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 |
---|---|---|---|---|---|
2013/12/30 | 1,409 | 1,411 | 1,385 | 1,388 | 277,400 |
2013/12/27 | 1,401 | 1,406 | 1,381 | 1,389 | 172,000 |
2013/12/26 | 1,368 | 1,400 | 1,368 | 1,398 | 267,700 |
2013/12/25 | 1,375 | 1,385 | 1,362 | 1,367 | 244,100 |
2013/12/24 | 1,386 | 1,408 | 1,370 | 1,375 | 408,400 |
2013/12/20 | 1,388 | 1,397 | 1,374 | 1,380 | 435,500 |
2013/12/19 | 1,406 | 1,428 | 1,380 | 1,391 | 782,300 |
2013/12/18 | 1,403 | 1,411 | 1,383 | 1,386 | 505,300 |
2013/12/17 | 1,365 | 1,412 | 1,365 | 1,398 | 503,100 |
2013/12/16 | 1,371 | 1,379 | 1,362 | 1,366 | 270,200 |
2013/12/13 | 1,375 | 1,398 | 1,363 | 1,384 | 378,700 |
2013/12/12 | 1,401 | 1,401 | 1,363 | 1,389 | 360,800 |
2013/12/11 | 1,400 | 1,405 | 1,373 | 1,401 | 355,500 |
2013/12/10 | 1,418 | 1,438 | 1,376 | 1,398 | 729,000 |
2013/12/09 | 1,394 | 1,424 | 1,372 | 1,410 | 590,500 |
2013/12/06 | 1,350 | 1,373 | 1,342 | 1,367 | 501,800 |
2013/12/05 | 1,389 | 1,398 | 1,350 | 1,361 | 471,400 |
2013/12/04 | 1,388 | 1,406 | 1,380 | 1,395 | 412,500 |
2013/12/03 | 1,390 | 1,409 | 1,375 | 1,402 | 506,600 |
2013/12/02 | 1,380 | 1,397 | 1,358 | 1,390 | 395,000 |
2013/11/29 | 1,395 | 1,395 | 1,366 | 1,386 | 362,300 |
2013/11/28 | 1,413 | 1,414 | 1,372 | 1,395 | 514,300 |
2013/11/27 | 1,358 | 1,419 | 1,356 | 1,395 | 1,020,000 |
2013/11/26 | 1,369 | 1,378 | 1,332 | 1,371 | 675,100 |
2013/11/25 | 1,358 | 1,386 | 1,350 | 1,369 | 552,600 |
2013/11/22 | 1,343 | 1,350 | 1,322 | 1,336 | 662,700 |
2013/11/21 | 1,338 | 1,354 | 1,313 | 1,348 | 664,900 |
2013/11/20 | 1,327 | 1,352 | 1,311 | 1,337 | 702,200 |
2013/11/19 | 1,350 | 1,358 | 1,303 | 1,323 | 1,343,800 |
2013/11/18 | 1,320 | 1,400 | 1,315 | 1,373 | 1,457,900 |
2013/11/15 | 1,335 | 1,364 | 1,315 | 1,336 | 1,463,200 |
2013/11/14 | 1,308 | 1,385 | 1,308 | 1,321 | 3,072,100 |
2013/11/13 | 1,207 | 1,355 | 1,187 | 1,328 | 8,395,300 |
2013/11/12 | 1,123 | 1,123 | 1,112 | 1,123 | 423,600 |
2013/11/11 | 998 | 999 | 963 | 973 | 282,000 |
2013/11/08 | 988 | 991 | 975 | 983 | 172,500 |
2013/11/07 | 1,000 | 1,006 | 986 | 1,001 | 156,700 |
2013/11/06 | 1,000 | 1,012 | 981 | 999 | 213,200 |
2013/11/05 | 1,020 | 1,020 | 988 | 1,006 | 224,800 |
2013/11/01 | 1,009 | 1,016 | 990 | 1,000 | 389,100 |
2013/10/31 | 980 | 1,025 | 980 | 1,001 | 435,200 |
2013/10/30 | 988 | 1,020 | 976 | 981 | 555,600 |
2013/10/29 | 968 | 983 | 961 | 980 | 290,800 |
