6728 (株)アルバック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-155,3605,4705,3205,400454,9005,400
2022-08-125,2405,3405,1305,320677,0005,320
2022-08-104,8305,0804,8255,040663,6005,040
2022-08-095,1705,1905,0505,070477,9005,070
2022-08-085,1805,2305,1605,190246,8005,190
2022-08-055,1305,2205,1205,190366,3005,190
2022-08-045,1205,1505,0405,090232,8005,090
2022-08-035,0305,0604,9855,040339,7005,040
2022-08-025,0605,0805,0005,050287,4005,050
2022-08-015,0505,1205,0305,110212,8005,110
2022-07-295,0205,0504,9655,000251,1005,000
2022-07-285,1305,1404,9855,020271,0005,020
2022-07-274,9405,0804,9105,050274,5005,050
2022-07-264,8854,9304,8604,915241,0004,915
2022-07-254,9004,9254,8754,890175,2004,890
2022-07-224,9154,9404,8904,935231,8004,935
2022-07-214,8904,9404,8754,935280,3004,935
2022-07-204,8704,9104,8454,895345,7004,895
2022-07-194,7104,7354,6104,730456,3004,730
2022-07-154,6754,7154,6004,640485,1004,640
2022-07-144,6504,7604,6154,745297,3004,745
2022-07-134,6204,6604,6004,645259,1004,645
2022-07-124,6804,6854,5654,605449,4004,605
2022-07-114,7954,7954,6704,730436,6004,730
2022-07-084,7704,8404,7104,755500,7004,755
2022-07-074,6254,7654,5804,700644,7004,700
2022-07-064,5354,6654,5204,605471,4004,605
2022-07-054,6254,6454,5854,605329,8004,605
2022-07-044,4804,5204,3954,520594,2004,520
2022-07-014,5704,6204,3254,340876,6004,340
2022-06-304,7804,7854,6004,620415,7004,620
2022-06-294,7954,7954,7154,795467,5004,795
2022-06-284,8604,9404,8554,940421,4004,940
2022-06-274,9004,9504,8454,930354,5004,930
2022-06-244,7004,8104,6604,800358,4004,800
2022-06-234,6204,6654,5554,605420,4004,605
2022-06-224,7804,7904,5904,600433,0004,600
2022-06-214,6754,7754,5754,710386,5004,710
2022-06-204,7604,8004,5154,560502,6004,560
2022-06-174,9004,9254,7604,765837,0004,765
2022-06-165,2305,2805,1605,170341,8005,170
2022-06-155,1205,1305,0205,050202,0005,050
2022-06-145,0305,1205,0205,110254,0005,110
2022-06-135,1005,1805,0905,160302,4005,160
2022-06-105,3905,4005,2905,290320,5005,290
2022-06-095,5605,5705,4305,440378,9005,440
2022-06-085,6305,6605,6005,600257,7005,600
2022-06-075,6405,6505,5805,610177,8005,610
2022-06-065,5505,6505,5305,630209,3005,630
2022-06-035,6005,6805,5805,650274,1005,650
2022-06-025,5205,5605,4905,510173,1005,510
2022-06-015,4805,5705,4705,550266,0005,550
2022-05-315,4705,5105,4305,480534,1005,480
2022-05-305,4805,5805,4805,540469,3005,540
2022-05-275,3505,3905,3205,340389,3005,340
2022-05-265,2705,3505,2105,220295,3005,220
2022-05-255,3305,3905,2505,270547,8005,270
2022-05-245,3205,3405,2105,220209,3005,220
2022-05-235,4205,4205,2705,290198,9005,290
2022-05-205,2205,3405,2205,320235,1005,320
2022-05-195,1205,2805,1205,270311,6005,270
2022-05-185,4205,4305,3505,370269,7005,370
2022-05-175,2405,3105,2305,290240,5005,290
2022-05-165,4205,4505,1805,210355,9005,210
2022-05-134,9805,1604,9805,130455,8005,130
2022-05-124,9205,1204,9205,020336,0005,020
2022-05-114,9455,1404,9405,090473,4005,090
2022-05-104,9555,0104,8754,990401,0004,990
2022-05-095,0105,0905,0005,050297,9005,050
2022-05-065,1005,1705,0305,170324,8005,170
2022-05-025,1505,1805,0505,130272,1005,130
2022-04-285,0405,2005,0105,160301,6005,160
2022-04-274,9705,0504,9255,040466,0005,040
2022-04-265,0705,1005,0205,070370,0005,070
