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 |
---|---|---|---|---|---|
2011/12/30 | 933 | 944 | 924 | 944 | 206,000 |
2011/12/29 | 926 | 944 | 914 | 944 | 315,900 |
2011/12/28 | 931 | 938 | 917 | 929 | 326,600 |
2011/12/27 | 955 | 955 | 928 | 934 | 229,400 |
2011/12/26 | 960 | 964 | 948 | 955 | 279,600 |
2011/12/22 | 974 | 975 | 941 | 945 | 317,800 |
2011/12/21 | 980 | 989 | 958 | 972 | 363,500 |
2011/12/20 | 953 | 993 | 952 | 969 | 306,900 |
2011/12/19 | 988 | 990 | 947 | 960 | 325,000 |
2011/12/16 | 1,034 | 1,034 | 972 | 987 | 774,100 |
2011/12/15 | 1,069 | 1,070 | 1,018 | 1,020 | 510,800 |
2011/12/14 | 1,084 | 1,091 | 1,058 | 1,078 | 335,300 |
2011/12/13 | 1,101 | 1,110 | 1,089 | 1,106 | 237,200 |
2011/12/12 | 1,124 | 1,132 | 1,108 | 1,120 | 256,800 |
2011/12/09 | 1,098 | 1,114 | 1,090 | 1,104 | 357,500 |
2011/12/08 | 1,136 | 1,139 | 1,102 | 1,118 | 354,700 |
2011/12/07 | 1,063 | 1,136 | 1,054 | 1,130 | 675,900 |
2011/12/06 | 1,105 | 1,114 | 1,059 | 1,062 | 403,700 |
2011/12/05 | 1,095 | 1,135 | 1,076 | 1,116 | 454,900 |
2011/12/02 | 1,072 | 1,092 | 1,053 | 1,086 | 439,300 |
2011/12/01 | 1,083 | 1,094 | 1,051 | 1,084 | 666,600 |
2011/11/30 | 1,028 | 1,046 | 1,003 | 1,027 | 710,500 |
2011/11/29 | 956 | 1,029 | 956 | 1,027 | 971,600 |
2011/11/28 | 920 | 951 | 920 | 951 | 533,100 |
2011/11/25 | 877 | 917 | 872 | 905 | 717,900 |
2011/11/24 | 850 | 867 | 838 | 862 | 317,900 |
2011/11/22 | 847 | 882 | 833 | 865 | 311,800 |
2011/11/21 | 865 | 868 | 847 | 849 | 299,000 |
2011/11/18 | 870 | 877 | 852 | 871 | 323,700 |
2011/11/17 | 863 | 890 | 854 | 889 | 299,000 |
2011/11/16 | 876 | 903 | 867 | 867 | 293,500 |
2011/11/15 | 912 | 912 | 877 | 878 | 516,000 |
2011/11/14 | 933 | 948 | 917 | 931 | 315,200 |
2011/11/11 | 950 | 954 | 894 | 912 | 470,200 |
2011/11/10 | 966 | 968 | 944 | 951 | 438,100 |
2011/11/09 | 993 | 1,024 | 989 | 1,005 | 376,800 |
2011/11/08 | 1,094 | 1,094 | 1,017 | 1,018 | 316,000 |
2011/11/07 | 1,104 | 1,110 | 1,076 | 1,094 | 153,700 |
2011/11/04 | 1,106 | 1,115 | 1,088 | 1,102 | 167,300 |
2011/11/02 | 1,074 | 1,108 | 1,072 | 1,081 | 186,600 |
2011/11/01 | 1,109 | 1,139 | 1,101 | 1,102 | 192,400 |
2011/10/31 | 1,134 | 1,170 | 1,125 | 1,125 | 285,000 |
