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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,630 | 5,680 | 5,560 | 5,560 | 158,900 |
| 2022/12/29 | 5,540 | 5,590 | 5,500 | 5,590 | 244,700 |
| 2022/12/28 | 5,530 | 5,640 | 5,510 | 5,630 | 189,300 |
| 2022/12/27 | 5,750 | 5,750 | 5,590 | 5,620 | 139,800 |
| 2022/12/26 | 5,510 | 5,660 | 5,490 | 5,660 | 169,000 |
| 2022/12/23 | 5,500 | 5,580 | 5,400 | 5,480 | 441,100 |
| 2022/12/22 | 5,850 | 5,860 | 5,650 | 5,660 | 236,300 |
| 2022/12/21 | 5,780 | 5,840 | 5,650 | 5,760 | 346,800 |
| 2022/12/20 | 5,940 | 6,070 | 5,810 | 5,830 | 501,900 |
| 2022/12/19 | 5,890 | 5,960 | 5,880 | 5,910 | 115,900 |
| 2022/12/16 | 5,920 | 5,970 | 5,890 | 5,960 | 282,600 |
| 2022/12/15 | 6,090 | 6,100 | 6,050 | 6,070 | 180,300 |
| 2022/12/14 | 6,140 | 6,240 | 6,120 | 6,150 | 240,500 |
| 2022/12/13 | 6,120 | 6,120 | 6,050 | 6,100 | 184,100 |
| 2022/12/12 | 6,140 | 6,140 | 6,040 | 6,090 | 286,700 |
| 2022/12/09 | 5,930 | 6,110 | 5,910 | 6,100 | 312,600 |
| 2022/12/08 | 5,970 | 5,970 | 5,820 | 5,890 | 190,400 |
| 2022/12/07 | 5,950 | 5,990 | 5,890 | 5,920 | 275,400 |
| 2022/12/06 | 6,090 | 6,120 | 6,020 | 6,050 | 284,900 |
| 2022/12/05 | 5,990 | 6,100 | 5,990 | 5,990 | 278,700 |
| 2022/12/02 | 6,030 | 6,050 | 5,960 | 6,010 | 290,600 |
| 2022/12/01 | 6,070 | 6,120 | 6,030 | 6,090 | 332,300 |
| 2022/11/30 | 5,910 | 5,950 | 5,880 | 5,930 | 287,400 |
| 2022/11/29 | 5,980 | 5,980 | 5,920 | 5,960 | 246,600 |
| 2022/11/28 | 6,130 | 6,130 | 6,050 | 6,050 | 240,700 |
| 2022/11/25 | 6,210 | 6,220 | 6,120 | 6,130 | 280,600 |
| 2022/11/24 | 6,140 | 6,230 | 6,110 | 6,200 | 345,400 |
| 2022/11/22 | 6,070 | 6,100 | 6,010 | 6,040 | 253,900 |
| 2022/11/21 | 6,020 | 6,070 | 5,960 | 6,000 | 294,700 |
| 2022/11/18 | 6,050 | 6,070 | 5,940 | 5,950 | 330,000 |
| 2022/11/17 | 6,050 | 6,090 | 5,880 | 5,950 | 429,600 |
| 2022/11/16 | 6,070 | 6,120 | 6,010 | 6,110 | 789,200 |
| 2022/11/15 | 5,810 | 6,060 | 5,750 | 6,010 | 580,100 |
| 2022/11/14 | 6,180 | 6,220 | 5,760 | 5,790 | 1,029,300 |
| 2022/11/11 | 6,050 | 6,210 | 6,040 | 6,200 | 606,300 |
| 2022/11/10 | 5,940 | 5,980 | 5,850 | 5,900 | 416,300 |
| 2022/11/09 | 5,960 | 6,000 | 5,900 | 5,950 | 341,500 |
| 2022/11/08 | 5,830 | 5,970 | 5,810 | 5,970 | 253,900 |
| 2022/11/07 | 5,790 | 5,870 | 5,760 | 5,830 | 244,200 |
