |
| 2021/10/15 | 6,300 | 6,380 | 6,280 | 6,360 | 343,200 |
| 2021/10/14 | 6,020 | 6,170 | 5,990 | 6,160 | 339,700 |
| 2021/10/13 | 6,000 | 6,020 | 5,900 | 5,960 | 295,200 |
| 2021/10/12 | 6,200 | 6,230 | 6,040 | 6,070 | 279,300 |
| 2021/10/11 | 6,020 | 6,190 | 5,980 | 6,150 | 328,700 |
| 2021/10/08 | 6,010 | 6,160 | 5,980 | 6,070 | 419,300 |
| 2021/10/07 | 5,900 | 6,040 | 5,900 | 5,940 | 375,800 |
| 2021/10/06 | 6,040 | 6,070 | 5,790 | 5,850 | 501,700 |
| 2021/10/05 | 5,800 | 5,860 | 5,590 | 5,780 | 490,900 |
| 2021/10/04 | 6,170 | 6,200 | 5,850 | 5,900 | 425,100 |
| 2021/10/01 | 6,310 | 6,380 | 6,160 | 6,180 | 310,800 |
| 2021/09/30 | 6,340 | 6,440 | 6,300 | 6,410 | 353,800 |
| 2021/09/29 | 6,370 | 6,380 | 6,230 | 6,340 | 560,300 |
| 2021/09/28 | 6,630 | 6,630 | 6,490 | 6,570 | 267,900 |
| 2021/09/27 | 6,800 | 6,800 | 6,610 | 6,650 | 227,900 |
| 2021/09/24 | 6,750 | 6,760 | 6,650 | 6,740 | 293,400 |
| 2021/09/22 | 6,470 | 6,510 | 6,420 | 6,450 | 221,500 |
| 2021/09/21 | 6,390 | 6,540 | 6,350 | 6,520 | 304,300 |
| 2021/09/17 | 6,650 | 6,710 | 6,620 | 6,690 | 287,700 |
| 2021/09/16 | 6,800 | 6,830 | 6,610 | 6,700 | 414,700 |
| 2021/09/15 | 6,700 | 6,700 | 6,610 | 6,660 | 271,500 |
| 2021/09/14 | 6,740 | 6,810 | 6,720 | 6,800 | 272,000 |
| 2021/09/13 | 6,710 | 6,800 | 6,670 | 6,710 | 268,100 |
| 2021/09/10 | 6,500 | 6,640 | 6,500 | 6,630 | 343,500 |
| 2021/09/09 | 6,440 | 6,520 | 6,420 | 6,480 | 265,000 |
| 2021/09/08 | 6,430 | 6,490 | 6,400 | 6,490 | 204,600 |
| 2021/09/07 | 6,470 | 6,530 | 6,360 | 6,370 | 291,800 |
| 2021/09/06 | 6,360 | 6,410 | 6,310 | 6,350 | 316,000 |
| 2021/09/03 | 6,030 | 6,240 | 6,020 | 6,170 | 365,700 |
| 2021/09/02 | 5,950 | 5,990 | 5,920 | 5,980 | 158,600 |
| 2021/09/01 | 5,950 | 6,010 | 5,890 | 5,900 | 247,600 |
| 2021/08/31 | 5,880 | 5,960 | 5,860 | 5,940 | 172,800 |
| 2021/08/30 | 5,970 | 6,000 | 5,810 | 5,890 | 293,300 |
| 2021/08/27 | 5,950 | 5,990 | 5,900 | 5,950 | 287,500 |
| 2021/08/26 | 5,930 | 5,980 | 5,840 | 5,850 | 216,400 |
| 2021/08/25 | 5,850 | 6,060 | 5,840 | 6,020 | 552,300 |
| 2021/08/24 | 5,700 | 5,770 | 5,680 | 5,750 | 238,800 |
| 2021/08/23 | 5,710 | 5,800 | 5,650 | 5,650 | 193,000 |
| 2021/08/20 | 5,730 | 5,810 | 5,630 | 5,640 | 246,700 |