2022-04-255,0505,1405,0405,090343,6005,090
2022-04-225,2805,2905,2105,250395,8005,250
2022-04-215,1105,3905,1005,380550,3005,380
2022-04-205,2405,2705,1705,180478,5005,180
2022-04-195,2305,3305,1705,290410,3005,290
2022-04-185,1305,1705,0605,150427,4005,150
2022-04-155,2705,3105,1705,230428,4005,230
2022-04-145,5105,5205,3605,440333,4005,440
2022-04-135,2105,4105,2005,410303,7005,410
2022-04-125,2505,3005,2005,230240,4005,230
2022-04-115,3405,4105,3005,370391,4005,370
2022-04-085,4705,5505,3705,400443,4005,400
2022-04-075,6405,7205,4505,470683,9005,470
2022-04-066,0506,0505,8505,940389,7005,940
2022-04-056,2206,2406,1506,190265,5006,190
2022-04-046,0906,1606,0406,120230,4006,120
2022-04-016,1406,1405,9706,110389,3006,110
2022-03-316,2306,3506,2306,300250,6006,300
2022-03-306,5006,5706,3206,360425,4006,360
2022-03-296,3906,4406,2706,330310,9006,330
2022-03-286,3806,3906,2906,320282,0006,320
2022-03-256,5006,5306,4106,480261,2006,480
2022-03-246,1306,3606,1006,360208,5006,360
2022-03-236,2006,3206,1606,290288,2006,290
2022-03-226,1006,1206,0006,030201,4006,030
2022-03-185,9506,0605,9306,030399,5006,030
2022-03-175,7005,8905,6705,850382,9005,850
2022-03-165,5405,5405,4105,470207,8005,470
2022-03-155,3705,5205,3605,420206,0005,420
2022-03-145,2905,4605,2805,370204,2005,370
2022-03-115,3105,3405,1905,300341,7005,300
2022-03-105,4905,4905,3805,400369,7005,400
2022-03-095,1805,2705,0105,190298,3005,190
2022-03-084,9455,2004,9105,090449,8005,090
2022-03-075,3005,3105,0705,110479,3005,110
2022-03-045,6405,6605,4805,500284,9005,500
2022-03-035,8305,8405,7205,760200,5005,760
2022-03-025,6005,7405,6005,670164,0005,670
2022-03-015,7605,8105,7005,740221,0005,740
2022-02-285,5905,7305,5605,660197,4005,660
2022-02-255,6005,7005,5505,680333,4005,680
2022-02-245,4805,5705,4005,460334,4005,460
2022-02-225,6505,6705,5105,580328,8005,580
2022-02-215,7805,8605,6705,800252,6005,800
2022-02-185,9306,0305,8805,980237,1005,980
2022-02-176,2306,2506,0406,090311,1006,090
2022-02-166,1606,2706,1306,270345,0006,270
2022-02-156,2006,3005,9305,930620,4005,930
2022-02-145,8805,9105,7605,820541,6005,820
2022-02-106,1506,1506,0306,080341,2006,080
2022-02-095,9406,0305,9005,970237,8005,970
2022-02-085,8705,9305,7705,800303,5005,800
2022-02-075,8905,9405,8305,900227,9005,900
2022-02-045,7505,9405,7305,910357,6005,910
2022-02-035,8805,8905,7405,770235,1005,770
2022-02-025,8305,9905,8305,980275,1005,980
2022-02-016,0606,1005,7905,820479,4005,820
2022-01-315,5605,8005,5105,760338,7005,760
2022-01-285,5205,5605,3805,500771,2005,500
2022-01-275,9005,9405,4505,480523,0005,480
2022-01-265,8005,9005,7305,850328,1005,850
2022-01-256,0406,1005,8505,900355,0005,900
2022-01-245,8606,0605,8406,040394,3006,040
2022-01-216,0106,0105,8305,990547,5005,990
2022-01-206,1406,2606,0206,170479,6006,170
2022-01-196,5606,5606,1806,220498,2006,220
2022-01-186,8406,9506,7706,800321,9006,800
2022-01-176,8306,8506,7206,760316,7006,760
2022-01-146,6106,7406,6006,730365,9006,730
2022-01-136,7606,8206,6506,710416,7006,710
2022-01-126,6006,6906,5806,660288,1006,660
2022-01-116,7006,7006,5106,510248,0006,510
2022-01-076,8806,9106,6406,720234,3006,720
2022-01-066,9106,9506,7106,720465,6006,720
2022-01-057,2307,2407,0307,060350,8007,060
2022-01-047,1507,3007,1507,220386,5007,220

分割・併合履歴 : なし