| 2022/11/04 | 5,670 | 5,770 | 5,670 | 5,740 | 297,900 |
| 2022/11/02 | 5,910 | 5,940 | 5,730 | 5,780 | 474,300 |
| 2022/11/01 | 5,850 | 5,910 | 5,800 | 5,870 | 184,800 |
| 2022/10/31 | 5,840 | 5,910 | 5,770 | 5,880 | 456,900 |
| 2022/10/28 | 5,680 | 5,810 | 5,670 | 5,760 | 623,900 |
| 2022/10/27 | 5,700 | 5,810 | 5,680 | 5,780 | 290,800 |
| 2022/10/26 | 5,720 | 5,760 | 5,660 | 5,680 | 286,300 |
| 2022/10/25 | 5,680 | 5,740 | 5,660 | 5,670 | 215,300 |
| 2022/10/24 | 5,740 | 5,760 | 5,620 | 5,670 | 323,700 |
| 2022/10/21 | 5,500 | 5,760 | 5,500 | 5,640 | 501,300 |
| 2022/10/20 | 5,430 | 5,530 | 5,430 | 5,480 | 360,300 |
| 2022/10/19 | 5,400 | 5,500 | 5,390 | 5,460 | 252,200 |
| 2022/10/18 | 5,440 | 5,460 | 5,350 | 5,420 | 249,300 |
| 2022/10/17 | 5,300 | 5,400 | 5,300 | 5,380 | 209,800 |
| 2022/10/14 | 5,470 | 5,470 | 5,340 | 5,400 | 416,000 |
| 2022/10/13 | 5,310 | 5,400 | 5,250 | 5,270 | 482,300 |
| 2022/10/12 | 5,410 | 5,450 | 5,230 | 5,270 | 642,500 |
| 2022/10/11 | 5,500 | 5,550 | 5,360 | 5,440 | 516,100 |
| 2022/10/07 | 5,540 | 5,740 | 5,540 | 5,670 | 545,300 |
| 2022/10/06 | 5,400 | 5,690 | 5,400 | 5,640 | 635,000 |
| 2022/10/05 | 5,480 | 5,480 | 5,400 | 5,420 | 278,000 |
| 2022/10/04 | 5,460 | 5,460 | 5,350 | 5,400 | 338,500 |
| 2022/10/03 | 5,040 | 5,340 | 5,040 | 5,290 | 380,300 |
| 2022/09/30 | 5,180 | 5,200 | 5,050 | 5,130 | 583,600 |
| 2022/09/29 | 5,370 | 5,370 | 5,250 | 5,290 | 425,800 |
| 2022/09/28 | 5,320 | 5,440 | 5,200 | 5,270 | 600,500 |
| 2022/09/27 | 5,400 | 5,450 | 5,340 | 5,390 | 331,400 |
| 2022/09/26 | 5,440 | 5,480 | 5,340 | 5,430 | 536,900 |
| 2022/09/22 | 5,550 | 5,660 | 5,530 | 5,640 | 348,600 |
| 2022/09/21 | 5,580 | 5,650 | 5,560 | 5,620 | 404,000 |
| 2022/09/20 | 5,730 | 5,780 | 5,650 | 5,680 | 326,200 |
| 2022/09/16 | 5,700 | 5,730 | 5,630 | 5,640 | 436,100 |
| 2022/09/15 | 5,770 | 5,820 | 5,750 | 5,800 | 333,000 |
| 2022/09/14 | 5,710 | 5,860 | 5,650 | 5,780 | 466,000 |
| 2022/09/13 | 5,850 | 5,950 | 5,840 | 5,920 | 470,600 |
| 2022/09/12 | 5,800 | 5,910 | 5,800 | 5,860 | 486,800 |
| 2022/09/09 | 5,710 | 5,820 | 5,650 | 5,700 | 746,300 |
| 2022/09/08 | 5,510 | 5,610 | 5,470 | 5,590 | 498,900 |
| 2022/09/07 | 5,450 | 5,500 | 5,320 | 5,480 | 469,800 |
| 2022/09/06 | 5,380 | 5,470 | 5,350 | 5,450 | 303,100 |
| 2022/09/05 | 5,290 | 5,420 | 5,270 | 5,380 | 295,600 |