2013/10/28 | 958 | 979 | 953 | 978 | 300,400 |
2013/10/25 | 970 | 970 | 943 | 950 | 269,000 |
2013/10/24 | 934 | 968 | 918 | 965 | 257,800 |
2013/10/23 | 960 | 963 | 925 | 932 | 239,600 |
2013/10/22 | 974 | 974 | 951 | 956 | 186,700 |
2013/10/21 | 952 | 979 | 949 | 961 | 185,300 |
2013/10/18 | 942 | 955 | 942 | 946 | 160,200 |
2013/10/17 | 939 | 957 | 939 | 950 | 251,200 |
2013/10/16 | 929 | 940 | 918 | 925 | 134,500 |
2013/10/15 | 969 | 981 | 927 | 934 | 313,100 |
2013/10/11 | 926 | 957 | 924 | 953 | 367,400 |
2013/10/10 | 928 | 928 | 909 | 914 | 233,500 |
2013/10/09 | 883 | 938 | 880 | 930 | 546,500 |
2013/10/08 | 875 | 897 | 868 | 882 | 236,600 |
2013/10/07 | 935 | 935 | 880 | 886 | 347,500 |
2013/10/04 | 899 | 963 | 897 | 935 | 727,100 |
2013/10/03 | 907 | 918 | 902 | 908 | 142,200 |
2013/10/02 | 926 | 955 | 908 | 916 | 425,000 |
2013/10/01 | 906 | 938 | 905 | 925 | 478,700 |
2013/09/30 | 887 | 912 | 873 | 898 | 366,700 |
2013/09/27 | 898 | 898 | 882 | 888 | 149,600 |
2013/09/26 | 880 | 900 | 866 | 899 | 205,300 |
2013/09/25 | 903 | 908 | 877 | 885 | 255,700 |
2013/09/24 | 883 | 893 | 876 | 888 | 185,900 |
2013/09/20 | 871 | 887 | 871 | 885 | 307,100 |
2013/09/19 | 880 | 882 | 861 | 862 | 528,100 |
2013/09/18 | 905 | 910 | 873 | 876 | 426,200 |
2013/09/17 | 886 | 917 | 886 | 906 | 299,100 |
2013/09/13 | 871 | 893 | 869 | 883 | 217,100 |
2013/09/12 | 865 | 872 | 853 | 871 | 164,700 |
2013/09/11 | 889 | 892 | 863 | 870 | 272,800 |
2013/09/10 | 890 | 895 | 870 | 886 | 293,500 |
2013/09/09 | 902 | 913 | 878 | 886 | 252,900 |
2013/09/06 | 927 | 927 | 880 | 887 | 320,200 |
2013/09/05 | 920 | 930 | 907 | 927 | 244,900 |
2013/09/04 | 905 | 915 | 890 | 910 | 150,900 |
2013/09/03 | 900 | 923 | 900 | 910 | 163,400 |
2013/09/02 | 872 | 891 | 862 | 885 | 200,300 |
2013/08/30 | 876 | 884 | 861 | 864 | 160,900 |
2013/08/29 | 883 | 893 | 867 | 872 | 272,900 |
2013/08/28 | 878 | 891 | 872 | 882 | 188,000 |
2013/08/27 | 901 | 926 | 880 | 904 | 264,900 |
2013/08/26 | 908 | 941 | 902 | 904 | 317,800 |
2013/08/23 | 930 | 955 | 912 | 923 | 473,800 |
2013/08/22 | 912 | 930 | 903 | 912 | 318,700 |
2013/08/21 | 931 | 950 | 915 | 923 | 381,100 |
2013/08/20 | 936 | 965 | 928 | 929 | 508,800 |
2013/08/19 | 920 | 950 | 914 | 949 | 418,000 |
2013/08/16 | 900 | 919 | 897 | 911 | 373,400 |
2013/08/15 | 899 | 926 | 890 | 916 | 656,200 |
2013/08/14 | 925 | 929 | 872 | 904 | 1,388,800 |