2011/10/28 | 1,193 | 1,197 | 1,138 | 1,144 | 306,300 |
2011/10/27 | 1,124 | 1,162 | 1,111 | 1,158 | 285,000 |
2011/10/26 | 1,082 | 1,129 | 1,077 | 1,113 | 170,100 |
2011/10/25 | 1,130 | 1,136 | 1,102 | 1,105 | 212,600 |
2011/10/24 | 1,084 | 1,120 | 1,084 | 1,115 | 232,900 |
2011/10/21 | 1,029 | 1,076 | 1,027 | 1,067 | 257,400 |
2011/10/20 | 1,065 | 1,067 | 1,030 | 1,037 | 220,800 |
2011/10/19 | 1,100 | 1,107 | 1,063 | 1,075 | 163,700 |
2011/10/18 | 1,077 | 1,094 | 1,071 | 1,084 | 202,900 |
2011/10/17 | 1,133 | 1,140 | 1,104 | 1,113 | 247,800 |
2011/10/14 | 1,112 | 1,130 | 1,089 | 1,092 | 345,700 |
2011/10/13 | 1,076 | 1,141 | 1,076 | 1,132 | 409,800 |
2011/10/12 | 1,020 | 1,074 | 1,013 | 1,067 | 284,600 |
2011/10/11 | 1,035 | 1,054 | 1,034 | 1,038 | 463,900 |
2011/10/07 | 990 | 1,024 | 990 | 1,010 | 491,500 |
2011/10/06 | 959 | 989 | 959 | 977 | 471,200 |
2011/10/05 | 986 | 989 | 941 | 948 | 425,100 |
2011/10/04 | 963 | 981 | 946 | 974 | 426,200 |
2011/10/03 | 1,001 | 1,012 | 972 | 993 | 431,200 |
2011/09/30 | 1,035 | 1,050 | 1,019 | 1,043 | 349,000 |
2011/09/29 | 995 | 1,049 | 995 | 1,046 | 461,100 |
2011/09/28 | 1,012 | 1,031 | 1,006 | 1,021 | 304,900 |
2011/09/27 | 999 | 1,023 | 985 | 1,011 | 403,900 |
2011/09/26 | 1,025 | 1,037 | 970 | 972 | 597,400 |
2011/09/22 | 1,043 | 1,050 | 1,015 | 1,021 | 457,400 |
2011/09/21 | 1,052 | 1,070 | 1,042 | 1,055 | 270,500 |
2011/09/20 | 1,099 | 1,099 | 1,058 | 1,064 | 512,300 |
2011/09/16 | 1,099 | 1,140 | 1,073 | 1,132 | 958,200 |
2011/09/15 | 1,068 | 1,100 | 1,062 | 1,096 | 679,400 |
2011/09/14 | 1,074 | 1,092 | 1,028 | 1,033 | 531,100 |
2011/09/13 | 1,024 | 1,079 | 1,015 | 1,071 | 540,300 |
2011/09/12 | 1,035 | 1,040 | 1,015 | 1,019 | 500,300 |
2011/09/09 | 1,096 | 1,106 | 1,054 | 1,063 | 687,900 |
2011/09/08 | 1,148 | 1,152 | 1,083 | 1,115 | 628,100 |
2011/09/07 | 1,097 | 1,112 | 1,083 | 1,110 | 437,300 |
2011/09/06 | 1,108 | 1,110 | 1,052 | 1,054 | 747,400 |
2011/09/05 | 1,151 | 1,157 | 1,104 | 1,109 | 689,500 |
2011/09/02 | 1,225 | 1,233 | 1,175 | 1,188 | 661,700 |
2011/09/01 | 1,251 | 1,251 | 1,219 | 1,223 | 619,100 |
2011/08/31 | 1,253 | 1,266 | 1,214 | 1,227 | 713,000 |
2011/08/30 | 1,213 | 1,254 | 1,212 | 1,242 | 768,300 |
2011/08/29 | 1,176 | 1,213 | 1,167 | 1,183 | 683,600 |