| 2022/09/02 | 5,460 | 5,470 | 5,280 | 5,320 | 657,400 |
| 2022/09/01 | 5,380 | 5,410 | 5,290 | 5,360 | 348,400 |
| 2022/08/31 | 5,430 | 5,510 | 5,400 | 5,470 | 477,600 |
| 2022/08/30 | 5,390 | 5,530 | 5,390 | 5,530 | 329,500 |
| 2022/08/29 | 5,440 | 5,480 | 5,380 | 5,380 | 432,900 |
| 2022/08/26 | 5,630 | 5,680 | 5,600 | 5,640 | 401,300 |
| 2022/08/25 | 5,560 | 5,650 | 5,470 | 5,620 | 703,000 |
| 2022/08/24 | 5,460 | 5,480 | 5,390 | 5,450 | 387,800 |
| 2022/08/23 | 5,360 | 5,450 | 5,360 | 5,440 | 269,700 |
| 2022/08/22 | 5,360 | 5,460 | 5,360 | 5,450 | 329,200 |
| 2022/08/19 | 5,470 | 5,480 | 5,420 | 5,460 | 418,600 |
| 2022/08/18 | 5,320 | 5,380 | 5,280 | 5,380 | 216,800 |
| 2022/08/17 | 5,440 | 5,440 | 5,360 | 5,400 | 264,400 |
| 2022/08/16 | 5,380 | 5,430 | 5,350 | 5,370 | 339,300 |
| 2022/08/15 | 5,360 | 5,470 | 5,320 | 5,400 | 454,900 |
| 2022/08/12 | 5,240 | 5,340 | 5,130 | 5,320 | 677,000 |
| 2022/08/10 | 4,830 | 5,080 | 4,825 | 5,040 | 663,600 |
| 2022/08/09 | 5,170 | 5,190 | 5,050 | 5,070 | 477,900 |
| 2022/08/08 | 5,180 | 5,230 | 5,160 | 5,190 | 246,800 |
| 2022/08/05 | 5,130 | 5,220 | 5,120 | 5,190 | 366,300 |
| 2022/08/04 | 5,120 | 5,150 | 5,040 | 5,090 | 232,800 |
| 2022/08/03 | 5,030 | 5,060 | 4,985 | 5,040 | 339,700 |
| 2022/08/02 | 5,060 | 5,080 | 5,000 | 5,050 | 287,400 |
| 2022/08/01 | 5,050 | 5,120 | 5,030 | 5,110 | 212,800 |
| 2022/07/29 | 5,020 | 5,050 | 4,965 | 5,000 | 251,100 |
| 2022/07/28 | 5,130 | 5,140 | 4,985 | 5,020 | 271,000 |
| 2022/07/27 | 4,940 | 5,080 | 4,910 | 5,050 | 274,500 |
| 2022/07/26 | 4,885 | 4,930 | 4,860 | 4,915 | 241,000 |
| 2022/07/25 | 4,900 | 4,925 | 4,875 | 4,890 | 175,200 |
| 2022/07/22 | 4,915 | 4,940 | 4,890 | 4,935 | 231,800 |
| 2022/07/21 | 4,890 | 4,940 | 4,875 | 4,935 | 280,300 |
| 2022/07/20 | 4,870 | 4,910 | 4,845 | 4,895 | 345,700 |
| 2022/07/19 | 4,710 | 4,735 | 4,610 | 4,730 | 456,300 |
| 2022/07/15 | 4,675 | 4,715 | 4,600 | 4,640 | 485,100 |
| 2022/07/14 | 4,650 | 4,760 | 4,615 | 4,745 | 297,300 |
| 2022/07/13 | 4,620 | 4,660 | 4,600 | 4,645 | 259,100 |
| 2022/07/12 | 4,680 | 4,685 | 4,565 | 4,605 | 449,400 |
| 2022/07/11 | 4,795 | 4,795 | 4,670 | 4,730 | 436,600 |
| 2022/07/08 | 4,770 | 4,840 | 4,710 | 4,755 | 500,700 |
| 2022/07/07 | 4,625 | 4,765 | 4,580 | 4,700 | 644,700 |
| 2022/07/06 | 4,535 | 4,665 | 4,520 | 4,605 | 471,400 |
