6728 (株)アルバックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,300	2,330	2,290	2,330	310,000	2,330
2004-12-29	2,255	2,295	2,255	2,280	509,800	2,280
2004-12-28	2,200	2,245	2,185	2,245	266,100	2,245
2004-12-27	2,215	2,225	2,180	2,185	252,100	2,185
2004-12-24	2,185	2,220	2,180	2,220	559,600	2,220
2004-12-22	2,225	2,230	2,175	2,175	1,038,800	2,175
2004-12-21	2,065	2,185	2,065	2,185	857,700	2,185
2004-12-20	2,040	2,060	2,030	2,060	224,600	2,060
2004-12-17	2,050	2,055	2,030	2,050	155,500	2,050
2004-12-16	2,060	2,065	2,020	2,035	188,800	2,035
2004-12-15	2,080	2,085	2,035	2,060	134,200	2,060
2004-12-14	2,030	2,055	2,015	2,055	176,900	2,055
2004-12-13	2,045	2,055	2,015	2,015	111,700	2,015
2004-12-10	2,080	2,080	2,045	2,050	156,900	2,050
2004-12-09	2,095	2,095	2,050	2,080	172,700	2,080
2004-12-08	2,040	2,110	2,035	2,095	511,700	2,095
2004-12-07	2,105	2,110	2,020	2,040	199,200	2,040
2004-12-06	2,115	2,130	2,100	2,110	128,700	2,110
2004-12-03	2,110	2,150	2,105	2,125	198,100	2,125
2004-12-02	2,105	2,110	2,095	2,105	392,700	2,105
2004-12-01	2,120	2,120	2,100	2,105	555,400	2,105
2004-11-30	2,160	2,160	2,115	2,120	813,400	2,120
2004-11-29	2,165	2,195	2,160	2,170	333,100	2,170
2004-11-26	2,180	2,200	2,180	2,185	134,100	2,185
2004-11-25	2,150	2,210	2,150	2,200	149,200	2,200
2004-11-24	2,225	2,235	2,210	2,215	70,200	2,215
2004-11-22	2,220	2,235	2,160	2,235	225,700	2,235
2004-11-19	2,245	2,255	2,130	2,250	880,600	2,250
2004-11-18	2,530	2,540	2,480	2,485	74,200	2,485
2004-11-17	2,530	2,545	2,520	2,520	107,700	2,520
2004-11-16	2,515	2,580	2,515	2,555	247,800	2,555
2004-11-15	2,430	2,495	2,430	2,490	51,200	2,490
2004-11-12	2,420	2,470	2,415	2,420	75,700	2,420
2004-11-11	2,495	2,495	2,435	2,450	45,000	2,450
2004-11-10	2,515	2,525	2,480	2,480	48,600	2,480
2004-11-09	2,445	2,510	2,445	2,510	69,300	2,510
2004-11-08	2,480	2,480	2,440	2,465	54,900	2,465
2004-11-05	2,490	2,520	2,455	2,490	75,300	2,490
2004-11-04	2,450	2,480	2,410	2,470	96,500	2,470
2004-11-02	2,310	2,370	2,300	2,370	64,000	2,370
2004-11-01	2,405	2,410	2,315	2,340	98,500	2,340
2004-10-29	2,460	2,470	2,415	2,430	91,700	2,430
2004-10-28	2,480	2,495	2,460	2,475	85,700	2,475
2004-10-27	2,495	2,525	2,460	2,460	55,300	2,460
2004-10-26	2,470	2,510	2,465	2,475	63,100	2,475
2004-10-25	2,500	2,500	2,450	2,465	57,000	2,465
2004-10-22	2,500	2,535	2,495	2,495	53,400	2,495
2004-10-21	2,555	2,555	2,490	2,490	49,400	2,490
2004-10-20	2,550	2,560	2,500	2,520	50,100	2,520
2004-10-19	2,550	2,575	2,540	2,570	45,200	2,570
2004-10-18	2,580	2,580	2,530	2,545	42,900	2,545
2004-10-15	2,530	2,565	2,510	2,550	72,900	2,550
2004-10-14	2,625	2,655	2,535	2,565	85,600	2,565
2004-10-13	2,615	2,675	2,600	2,625	73,800	2,625
2004-10-12	2,690	2,720	2,570	2,575	184,300	2,575
2004-10-08	2,760	2,765	2,680	2,685	153,100	2,685
2004-10-07	2,790	2,790	2,720	2,765	71,100	2,765
2004-10-06	2,700	2,780	2,685	2,765	105,600	2,765
2004-10-05	2,680	2,710	2,670	2,695	101,800	2,695
2004-10-04	2,680	2,700	2,660	2,670	80,200	2,670
2004-10-01	2,510	2,605	2,505	2,600	81,300	2,600
2004-09-30	2,480	2,560	2,475	2,545	146,400	2,545
2004-09-29	2,550	2,560	2,465	2,485	74,000	2,485