| 2021/08/19 | 5,690 | 5,730 | 5,620 | 5,630 | 199,000 |
| 2021/08/18 | 5,850 | 5,880 | 5,730 | 5,790 | 160,900 |
| 2021/08/17 | 5,810 | 5,910 | 5,760 | 5,760 | 236,900 |
| 2021/08/16 | 5,770 | 5,840 | 5,750 | 5,810 | 217,000 |
| 2021/08/13 | 5,790 | 5,810 | 5,660 | 5,770 | 229,900 |
| 2021/08/12 | 6,020 | 6,030 | 5,840 | 5,870 | 311,200 |
| 2021/08/11 | 5,860 | 6,140 | 5,860 | 6,000 | 901,300 |
| 2021/08/10 | 5,630 | 5,730 | 5,580 | 5,610 | 338,300 |
| 2021/08/06 | 5,530 | 5,590 | 5,490 | 5,590 | 155,600 |
| 2021/08/05 | 5,450 | 5,590 | 5,440 | 5,590 | 216,500 |
| 2021/08/04 | 5,420 | 5,470 | 5,420 | 5,450 | 103,800 |
| 2021/08/03 | 5,490 | 5,520 | 5,430 | 5,470 | 148,100 |
| 2021/08/02 | 5,410 | 5,480 | 5,370 | 5,440 | 162,400 |
| 2021/07/30 | 5,330 | 5,360 | 5,290 | 5,310 | 182,300 |
| 2021/07/29 | 5,270 | 5,360 | 5,260 | 5,350 | 199,200 |
| 2021/07/28 | 5,350 | 5,360 | 5,210 | 5,250 | 210,500 |
| 2021/07/27 | 5,440 | 5,460 | 5,390 | 5,420 | 110,700 |
| 2021/07/26 | 5,460 | 5,480 | 5,380 | 5,410 | 150,600 |
| 2021/07/21 | 5,390 | 5,400 | 5,280 | 5,320 | 203,000 |
| 2021/07/20 | 5,340 | 5,380 | 5,260 | 5,290 | 205,200 |
| 2021/07/19 | 5,450 | 5,480 | 5,320 | 5,340 | 197,100 |
| 2021/07/16 | 5,490 | 5,530 | 5,400 | 5,500 | 225,000 |
| 2021/07/15 | 5,640 | 5,660 | 5,560 | 5,580 | 237,500 |
| 2021/07/14 | 5,660 | 5,660 | 5,580 | 5,640 | 240,400 |
| 2021/07/13 | 5,800 | 5,840 | 5,680 | 5,710 | 381,900 |
| 2021/07/12 | 5,500 | 5,600 | 5,500 | 5,600 | 197,600 |
| 2021/07/09 | 5,400 | 5,490 | 5,370 | 5,480 | 353,800 |
| 2021/07/08 | 5,510 | 5,570 | 5,490 | 5,490 | 255,300 |
| 2021/07/07 | 5,560 | 5,640 | 5,540 | 5,610 | 154,800 |
| 2021/07/06 | 5,610 | 5,670 | 5,570 | 5,650 | 123,500 |
| 2021/07/05 | 5,600 | 5,650 | 5,550 | 5,610 | 129,300 |
| 2021/07/02 | 5,600 | 5,600 | 5,510 | 5,540 | 214,800 |
| 2021/07/01 | 5,580 | 5,590 | 5,450 | 5,560 | 200,800 |
| 2021/06/30 | 5,600 | 5,710 | 5,600 | 5,630 | 282,700 |
| 2021/06/29 | 5,610 | 5,680 | 5,590 | 5,620 | 246,200 |
| 2021/06/28 | 5,780 | 5,790 | 5,710 | 5,750 | 269,500 |
| 2021/06/25 | 5,790 | 5,820 | 5,740 | 5,800 | 274,800 |
| 2021/06/24 | 5,750 | 5,800 | 5,680 | 5,690 | 266,300 |