| 2022/07/05 | 4,625 | 4,645 | 4,585 | 4,605 | 329,800 |
| 2022/07/04 | 4,480 | 4,520 | 4,395 | 4,520 | 594,200 |
| 2022/07/01 | 4,570 | 4,620 | 4,325 | 4,340 | 876,600 |
| 2022/06/30 | 4,780 | 4,785 | 4,600 | 4,620 | 415,700 |
| 2022/06/29 | 4,795 | 4,795 | 4,715 | 4,795 | 467,500 |
| 2022/06/28 | 4,860 | 4,940 | 4,855 | 4,940 | 421,400 |
| 2022/06/27 | 4,900 | 4,950 | 4,845 | 4,930 | 354,500 |
| 2022/06/24 | 4,700 | 4,810 | 4,660 | 4,800 | 358,400 |
| 2022/06/23 | 4,620 | 4,665 | 4,555 | 4,605 | 420,400 |
| 2022/06/22 | 4,780 | 4,790 | 4,590 | 4,600 | 433,000 |
| 2022/06/21 | 4,675 | 4,775 | 4,575 | 4,710 | 386,500 |
| 2022/06/20 | 4,760 | 4,800 | 4,515 | 4,560 | 502,600 |
| 2022/06/17 | 4,900 | 4,925 | 4,760 | 4,765 | 837,000 |
| 2022/06/16 | 5,230 | 5,280 | 5,160 | 5,170 | 341,800 |
| 2022/06/15 | 5,120 | 5,130 | 5,020 | 5,050 | 202,000 |
| 2022/06/14 | 5,030 | 5,120 | 5,020 | 5,110 | 254,000 |
| 2022/06/13 | 5,100 | 5,180 | 5,090 | 5,160 | 302,400 |
| 2022/06/10 | 5,390 | 5,400 | 5,290 | 5,290 | 320,500 |
| 2022/06/09 | 5,560 | 5,570 | 5,430 | 5,440 | 378,900 |
| 2022/06/08 | 5,630 | 5,660 | 5,600 | 5,600 | 257,700 |
| 2022/06/07 | 5,640 | 5,650 | 5,580 | 5,610 | 177,800 |
| 2022/06/06 | 5,550 | 5,650 | 5,530 | 5,630 | 209,300 |
| 2022/06/03 | 5,600 | 5,680 | 5,580 | 5,650 | 274,100 |
| 2022/06/02 | 5,520 | 5,560 | 5,490 | 5,510 | 173,100 |
| 2022/06/01 | 5,480 | 5,570 | 5,470 | 5,550 | 266,000 |
| 2022/05/31 | 5,470 | 5,510 | 5,430 | 5,480 | 534,100 |
| 2022/05/30 | 5,480 | 5,580 | 5,480 | 5,540 | 469,300 |
| 2022/05/27 | 5,350 | 5,390 | 5,320 | 5,340 | 389,300 |
| 2022/05/26 | 5,270 | 5,350 | 5,210 | 5,220 | 295,300 |
| 2022/05/25 | 5,330 | 5,390 | 5,250 | 5,270 | 547,800 |
| 2022/05/24 | 5,320 | 5,340 | 5,210 | 5,220 | 209,300 |
| 2022/05/23 | 5,420 | 5,420 | 5,270 | 5,290 | 198,900 |
| 2022/05/20 | 5,220 | 5,340 | 5,220 | 5,320 | 235,100 |
| 2022/05/19 | 5,120 | 5,280 | 5,120 | 5,270 | 311,600 |
| 2022/05/18 | 5,420 | 5,430 | 5,350 | 5,370 | 269,700 |
| 2022/05/17 | 5,240 | 5,310 | 5,230 | 5,290 | 240,500 |
| 2022/05/16 | 5,420 | 5,450 | 5,180 | 5,210 | 355,900 |
| 2022/05/13 | 4,980 | 5,160 | 4,980 | 5,130 | 455,800 |
| 2022/05/12 | 4,920 | 5,120 | 4,920 | 5,020 | 336,000 |
| 2022/05/11 | 4,945 | 5,140 | 4,940 | 5,090 | 473,400 |
| 2022/05/10 | 4,955 | 5,010 | 4,875 | 4,990 | 401,000 |