2011/08/26 | 1,100 | 1,150 | 1,093 | 1,146 | 443,700 |
2011/08/25 | 1,077 | 1,128 | 1,075 | 1,113 | 549,200 |
2011/08/24 | 1,121 | 1,124 | 1,064 | 1,073 | 477,700 |
2011/08/23 | 1,090 | 1,106 | 1,071 | 1,102 | 637,700 |
2011/08/22 | 1,121 | 1,170 | 1,085 | 1,087 | 567,000 |
2011/08/19 | 1,149 | 1,177 | 1,120 | 1,123 | 689,900 |
2011/08/18 | 1,274 | 1,274 | 1,173 | 1,177 | 1,462,000 |
2011/08/17 | 1,300 | 1,300 | 1,264 | 1,278 | 541,700 |
2011/08/16 | 1,315 | 1,328 | 1,300 | 1,308 | 470,100 |
2011/08/15 | 1,285 | 1,316 | 1,276 | 1,301 | 640,300 |
2011/08/12 | 1,325 | 1,352 | 1,271 | 1,275 | 957,300 |
2011/08/11 | 1,300 | 1,331 | 1,281 | 1,309 | 436,300 |
2011/08/10 | 1,378 | 1,394 | 1,340 | 1,344 | 544,200 |
2011/08/09 | 1,282 | 1,337 | 1,241 | 1,330 | 940,500 |
2011/08/08 | 1,329 | 1,345 | 1,292 | 1,298 | 578,500 |
2011/08/05 | 1,348 | 1,369 | 1,316 | 1,352 | 747,500 |
2011/08/04 | 1,421 | 1,450 | 1,400 | 1,400 | 486,700 |
2011/08/03 | 1,437 | 1,440 | 1,400 | 1,426 | 699,500 |
2011/08/02 | 1,496 | 1,501 | 1,442 | 1,461 | 991,700 |
2011/08/01 | 1,458 | 1,524 | 1,457 | 1,494 | 1,672,800 |
2011/07/29 | 1,605 | 1,619 | 1,365 | 1,429 | 4,660,400 |
2011/07/28 | 1,799 | 1,799 | 1,754 | 1,765 | 342,200 |
2011/07/27 | 1,850 | 1,856 | 1,814 | 1,817 | 294,100 |
2011/07/26 | 1,851 | 1,870 | 1,851 | 1,864 | 240,100 |
2011/07/25 | 1,868 | 1,870 | 1,843 | 1,859 | 312,600 |
2011/07/22 | 1,840 | 1,865 | 1,835 | 1,864 | 282,300 |
2011/07/21 | 1,832 | 1,833 | 1,808 | 1,828 | 352,300 |
2011/07/20 | 1,855 | 1,863 | 1,834 | 1,839 | 314,400 |
2011/07/19 | 1,850 | 1,858 | 1,824 | 1,830 | 325,700 |
2011/07/15 | 1,859 | 1,870 | 1,851 | 1,864 | 450,600 |
2011/07/14 | 1,926 | 1,926 | 1,876 | 1,878 | 357,600 |
2011/07/13 | 1,902 | 1,937 | 1,897 | 1,918 | 327,600 |
2011/07/12 | 1,933 | 1,944 | 1,908 | 1,915 | 291,100 |
2011/07/11 | 1,933 | 1,968 | 1,931 | 1,951 | 222,000 |
2011/07/08 | 1,978 | 1,986 | 1,952 | 1,963 | 390,100 |
2011/07/07 | 1,960 | 1,979 | 1,950 | 1,967 | 188,400 |
2011/07/06 | 1,947 | 1,964 | 1,935 | 1,964 | 452,200 |
2011/07/05 | 1,928 | 1,941 | 1,916 | 1,936 | 267,900 |
2011/07/04 | 1,955 | 1,958 | 1,921 | 1,937 | 403,200 |
2011/07/01 | 1,988 | 1,992 | 1,927 | 1,933 | 468,400 |