| 2021/06/23 | 5,600 | 5,700 | 5,560 | 5,700 | 183,400 |
| 2021/06/22 | 5,520 | 5,590 | 5,490 | 5,570 | 161,700 |
| 2021/06/21 | 5,430 | 5,480 | 5,390 | 5,420 | 179,300 |
| 2021/06/18 | 5,580 | 5,600 | 5,500 | 5,500 | 137,200 |
| 2021/06/17 | 5,520 | 5,570 | 5,490 | 5,550 | 161,100 |
| 2021/06/16 | 5,470 | 5,530 | 5,440 | 5,530 | 133,300 |
| 2021/06/15 | 5,570 | 5,580 | 5,490 | 5,540 | 162,300 |
| 2021/06/14 | 5,420 | 5,520 | 5,400 | 5,520 | 288,800 |
| 2021/06/11 | 5,370 | 5,400 | 5,230 | 5,270 | 321,500 |
| 2021/06/10 | 5,270 | 5,430 | 5,270 | 5,370 | 296,000 |
| 2021/06/09 | 5,280 | 5,300 | 5,220 | 5,290 | 168,000 |
| 2021/06/08 | 5,380 | 5,440 | 5,290 | 5,310 | 183,300 |
| 2021/06/07 | 5,450 | 5,500 | 5,390 | 5,410 | 217,300 |
| 2021/06/04 | 5,330 | 5,440 | 5,310 | 5,420 | 201,200 |
| 2021/06/03 | 5,290 | 5,370 | 5,270 | 5,350 | 239,800 |
| 2021/06/02 | 5,260 | 5,340 | 5,220 | 5,290 | 333,700 |
| 2021/06/01 | 5,160 | 5,220 | 5,120 | 5,180 | 265,300 |
| 2021/05/31 | 5,120 | 5,180 | 5,090 | 5,150 | 188,500 |
| 2021/05/28 | 5,100 | 5,130 | 5,050 | 5,100 | 191,900 |
| 2021/05/27 | 5,090 | 5,190 | 5,030 | 5,060 | 279,500 |
| 2021/05/26 | 4,975 | 5,070 | 4,935 | 5,070 | 230,200 |
| 2021/05/25 | 4,865 | 4,985 | 4,835 | 4,980 | 218,900 |
| 2021/05/24 | 4,690 | 4,830 | 4,690 | 4,755 | 180,500 |
| 2021/05/21 | 4,720 | 4,785 | 4,665 | 4,685 | 258,100 |
| 2021/05/20 | 4,545 | 4,690 | 4,530 | 4,675 | 164,600 |
| 2021/05/19 | 4,700 | 4,710 | 4,545 | 4,580 | 278,600 |
| 2021/05/18 | 4,745 | 4,755 | 4,645 | 4,710 | 244,900 |
| 2021/05/17 | 4,820 | 4,845 | 4,635 | 4,765 | 396,600 |
| 2021/05/14 | 4,690 | 4,705 | 4,625 | 4,665 | 192,700 |
| 2021/05/13 | 4,570 | 4,675 | 4,565 | 4,585 | 206,400 |
| 2021/05/12 | 4,815 | 4,845 | 4,585 | 4,625 | 301,200 |
| 2021/05/11 | 4,950 | 4,980 | 4,815 | 4,845 | 247,100 |
| 2021/05/10 | 5,030 | 5,070 | 5,030 | 5,040 | 84,800 |
| 2021/05/07 | 5,050 | 5,090 | 5,000 | 5,040 | 117,900 |
| 2021/05/06 | 4,960 | 5,010 | 4,925 | 4,990 | 207,200 |
| 2021/04/30 | 5,040 | 5,080 | 5,000 | 5,000 | 149,900 |
| 2021/04/28 | 4,995 | 5,030 | 4,965 | 5,000 | 173,200 |
| 2021/04/27 | 5,110 | 5,110 | 5,040 | 5,070 | 240,400 |
| 2021/04/26 | 5,180 | 5,200 | 5,090 | 5,130 | 343,800 |
