6728 (株)アルバック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-035,4905,5205,4305,470148,1005,470
2021-08-025,4105,4805,3705,440162,4005,440
2021-07-305,3305,3605,2905,310182,3005,310
2021-07-295,2705,3605,2605,350199,2005,350
2021-07-285,3505,3605,2105,250210,5005,250
2021-07-275,4405,4605,3905,420110,7005,420
2021-07-265,4605,4805,3805,410150,6005,410
2021-07-215,3905,4005,2805,320203,0005,320
2021-07-205,3405,3805,2605,290205,2005,290
2021-07-195,4505,4805,3205,340197,1005,340
2021-07-165,4905,5305,4005,500225,0005,500
2021-07-155,6405,6605,5605,580237,5005,580
2021-07-145,6605,6605,5805,640240,4005,640
2021-07-135,8005,8405,6805,710381,9005,710
2021-07-125,5005,6005,5005,600197,6005,600
2021-07-095,4005,4905,3705,480353,8005,480
2021-07-085,5105,5705,4905,490255,3005,490
2021-07-075,5605,6405,5405,610154,8005,610
2021-07-065,6105,6705,5705,650123,5005,650
2021-07-055,6005,6505,5505,610129,3005,610
2021-07-025,6005,6005,5105,540214,8005,540
2021-07-015,5805,5905,4505,560200,8005,560
2021-06-305,6005,7105,6005,630282,7005,630
2021-06-295,6105,6805,5905,620246,2005,620
2021-06-285,7805,7905,7105,750269,5005,750
2021-06-255,7905,8205,7405,800274,8005,800
2021-06-245,7505,8005,6805,690266,3005,690
2021-06-235,6005,7005,5605,700183,4005,700
2021-06-225,5205,5905,4905,570161,7005,570
2021-06-215,4305,4805,3905,420179,3005,420
2021-06-185,5805,6005,5005,500137,2005,500
2021-06-175,5205,5705,4905,550161,1005,550
2021-06-165,4705,5305,4405,530133,3005,530
2021-06-155,5705,5805,4905,540162,3005,540
2021-06-145,4205,5205,4005,520288,8005,520
2021-06-115,3705,4005,2305,270321,5005,270
2021-06-105,2705,4305,2705,370296,0005,370
2021-06-095,2805,3005,2205,290168,0005,290
2021-06-085,3805,4405,2905,310183,3005,310
2021-06-075,4505,5005,3905,410217,3005,410
2021-06-045,3305,4405,3105,420201,2005,420
2021-06-035,2905,3705,2705,350239,8005,350
2021-06-025,2605,3405,2205,290333,7005,290
2021-06-015,1605,2205,1205,180265,3005,180
2021-05-315,1205,1805,0905,150188,5005,150
2021-05-285,1005,1305,0505,100191,9005,100
2021-05-275,0905,1905,0305,060279,5005,060
2021-05-264,9755,0704,9355,070230,2005,070
2021-05-254,8654,9854,8354,980218,9004,980
2021-05-244,6904,8304,6904,755180,5004,755
2021-05-214,7204,7854,6654,685258,1004,685
2021-05-204,5454,6904,5304,675164,6004,675
2021-05-194,7004,7104,5454,580278,6004,580
2021-05-184,7454,7554,6454,710244,9004,710
2021-05-174,8204,8454,6354,765396,6004,765
2021-05-144,6904,7054,6254,665192,7004,665
2021-05-134,5704,6754,5654,585206,4004,585
2021-05-124,8154,8454,5854,625301,2004,625
2021-05-114,9504,9804,8154,845247,1004,845
2021-05-105,0305,0705,0305,04084,8005,040
2021-05-075,0505,0905,0005,040117,9005,040
2021-05-064,9605,0104,9254,990207,2004,990
2021-04-305,0405,0805,0005,000149,9005,000
2021-04-284,9955,0304,9655,000173,2005,000
2021-04-275,1105,1105,0405,070240,4005,070
2021-04-265,1805,2005,0905,130343,8005,130
2021-04-235,0305,0604,9204,935229,4004,935
2021-04-225,1805,2405,0305,070251,9005,070
2021-04-215,0205,0504,9505,030267,5005,030
2021-04-205,0905,1305,0605,100214,6005,100
2021-04-195,1605,1705,0805,130163,1005,130