| 2022/05/09 | 5,010 | 5,090 | 5,000 | 5,050 | 297,900 |
| 2022/05/06 | 5,100 | 5,170 | 5,030 | 5,170 | 324,800 |
| 2022/05/02 | 5,150 | 5,180 | 5,050 | 5,130 | 272,100 |
| 2022/04/28 | 5,040 | 5,200 | 5,010 | 5,160 | 301,600 |
| 2022/04/27 | 4,970 | 5,050 | 4,925 | 5,040 | 466,000 |
| 2022/04/26 | 5,070 | 5,100 | 5,020 | 5,070 | 370,000 |
| 2022/04/25 | 5,050 | 5,140 | 5,040 | 5,090 | 343,600 |
| 2022/04/22 | 5,280 | 5,290 | 5,210 | 5,250 | 395,800 |
| 2022/04/21 | 5,110 | 5,390 | 5,100 | 5,380 | 550,300 |
| 2022/04/20 | 5,240 | 5,270 | 5,170 | 5,180 | 478,500 |
| 2022/04/19 | 5,230 | 5,330 | 5,170 | 5,290 | 410,300 |
| 2022/04/18 | 5,130 | 5,170 | 5,060 | 5,150 | 427,400 |
| 2022/04/15 | 5,270 | 5,310 | 5,170 | 5,230 | 428,400 |
| 2022/04/14 | 5,510 | 5,520 | 5,360 | 5,440 | 333,400 |
| 2022/04/13 | 5,210 | 5,410 | 5,200 | 5,410 | 303,700 |
| 2022/04/12 | 5,250 | 5,300 | 5,200 | 5,230 | 240,400 |
| 2022/04/11 | 5,340 | 5,410 | 5,300 | 5,370 | 391,400 |
| 2022/04/08 | 5,470 | 5,550 | 5,370 | 5,400 | 443,400 |
| 2022/04/07 | 5,640 | 5,720 | 5,450 | 5,470 | 683,900 |
| 2022/04/06 | 6,050 | 6,050 | 5,850 | 5,940 | 389,700 |
| 2022/04/05 | 6,220 | 6,240 | 6,150 | 6,190 | 265,500 |
| 2022/04/04 | 6,090 | 6,160 | 6,040 | 6,120 | 230,400 |
| 2022/04/01 | 6,140 | 6,140 | 5,970 | 6,110 | 389,300 |
| 2022/03/31 | 6,230 | 6,350 | 6,230 | 6,300 | 250,600 |
| 2022/03/30 | 6,500 | 6,570 | 6,320 | 6,360 | 425,400 |
| 2022/03/29 | 6,390 | 6,440 | 6,270 | 6,330 | 310,900 |
| 2022/03/28 | 6,380 | 6,390 | 6,290 | 6,320 | 282,000 |
| 2022/03/25 | 6,500 | 6,530 | 6,410 | 6,480 | 261,200 |
| 2022/03/24 | 6,130 | 6,360 | 6,100 | 6,360 | 208,500 |
| 2022/03/23 | 6,200 | 6,320 | 6,160 | 6,290 | 288,200 |
| 2022/03/22 | 6,100 | 6,120 | 6,000 | 6,030 | 201,400 |
| 2022/03/18 | 5,950 | 6,060 | 5,930 | 6,030 | 399,500 |
| 2022/03/17 | 5,700 | 5,890 | 5,670 | 5,850 | 382,900 |
| 2022/03/16 | 5,540 | 5,540 | 5,410 | 5,470 | 207,800 |
| 2022/03/15 | 5,370 | 5,520 | 5,360 | 5,420 | 206,000 |
| 2022/03/14 | 5,290 | 5,460 | 5,280 | 5,370 | 204,200 |
| 2022/03/11 | 5,310 | 5,340 | 5,190 | 5,300 | 341,700 |
| 2022/03/10 | 5,490 | 5,490 | 5,380 | 5,400 | 369,700 |
| 2022/03/09 | 5,180 | 5,270 | 5,010 | 5,190 | 298,300 |
| 2022/03/08 | 4,945 | 5,200 | 4,910 | 5,090 | 449,800 |
| 2022/03/07 | 5,300 | 5,310 | 5,070 | 5,110 | 479,300 |