2011/06/30 | 1,964 | 1,985 | 1,953 | 1,973 | 703,500 |
2011/06/29 | 1,909 | 1,953 | 1,903 | 1,944 | 437,000 |
2011/06/28 | 1,907 | 1,920 | 1,884 | 1,889 | 488,600 |
2011/06/27 | 1,933 | 1,934 | 1,909 | 1,912 | 402,300 |
2011/06/24 | 1,935 | 1,954 | 1,922 | 1,926 | 490,500 |
2011/06/23 | 1,982 | 1,985 | 1,907 | 1,922 | 739,400 |
2011/06/22 | 2,007 | 2,015 | 1,956 | 1,983 | 483,400 |
2011/06/21 | 1,968 | 1,987 | 1,940 | 1,982 | 524,100 |
2011/06/20 | 2,010 | 2,010 | 1,919 | 1,928 | 984,300 |
2011/06/17 | 2,029 | 2,037 | 2,003 | 2,016 | 547,000 |
2011/06/16 | 2,061 | 2,072 | 2,002 | 2,008 | 606,500 |
2011/06/15 | 2,045 | 2,105 | 2,012 | 2,101 | 623,700 |
2011/06/14 | 2,115 | 2,126 | 2,046 | 2,053 | 789,900 |
2011/06/13 | 2,129 | 2,129 | 2,101 | 2,114 | 382,400 |
2011/06/10 | 2,144 | 2,146 | 2,089 | 2,134 | 594,400 |
2011/06/09 | 2,090 | 2,130 | 2,076 | 2,112 | 533,700 |
2011/06/08 | 2,130 | 2,135 | 2,077 | 2,090 | 706,200 |
2011/06/07 | 2,135 | 2,144 | 2,091 | 2,122 | 723,200 |
2011/06/06 | 2,098 | 2,147 | 2,057 | 2,144 | 989,100 |
2011/06/03 | 2,095 | 2,130 | 2,068 | 2,103 | 698,800 |
2011/06/02 | 2,060 | 2,117 | 2,051 | 2,112 | 606,000 |
2011/06/01 | 2,064 | 2,100 | 2,050 | 2,098 | 646,200 |
2011/05/31 | 2,014 | 2,081 | 2,014 | 2,057 | 592,100 |
2011/05/30 | 2,014 | 2,029 | 1,970 | 2,014 | 477,100 |
2011/05/27 | 2,032 | 2,033 | 1,994 | 2,011 | 492,600 |
2011/05/26 | 1,992 | 2,037 | 1,977 | 2,031 | 1,022,600 |
2011/05/25 | 1,947 | 2,006 | 1,942 | 1,990 | 1,170,400 |
2011/05/24 | 1,939 | 1,940 | 1,901 | 1,922 | 453,500 |
2011/05/23 | 1,923 | 1,989 | 1,917 | 1,942 | 739,200 |
2011/05/20 | 1,868 | 1,924 | 1,855 | 1,894 | 348,500 |
2011/05/19 | 1,932 | 1,932 | 1,877 | 1,884 | 297,500 |
2011/05/18 | 1,896 | 1,963 | 1,892 | 1,933 | 818,100 |
2011/05/17 | 1,850 | 1,882 | 1,815 | 1,875 | 408,300 |
2011/05/16 | 1,870 | 1,883 | 1,848 | 1,853 | 448,700 |
2011/05/13 | 1,788 | 1,905 | 1,788 | 1,856 | 1,064,900 |
2011/05/12 | 1,800 | 1,826 | 1,783 | 1,788 | 270,600 |
2011/05/11 | 1,828 | 1,834 | 1,801 | 1,803 | 261,300 |
2011/05/10 | 1,798 | 1,815 | 1,784 | 1,800 | 257,500 |
2011/05/09 | 1,801 | 1,806 | 1,782 | 1,789 | 262,700 |
2011/05/06 | 1,800 | 1,809 | 1,783 | 1,789 | 256,700 |