2013/08/13 | 804 | 850 | 801 | 850 | 546,000 |
2013/08/12 | 796 | 799 | 780 | 794 | 166,000 |
2013/08/09 | 763 | 787 | 763 | 785 | 156,400 |
2013/08/08 | 761 | 786 | 758 | 762 | 241,800 |
2013/08/07 | 780 | 785 | 770 | 772 | 207,900 |
2013/08/06 | 782 | 806 | 778 | 805 | 218,300 |
2013/08/05 | 784 | 794 | 776 | 788 | 230,700 |
2013/08/02 | 790 | 810 | 790 | 803 | 250,000 |
2013/08/01 | 759 | 795 | 752 | 793 | 189,700 |
2013/07/31 | 774 | 792 | 759 | 766 | 262,400 |
2013/07/30 | 751 | 797 | 751 | 789 | 191,200 |
2013/07/29 | 798 | 799 | 765 | 770 | 247,100 |
2013/07/26 | 815 | 826 | 801 | 808 | 303,600 |
2013/07/25 | 834 | 840 | 824 | 828 | 150,000 |
2013/07/24 | 823 | 842 | 822 | 827 | 133,200 |
2013/07/23 | 811 | 838 | 811 | 837 | 166,600 |
2013/07/22 | 842 | 850 | 811 | 822 | 213,900 |
2013/07/19 | 882 | 886 | 824 | 838 | 400,100 |
2013/07/18 | 890 | 897 | 856 | 875 | 288,000 |
2013/07/17 | 825 | 878 | 822 | 875 | 608,300 |
2013/07/16 | 825 | 841 | 822 | 827 | 131,500 |
2013/07/12 | 829 | 838 | 817 | 821 | 146,400 |
2013/07/11 | 822 | 843 | 817 | 824 | 126,100 |
2013/07/10 | 842 | 850 | 824 | 832 | 243,700 |
2013/07/09 | 839 | 860 | 835 | 844 | 155,900 |
2013/07/08 | 870 | 885 | 835 | 840 | 359,900 |
2013/07/05 | 843 | 860 | 840 | 858 | 227,900 |
2013/07/04 | 817 | 852 | 812 | 842 | 394,200 |
2013/07/03 | 822 | 828 | 809 | 816 | 296,200 |
2013/07/02 | 829 | 830 | 797 | 818 | 340,300 |
2013/07/01 | 790 | 820 | 782 | 818 | 346,200 |
2013/06/28 | 778 | 792 | 763 | 786 | 256,100 |
2013/06/27 | 755 | 771 | 735 | 764 | 235,900 |
2013/06/26 | 801 | 805 | 755 | 757 | 224,500 |
2013/06/25 | 798 | 800 | 756 | 783 | 307,800 |
2013/06/24 | 815 | 823 | 783 | 787 | 229,300 |
2013/06/21 | 800 | 810 | 767 | 795 | 350,600 |
2013/06/20 | 818 | 829 | 809 | 813 | 234,000 |
2013/06/19 | 835 | 854 | 819 | 831 | 293,700 |
2013/06/18 | 848 | 864 | 825 | 830 | 238,800 |
2013/06/17 | 817 | 861 | 807 | 849 | 235,200 |
2013/06/14 | 858 | 866 | 822 | 824 | 356,500 |
2013/06/13 | 863 | 872 | 823 | 828 | 470,200 |
2013/06/12 | 864 | 904 | 851 | 899 | 629,800 |
2013/06/11 | 915 | 924 | 857 | 862 | 574,600 |
2013/06/10 | 906 | 929 | 892 | 924 | 495,000 |
2013/06/07 | 857 | 900 | 839 | 875 | 706,200 |
2013/06/06 | 889 | 930 | 853 | 887 | 2,486,300 |
2013/06/05 | 1,079 | 1,083 | 1,006 | 1,016 | 833,600 |
2013/06/04 | 1,020 | 1,119 | 1,015 | 1,098 | 514,200 |
2013/06/03 | 1,010 | 1,066 | 1,000 | 1,025 | 376,800 |