| 2022/03/04 | 5,640 | 5,660 | 5,480 | 5,500 | 284,900 |
| 2022/03/03 | 5,830 | 5,840 | 5,720 | 5,760 | 200,500 |
| 2022/03/02 | 5,600 | 5,740 | 5,600 | 5,670 | 164,000 |
| 2022/03/01 | 5,760 | 5,810 | 5,700 | 5,740 | 221,000 |
| 2022/02/28 | 5,590 | 5,730 | 5,560 | 5,660 | 197,400 |
| 2022/02/25 | 5,600 | 5,700 | 5,550 | 5,680 | 333,400 |
| 2022/02/24 | 5,480 | 5,570 | 5,400 | 5,460 | 334,400 |
| 2022/02/22 | 5,650 | 5,670 | 5,510 | 5,580 | 328,800 |
| 2022/02/21 | 5,780 | 5,860 | 5,670 | 5,800 | 252,600 |
| 2022/02/18 | 5,930 | 6,030 | 5,880 | 5,980 | 237,100 |
| 2022/02/17 | 6,230 | 6,250 | 6,040 | 6,090 | 311,100 |
| 2022/02/16 | 6,160 | 6,270 | 6,130 | 6,270 | 345,000 |
| 2022/02/15 | 6,200 | 6,300 | 5,930 | 5,930 | 620,400 |
| 2022/02/14 | 5,880 | 5,910 | 5,760 | 5,820 | 541,600 |
| 2022/02/10 | 6,150 | 6,150 | 6,030 | 6,080 | 341,200 |
| 2022/02/09 | 5,940 | 6,030 | 5,900 | 5,970 | 237,800 |
| 2022/02/08 | 5,870 | 5,930 | 5,770 | 5,800 | 303,500 |
| 2022/02/07 | 5,890 | 5,940 | 5,830 | 5,900 | 227,900 |
| 2022/02/04 | 5,750 | 5,940 | 5,730 | 5,910 | 357,600 |
| 2022/02/03 | 5,880 | 5,890 | 5,740 | 5,770 | 235,100 |
| 2022/02/02 | 5,830 | 5,990 | 5,830 | 5,980 | 275,100 |
| 2022/02/01 | 6,060 | 6,100 | 5,790 | 5,820 | 479,400 |
| 2022/01/31 | 5,560 | 5,800 | 5,510 | 5,760 | 338,700 |
| 2022/01/28 | 5,520 | 5,560 | 5,380 | 5,500 | 771,200 |
| 2022/01/27 | 5,900 | 5,940 | 5,450 | 5,480 | 523,000 |
| 2022/01/26 | 5,800 | 5,900 | 5,730 | 5,850 | 328,100 |
| 2022/01/25 | 6,040 | 6,100 | 5,850 | 5,900 | 355,000 |
| 2022/01/24 | 5,860 | 6,060 | 5,840 | 6,040 | 394,300 |
| 2022/01/21 | 6,010 | 6,010 | 5,830 | 5,990 | 547,500 |
| 2022/01/20 | 6,140 | 6,260 | 6,020 | 6,170 | 479,600 |
| 2022/01/19 | 6,560 | 6,560 | 6,180 | 6,220 | 498,200 |
| 2022/01/18 | 6,840 | 6,950 | 6,770 | 6,800 | 321,900 |
| 2022/01/17 | 6,830 | 6,850 | 6,720 | 6,760 | 316,700 |
| 2022/01/14 | 6,610 | 6,740 | 6,600 | 6,730 | 365,900 |
| 2022/01/13 | 6,760 | 6,820 | 6,650 | 6,710 | 416,700 |
| 2022/01/12 | 6,600 | 6,690 | 6,580 | 6,660 | 288,100 |
| 2022/01/11 | 6,700 | 6,700 | 6,510 | 6,510 | 248,000 |
| 2022/01/07 | 6,880 | 6,910 | 6,640 | 6,720 | 234,300 |
| 2022/01/06 | 6,910 | 6,950 | 6,710 | 6,720 | 465,600 |
| 2022/01/05 | 7,230 | 7,240 | 7,030 | 7,060 | 350,800 |
| 2022/01/04 | 7,150 | 7,300 | 7,150 | 7,220 | 386,500 |