2021-04-165,1505,1905,0505,120202,6005,120
2021-04-155,1005,1305,0205,110208,5005,110
2021-04-145,0005,0704,9055,060207,5005,060
2021-04-135,0705,0704,9955,030200,9005,030
2021-04-125,1005,1104,9805,040240,0005,040
2021-04-095,0805,1305,0205,090403,9005,090
2021-04-084,9955,0604,9605,030300,4005,030
2021-04-074,8805,0604,8655,050311,5005,050
2021-04-065,0805,1004,8804,880349,1004,880
2021-04-055,0905,1505,0405,090286,5005,090
2021-04-024,9605,0704,9055,040400,6005,040
2021-04-014,7804,8354,7504,820390,6004,820
2021-03-314,6204,6854,5704,655400,0004,655
2021-03-304,5354,6254,5104,625243,2004,625
2021-03-294,5754,5804,4804,535273,2004,535
2021-03-264,5254,5454,4554,505242,0004,505
2021-03-254,3154,4454,3104,430239,4004,430
2021-03-244,3454,4104,3154,320265,9004,320
2021-03-234,4904,5454,4104,415185,8004,415
2021-03-224,5454,5554,4454,445207,2004,445
2021-03-194,4404,5404,4354,540274,1004,540
2021-03-184,5354,5404,4354,530350,7004,530
2021-03-174,4354,4854,4204,465220,3004,465
2021-03-164,4204,4654,3904,455215,9004,455
2021-03-154,4254,4454,3254,385331,9004,385
2021-03-124,4904,5454,4154,480400,0004,480
2021-03-114,3904,4654,3104,440402,7004,440
2021-03-104,4904,5354,4104,460391,2004,460
2021-03-094,3654,4204,2604,370339,9004,370
2021-03-084,5454,5554,3954,410317,8004,410
2021-03-054,4654,4904,3154,490741,2004,490
2021-03-044,6254,6554,4904,555761,7004,555
2021-03-034,8454,8454,7354,800237,4004,800
2021-03-024,9754,9954,8454,870308,5004,870
2021-03-014,8954,9654,8154,920298,9004,920
2021-02-264,7854,8504,7504,785331,5004,785
2021-02-255,0505,0604,9104,925290,4004,925
2021-02-245,0705,1004,8954,905408,8004,905
2021-02-225,0905,2105,0405,110354,1005,110
2021-02-194,9555,0504,9404,995358,7004,995
2021-02-185,1405,1504,9304,940334,5004,940
2021-02-175,2705,2805,1505,210240,9005,210
2021-02-165,2705,3905,2205,260297,1005,260
2021-02-155,2805,4405,1405,260674,1005,260
2021-02-125,1205,2105,0905,180301,3005,180
2021-02-105,0505,0905,0005,030224,0005,030
2021-02-094,9905,0804,9505,080311,0005,080
2021-02-084,9954,9954,8904,925383,6004,925
2021-02-054,8954,9704,8704,945214,3004,945
2021-02-044,8304,9104,8004,880139,2004,880
2021-02-034,9254,9404,8154,875254,8004,875
2021-02-024,8454,8804,7554,875240,8004,875
2021-02-014,6554,7904,6504,765154,8004,765
2021-01-294,8754,9204,7104,725245,4004,725
2021-01-284,8304,9304,8004,825533,9004,825
2021-01-275,0305,0504,8704,955374,5004,955
2021-01-265,0605,1605,0505,050314,3005,050
2021-01-255,1005,1805,0805,150187,3005,150
2021-01-225,1005,1805,0705,090188,8005,090
2021-01-215,2105,2305,1105,140345,3005,140
2021-01-205,0405,1904,9905,140660,1005,140
2021-01-194,8004,9354,7904,905446,9004,905
2021-01-184,6504,7954,6204,755350,7004,755
2021-01-154,7504,8904,6954,705366,3004,705
2021-01-144,7954,8954,6404,700415,4004,700
2021-01-134,6454,7954,6454,785425,9004,785
2021-01-124,6904,7054,6054,625214,4004,625
2021-01-084,6054,7354,5854,720507,1004,720
2021-01-074,5004,6204,4904,540328,0004,540
2021-01-064,5704,6254,5254,540304,8004,540
2021-01-054,3504,5604,3404,550339,5004,550
2021-01-044,4804,4904,3254,380213,4004,380

分割・併合履歴 : なし