2013/05/31 | 1,098 | 1,109 | 1,024 | 1,040 | 486,000 |
2013/05/30 | 1,077 | 1,137 | 1,058 | 1,068 | 523,800 |
2013/05/29 | 1,123 | 1,149 | 1,090 | 1,119 | 444,000 |
2013/05/28 | 1,033 | 1,124 | 1,032 | 1,110 | 549,000 |
2013/05/27 | 1,065 | 1,095 | 1,030 | 1,032 | 384,200 |
2013/05/24 | 1,121 | 1,157 | 1,040 | 1,105 | 825,900 |
2013/05/23 | 1,198 | 1,230 | 1,077 | 1,077 | 962,400 |
2013/05/22 | 1,202 | 1,260 | 1,189 | 1,196 | 1,057,300 |
2013/05/21 | 1,070 | 1,335 | 1,069 | 1,287 | 4,174,600 |
2013/05/20 | 1,041 | 1,061 | 1,028 | 1,040 | 506,800 |
2013/05/17 | 974 | 1,029 | 973 | 1,014 | 387,900 |
2013/05/16 | 973 | 1,028 | 957 | 1,004 | 719,400 |
2013/05/15 | 1,081 | 1,098 | 966 | 997 | 1,294,400 |
2013/05/14 | 1,041 | 1,069 | 984 | 1,058 | 1,973,500 |
2013/05/13 | 922 | 944 | 920 | 936 | 775,200 |
2013/05/10 | 890 | 910 | 882 | 907 | 782,400 |
2013/05/09 | 877 | 898 | 864 | 865 | 554,700 |
2013/05/08 | 850 | 900 | 836 | 871 | 1,047,000 |
2013/05/07 | 820 | 843 | 806 | 839 | 705,300 |
2013/05/02 | 768 | 809 | 768 | 794 | 552,200 |
2013/05/01 | 770 | 773 | 760 | 763 | 343,000 |
2013/04/30 | 776 | 777 | 761 | 762 | 422,100 |
2013/04/26 | 810 | 811 | 778 | 785 | 447,200 |
2013/04/25 | 780 | 814 | 780 | 810 | 611,900 |
2013/04/24 | 776 | 776 | 767 | 773 | 397,600 |
2013/04/23 | 777 | 777 | 757 | 763 | 318,700 |
2013/04/22 | 742 | 780 | 740 | 777 | 663,900 |
2013/04/19 | 727 | 740 | 725 | 729 | 286,300 |
2013/04/18 | 731 | 744 | 722 | 723 | 315,500 |
2013/04/17 | 741 | 749 | 732 | 735 | 227,000 |
2013/04/16 | 730 | 744 | 718 | 741 | 407,300 |
2013/04/15 | 771 | 775 | 739 | 745 | 377,900 |
2013/04/12 | 770 | 784 | 765 | 776 | 435,400 |
2013/04/11 | 767 | 778 | 756 | 767 | 410,300 |
2013/04/10 | 720 | 760 | 720 | 754 | 642,400 |
2013/04/09 | 730 | 741 | 711 | 719 | 513,800 |
2013/04/08 | 712 | 731 | 710 | 720 | 431,500 |
2013/04/05 | 716 | 754 | 700 | 708 | 953,500 |
2013/04/04 | 699 | 699 | 661 | 691 | 814,200 |
2013/04/03 | 711 | 712 | 693 | 701 | 359,600 |
2013/04/02 | 720 | 720 | 700 | 708 | 454,800 |
2013/04/01 | 752 | 752 | 726 | 730 | 385,600 |
2013/03/29 | 777 | 782 | 749 | 752 | 552,700 |
2013/03/28 | 800 | 809 | 776 | 779 | 345,900 |
2013/03/27 | 778 | 800 | 778 | 797 | 220,200 |
2013/03/26 | 786 | 788 | 773 | 777 | 265,700 |
2013/03/25 | 800 | 800 | 787 | 788 | 332,600 |
2013/03/22 | 816 | 817 | 799 | 801 | 311,300 |
2013/03/21 | 835 | 846 | 819 | 824 | 325,400 |