2011/05/02 | 1,835 | 1,838 | 1,803 | 1,820 | 357,900 |
2011/04/28 | 1,792 | 1,804 | 1,775 | 1,804 | 386,800 |
2011/04/27 | 1,790 | 1,800 | 1,766 | 1,778 | 296,600 |
2011/04/26 | 1,821 | 1,825 | 1,791 | 1,792 | 199,400 |
2011/04/25 | 1,837 | 1,862 | 1,824 | 1,828 | 165,000 |
2011/04/22 | 1,820 | 1,827 | 1,802 | 1,819 | 231,900 |
2011/04/21 | 1,828 | 1,846 | 1,815 | 1,836 | 217,800 |
2011/04/20 | 1,766 | 1,809 | 1,766 | 1,802 | 207,100 |
2011/04/19 | 1,770 | 1,792 | 1,753 | 1,769 | 285,800 |
2011/04/18 | 1,801 | 1,809 | 1,774 | 1,798 | 340,600 |
2011/04/15 | 1,842 | 1,850 | 1,813 | 1,818 | 268,200 |
2011/04/14 | 1,810 | 1,858 | 1,798 | 1,843 | 237,500 |
2011/04/13 | 1,800 | 1,835 | 1,793 | 1,822 | 276,900 |
2011/04/12 | 1,841 | 1,841 | 1,809 | 1,815 | 264,000 |
2011/04/11 | 1,873 | 1,887 | 1,851 | 1,858 | 173,200 |
2011/04/08 | 1,801 | 1,881 | 1,791 | 1,874 | 336,000 |
2011/04/07 | 1,816 | 1,859 | 1,807 | 1,809 | 169,500 |
2011/04/06 | 1,853 | 1,863 | 1,791 | 1,832 | 264,100 |
2011/04/05 | 1,876 | 1,887 | 1,833 | 1,857 | 297,900 |
2011/04/04 | 1,929 | 1,955 | 1,881 | 1,890 | 510,200 |
2011/04/01 | 1,934 | 1,942 | 1,898 | 1,911 | 882,200 |
2011/03/31 | 1,982 | 1,983 | 1,933 | 1,964 | 701,400 |
2011/03/30 | 1,905 | 2,003 | 1,883 | 1,992 | 1,578,300 |
2011/03/29 | 1,767 | 1,778 | 1,726 | 1,766 | 541,800 |
2011/03/28 | 1,726 | 1,758 | 1,700 | 1,727 | 479,700 |
2011/03/25 | 1,750 | 1,773 | 1,683 | 1,697 | 360,800 |
2011/03/24 | 1,710 | 1,725 | 1,681 | 1,710 | 272,700 |
2011/03/23 | 1,750 | 1,750 | 1,686 | 1,698 | 465,100 |
2011/03/22 | 1,780 | 1,793 | 1,694 | 1,742 | 573,900 |
2011/03/18 | 1,630 | 1,679 | 1,610 | 1,660 | 512,100 |
2011/03/17 | 1,450 | 1,585 | 1,450 | 1,556 | 572,600 |
2011/03/16 | 1,468 | 1,589 | 1,466 | 1,570 | 573,200 |
2011/03/15 | 1,600 | 1,626 | 1,360 | 1,462 | 970,000 |
2011/03/14 | 1,621 | 1,764 | 1,613 | 1,651 | 773,100 |
2011/03/11 | 1,950 | 1,974 | 1,910 | 1,941 | 526,200 |
2011/03/10 | 2,024 | 2,039 | 1,961 | 1,980 | 495,800 |
2011/03/09 | 1,949 | 2,017 | 1,936 | 2,015 | 867,100 |
2011/03/08 | 1,894 | 1,921 | 1,889 | 1,921 | 228,300 |
2011/03/07 | 1,921 | 1,929 | 1,900 | 1,914 | 167,500 |
2011/03/04 | 1,972 | 1,972 | 1,922 | 1,940 | 209,900 |
2011/03/03 | 1,934 | 1,946 | 1,908 | 1,930 | 175,200 |