| 2021/04/23 | 5,030 | 5,060 | 4,920 | 4,935 | 229,400 |
| 2021/04/22 | 5,180 | 5,240 | 5,030 | 5,070 | 251,900 |
| 2021/04/21 | 5,020 | 5,050 | 4,950 | 5,030 | 267,500 |
| 2021/04/20 | 5,090 | 5,130 | 5,060 | 5,100 | 214,600 |
| 2021/04/19 | 5,160 | 5,170 | 5,080 | 5,130 | 163,100 |
| 2021/04/16 | 5,150 | 5,190 | 5,050 | 5,120 | 202,600 |
| 2021/04/15 | 5,100 | 5,130 | 5,020 | 5,110 | 208,500 |
| 2021/04/14 | 5,000 | 5,070 | 4,905 | 5,060 | 207,500 |
| 2021/04/13 | 5,070 | 5,070 | 4,995 | 5,030 | 200,900 |
| 2021/04/12 | 5,100 | 5,110 | 4,980 | 5,040 | 240,000 |
| 2021/04/09 | 5,080 | 5,130 | 5,020 | 5,090 | 403,900 |
| 2021/04/08 | 4,995 | 5,060 | 4,960 | 5,030 | 300,400 |
| 2021/04/07 | 4,880 | 5,060 | 4,865 | 5,050 | 311,500 |
| 2021/04/06 | 5,080 | 5,100 | 4,880 | 4,880 | 349,100 |
| 2021/04/05 | 5,090 | 5,150 | 5,040 | 5,090 | 286,500 |
| 2021/04/02 | 4,960 | 5,070 | 4,905 | 5,040 | 400,600 |
| 2021/04/01 | 4,780 | 4,835 | 4,750 | 4,820 | 390,600 |
| 2021/03/31 | 4,620 | 4,685 | 4,570 | 4,655 | 400,000 |
| 2021/03/30 | 4,535 | 4,625 | 4,510 | 4,625 | 243,200 |
| 2021/03/29 | 4,575 | 4,580 | 4,480 | 4,535 | 273,200 |
| 2021/03/26 | 4,525 | 4,545 | 4,455 | 4,505 | 242,000 |
| 2021/03/25 | 4,315 | 4,445 | 4,310 | 4,430 | 239,400 |
| 2021/03/24 | 4,345 | 4,410 | 4,315 | 4,320 | 265,900 |
| 2021/03/23 | 4,490 | 4,545 | 4,410 | 4,415 | 185,800 |
| 2021/03/22 | 4,545 | 4,555 | 4,445 | 4,445 | 207,200 |
| 2021/03/19 | 4,440 | 4,540 | 4,435 | 4,540 | 274,100 |
| 2021/03/18 | 4,535 | 4,540 | 4,435 | 4,530 | 350,700 |
| 2021/03/17 | 4,435 | 4,485 | 4,420 | 4,465 | 220,300 |
| 2021/03/16 | 4,420 | 4,465 | 4,390 | 4,455 | 215,900 |
| 2021/03/15 | 4,425 | 4,445 | 4,325 | 4,385 | 331,900 |
| 2021/03/12 | 4,490 | 4,545 | 4,415 | 4,480 | 400,000 |
| 2021/03/11 | 4,390 | 4,465 | 4,310 | 4,440 | 402,700 |
| 2021/03/10 | 4,490 | 4,535 | 4,410 | 4,460 | 391,200 |
| 2021/03/09 | 4,365 | 4,420 | 4,260 | 4,370 | 339,900 |
| 2021/03/08 | 4,545 | 4,555 | 4,395 | 4,410 | 317,800 |
| 2021/03/05 | 4,465 | 4,490 | 4,315 | 4,490 | 741,200 |
| 2021/03/04 | 4,625 | 4,655 | 4,490 | 4,555 | 761,700 |
| 2021/03/03 | 4,845 | 4,845 | 4,735 | 4,800 | 237,400 |