2013/03/19 | 801 | 836 | 801 | 830 | 458,300 |
2013/03/18 | 800 | 805 | 793 | 799 | 469,300 |
2013/03/15 | 807 | 816 | 798 | 805 | 600,400 |
2013/03/14 | 821 | 821 | 802 | 805 | 428,700 |
2013/03/13 | 821 | 844 | 820 | 821 | 257,300 |
2013/03/12 | 839 | 846 | 821 | 821 | 320,600 |
2013/03/11 | 855 | 862 | 833 | 839 | 434,400 |
2013/03/08 | 850 | 862 | 848 | 856 | 280,300 |
2013/03/07 | 871 | 873 | 844 | 847 | 327,600 |
2013/03/06 | 854 | 867 | 845 | 865 | 365,200 |
2013/03/05 | 856 | 857 | 840 | 844 | 320,900 |
2013/03/04 | 885 | 885 | 845 | 847 | 497,800 |
2013/03/01 | 884 | 887 | 865 | 877 | 348,900 |
2013/02/28 | 888 | 894 | 881 | 881 | 239,300 |
2013/02/27 | 896 | 898 | 870 | 876 | 365,600 |
2013/02/26 | 879 | 899 | 877 | 881 | 330,500 |
2013/02/25 | 918 | 928 | 904 | 913 | 313,600 |
2013/02/22 | 895 | 902 | 857 | 900 | 660,300 |
2013/02/21 | 901 | 914 | 900 | 908 | 249,500 |
2013/02/20 | 920 | 925 | 898 | 911 | 350,500 |
2013/02/19 | 921 | 935 | 902 | 910 | 604,500 |
2013/02/18 | 922 | 1,001 | 918 | 938 | 2,311,900 |
2013/02/15 | 886 | 894 | 853 | 887 | 1,357,600 |
2013/02/14 | 856 | 901 | 836 | 901 | 3,374,100 |
2013/02/13 | 766 | 776 | 747 | 751 | 573,700 |
2013/02/12 | 816 | 829 | 781 | 781 | 475,100 |
2013/02/08 | 826 | 826 | 793 | 806 | 414,700 |
2013/02/07 | 818 | 855 | 809 | 831 | 1,094,200 |
2013/02/06 | 794 | 818 | 785 | 808 | 462,300 |
2013/02/05 | 795 | 801 | 776 | 776 | 407,800 |
2013/02/04 | 808 | 808 | 790 | 803 | 436,000 |
2013/02/01 | 815 | 824 | 799 | 800 | 310,300 |
2013/01/31 | 832 | 835 | 804 | 812 | 491,200 |
2013/01/30 | 793 | 837 | 789 | 832 | 771,200 |
2013/01/29 | 795 | 814 | 791 | 793 | 396,300 |
2013/01/28 | 822 | 822 | 783 | 791 | 618,000 |
2013/01/25 | 839 | 840 | 803 | 812 | 466,100 |
2013/01/24 | 804 | 826 | 780 | 815 | 613,800 |
2013/01/23 | 837 | 842 | 810 | 812 | 480,700 |
2013/01/22 | 848 | 866 | 821 | 850 | 900,900 |
2013/01/21 | 822 | 896 | 799 | 856 | 1,137,200 |
2013/01/18 | 800 | 818 | 792 | 812 | 500,300 |
2013/01/17 | 803 | 819 | 756 | 774 | 623,500 |
2013/01/16 | 812 | 822 | 790 | 793 | 435,800 |
2013/01/15 | 810 | 821 | 795 | 813 | 532,000 |
2013/01/11 | 810 | 815 | 786 | 804 | 338,800 |
2013/01/10 | 801 | 818 | 788 | 791 | 406,700 |
2013/01/09 | 768 | 797 | 759 | 786 | 417,900 |
2013/01/08 | 812 | 813 | 776 | 787 | 450,200 |
2013/01/07 | 835 | 837 | 813 | 819 | 352,900 |
2013/01/04 | 821 | 829 | 810 | 826 | 437,400 |