2011/03/02 | 1,942 | 1,951 | 1,925 | 1,930 | 204,900 |
2011/03/01 | 1,980 | 1,985 | 1,947 | 1,964 | 335,300 |
2011/02/28 | 1,915 | 1,968 | 1,889 | 1,964 | 338,700 |
2011/02/25 | 1,869 | 1,914 | 1,861 | 1,912 | 323,400 |
2011/02/24 | 1,910 | 1,918 | 1,862 | 1,881 | 366,300 |
2011/02/23 | 1,901 | 1,964 | 1,901 | 1,934 | 273,800 |
2011/02/22 | 1,990 | 1,991 | 1,926 | 1,931 | 354,500 |
2011/02/21 | 2,006 | 2,020 | 1,981 | 1,996 | 246,800 |
2011/02/18 | 2,037 | 2,045 | 2,000 | 2,011 | 396,500 |
2011/02/17 | 1,983 | 2,049 | 1,960 | 2,023 | 802,600 |
2011/02/16 | 1,946 | 1,963 | 1,921 | 1,943 | 369,100 |
2011/02/15 | 1,910 | 1,966 | 1,902 | 1,956 | 501,700 |
2011/02/14 | 1,988 | 1,989 | 1,870 | 1,906 | 1,002,500 |
2011/02/10 | 1,990 | 2,003 | 1,987 | 1,990 | 251,700 |
2011/02/09 | 2,006 | 2,022 | 1,990 | 2,000 | 596,900 |
2011/02/08 | 2,020 | 2,023 | 1,997 | 2,019 | 365,500 |
2011/02/07 | 2,008 | 2,028 | 2,006 | 2,019 | 334,100 |
2011/02/04 | 1,980 | 2,017 | 1,979 | 2,006 | 428,900 |
2011/02/03 | 2,025 | 2,025 | 1,969 | 1,998 | 788,700 |
2011/02/02 | 2,117 | 2,117 | 2,015 | 2,024 | 963,700 |
2011/02/01 | 2,094 | 2,130 | 2,089 | 2,116 | 374,500 |
2011/01/31 | 2,118 | 2,120 | 2,076 | 2,106 | 483,800 |
2011/01/28 | 1,996 | 2,135 | 1,962 | 2,132 | 1,793,100 |
2011/01/27 | 2,148 | 2,197 | 2,147 | 2,170 | 188,300 |
2011/01/26 | 2,144 | 2,177 | 2,131 | 2,148 | 223,800 |
2011/01/25 | 2,143 | 2,185 | 2,136 | 2,160 | 316,400 |
2011/01/24 | 2,104 | 2,116 | 2,042 | 2,103 | 587,600 |
2011/01/21 | 2,183 | 2,214 | 2,091 | 2,111 | 542,600 |
2011/01/20 | 2,204 | 2,231 | 2,181 | 2,190 | 253,200 |
2011/01/19 | 2,238 | 2,273 | 2,219 | 2,231 | 438,200 |
2011/01/18 | 2,221 | 2,246 | 2,202 | 2,239 | 203,800 |
2011/01/17 | 2,267 | 2,272 | 2,233 | 2,236 | 337,700 |
2011/01/14 | 2,269 | 2,276 | 2,228 | 2,231 | 323,800 |
2011/01/13 | 2,282 | 2,282 | 2,241 | 2,262 | 397,000 |
2011/01/12 | 2,300 | 2,305 | 2,233 | 2,250 | 584,700 |
2011/01/11 | 2,299 | 2,300 | 2,260 | 2,264 | 1,016,800 |
2011/01/07 | 2,375 | 2,408 | 2,375 | 2,389 | 609,300 |
2011/01/06 | 2,300 | 2,404 | 2,300 | 2,402 | 1,056,600 |
2011/01/05 | 2,272 | 2,295 | 2,247 | 2,285 | 509,100 |
2011/01/04 | 2,165 | 2,270 | 2,160 | 2,255 | 595,600 |