| 2021/03/02 | 4,975 | 4,995 | 4,845 | 4,870 | 308,500 |
| 2021/03/01 | 4,895 | 4,965 | 4,815 | 4,920 | 298,900 |
| 2021/02/26 | 4,785 | 4,850 | 4,750 | 4,785 | 331,500 |
| 2021/02/25 | 5,050 | 5,060 | 4,910 | 4,925 | 290,400 |
| 2021/02/24 | 5,070 | 5,100 | 4,895 | 4,905 | 408,800 |
| 2021/02/22 | 5,090 | 5,210 | 5,040 | 5,110 | 354,100 |
| 2021/02/19 | 4,955 | 5,050 | 4,940 | 4,995 | 358,700 |
| 2021/02/18 | 5,140 | 5,150 | 4,930 | 4,940 | 334,500 |
| 2021/02/17 | 5,270 | 5,280 | 5,150 | 5,210 | 240,900 |
| 2021/02/16 | 5,270 | 5,390 | 5,220 | 5,260 | 297,100 |
| 2021/02/15 | 5,280 | 5,440 | 5,140 | 5,260 | 674,100 |
| 2021/02/12 | 5,120 | 5,210 | 5,090 | 5,180 | 301,300 |
| 2021/02/10 | 5,050 | 5,090 | 5,000 | 5,030 | 224,000 |
| 2021/02/09 | 4,990 | 5,080 | 4,950 | 5,080 | 311,000 |
| 2021/02/08 | 4,995 | 4,995 | 4,890 | 4,925 | 383,600 |
| 2021/02/05 | 4,895 | 4,970 | 4,870 | 4,945 | 214,300 |
| 2021/02/04 | 4,830 | 4,910 | 4,800 | 4,880 | 139,200 |
| 2021/02/03 | 4,925 | 4,940 | 4,815 | 4,875 | 254,800 |
| 2021/02/02 | 4,845 | 4,880 | 4,755 | 4,875 | 240,800 |
| 2021/02/01 | 4,655 | 4,790 | 4,650 | 4,765 | 154,800 |
| 2021/01/29 | 4,875 | 4,920 | 4,710 | 4,725 | 245,400 |
| 2021/01/28 | 4,830 | 4,930 | 4,800 | 4,825 | 533,900 |
| 2021/01/27 | 5,030 | 5,050 | 4,870 | 4,955 | 374,500 |
| 2021/01/26 | 5,060 | 5,160 | 5,050 | 5,050 | 314,300 |
| 2021/01/25 | 5,100 | 5,180 | 5,080 | 5,150 | 187,300 |
| 2021/01/22 | 5,100 | 5,180 | 5,070 | 5,090 | 188,800 |
| 2021/01/21 | 5,210 | 5,230 | 5,110 | 5,140 | 345,300 |
| 2021/01/20 | 5,040 | 5,190 | 4,990 | 5,140 | 660,100 |
| 2021/01/19 | 4,800 | 4,935 | 4,790 | 4,905 | 446,900 |
| 2021/01/18 | 4,650 | 4,795 | 4,620 | 4,755 | 350,700 |
| 2021/01/15 | 4,750 | 4,890 | 4,695 | 4,705 | 366,300 |
| 2021/01/14 | 4,795 | 4,895 | 4,640 | 4,700 | 415,400 |
| 2021/01/13 | 4,645 | 4,795 | 4,645 | 4,785 | 425,900 |
| 2021/01/12 | 4,690 | 4,705 | 4,605 | 4,625 | 214,400 |
| 2021/01/08 | 4,605 | 4,735 | 4,585 | 4,720 | 507,100 |
| 2021/01/07 | 4,500 | 4,620 | 4,490 | 4,540 | 328,000 |
| 2021/01/06 | 4,570 | 4,625 | 4,525 | 4,540 | 304,800 |
| 2021/01/05 | 4,350 | 4,560 | 4,340 | 4,550 | 339,500 |
| 2021/01/04 | 4,480 | 4,490 | 4,325 | 4,380 | 213,400 |