2004-09-28	2,560	2,580	2,510	2,525	94,600	2,525
2004-09-27	2,655	2,680	2,590	2,600	73,000	2,600
2004-09-24	2,735	2,735	2,655	2,665	57,500	2,665
2004-09-22	2,755	2,775	2,735	2,740	33,600	2,740
2004-09-21	2,800	2,820	2,740	2,755	77,000	2,755
2004-09-17	2,820	2,840	2,760	2,760	158,200	2,760
2004-09-16	2,800	2,835	2,775	2,820	114,500	2,820
2004-09-15	2,800	2,840	2,775	2,810	167,900	2,810
2004-09-14	2,780	2,840	2,750	2,780	168,200	2,780
2004-09-13	2,735	2,790	2,725	2,775	81,500	2,775
2004-09-10	2,750	2,750	2,660	2,710	198,200	2,710
2004-09-09	2,810	2,850	2,760	2,770	97,000	2,770
2004-09-08	2,865	2,880	2,810	2,820	70,800	2,820
2004-09-07	2,900	2,910	2,800	2,865	150,000	2,865
2004-09-06	2,800	2,890	2,780	2,875	148,200	2,875
2004-09-03	2,835	2,850	2,785	2,810	101,800	2,810
2004-09-02	2,795	2,845	2,785	2,840	188,900	2,840
2004-09-01	2,695	2,760	2,680	2,760	104,700	2,760
2004-08-31	2,700	2,715	2,660	2,660	84,400	2,660
2004-08-30	2,775	2,795	2,700	2,720	65,900	2,720
2004-08-27	2,780	2,800	2,765	2,770	79,500	2,770
2004-08-26	2,800	2,830	2,775	2,795	67,000	2,795
2004-08-25	2,705	2,785	2,705	2,765	149,900	2,765
2004-08-24	2,865	2,880	2,770	2,825	51,100	2,825
2004-08-23	2,930	2,945	2,875	2,875	94,600	2,875
2004-08-20	2,845	2,880	2,820	2,875	122,200	2,875
2004-08-19	2,780	2,860	2,750	2,850	183,700	2,850
2004-08-18	2,750	2,750	2,655	2,700	190,300	2,700
2004-08-17	2,650	2,655	2,605	2,640	62,100	2,640
2004-08-16	2,615	2,655	2,570	2,615	86,000	2,615
2004-08-13	2,705	2,705	2,590	2,615	82,800	2,615
2004-08-12	2,730	2,750	2,720	2,720	69,200	2,720
2004-08-11	2,750	2,775	2,720	2,725	272,500	2,725
2004-08-10	2,575	2,690	2,555	2,690	181,800	2,690
2004-08-09	2,480	2,580	2,480	2,570	62,900	2,570
2004-08-06	2,530	2,590	2,520	2,560	75,100	2,560
2004-08-05	2,630	2,650	2,500	2,610	129,800	2,610
2004-08-04	2,515	2,575	2,415	2,570	190,800	2,570
2004-08-03	2,710	2,745	2,585	2,620	175,300	2,620
2004-08-02	2,840	2,855	2,765	2,790	78,500	2,790
2004-07-30	2,890	2,910	2,810	2,835	81,100	2,835
2004-07-29	2,960	2,980	2,840	2,850	72,900	2,850
2004-07-28	2,950	2,950	2,875	2,920	93,800	2,920
2004-07-27	3,000	3,050	2,810	2,870	215,500	2,870
2004-07-26	3,080	3,100	3,010	3,050	111,000	3,050
2004-07-23	3,280	3,280	3,130	3,180	131,100	3,180
2004-07-22	3,230	3,230	3,150	3,200	114,900	3,200
2004-07-21	3,310	3,340	3,240	3,280	74,700	3,280
2004-07-20	3,380	3,400	3,280	3,310	65,300	3,310
2004-07-16	3,230	3,440	3,150	3,430	124,900	3,430
2004-07-15	3,430	3,460	3,270	3,330	151,600	3,330
2004-07-14	3,520	3,530	3,420	3,420	86,300	3,420
2004-07-13	3,570	3,650	3,520	3,580	93,600	3,580
2004-07-12	3,500	3,640	3,470	3,620	125,600	3,620
2004-07-09	3,420	3,480	3,410	3,470	71,900	3,470
2004-07-08	3,460	3,470	3,410	3,410	74,700	3,410
2004-07-07	3,400	3,480	3,390	3,450	86,700	3,450
2004-07-06	3,520	3,560	3,450	3,470	125,100	3,470
2004-07-05	3,530	3,580	3,420	3,470	142,100	3,470
2004-07-02	3,630	3,660	3,590	3,610	157,900	3,610
2004-07-01	3,700	3,740	3,630	3,650	135,400	3,650
2004-06-30	3,690	3,740	3,650	3,690	148,900	3,690
2004-06-29	3,670	3,720	3,590	3,720	184,900	3,720
2004-06-28	3,550	3,680	3,520	3,670	207,300	3,670
2004-06-25	3,310	3,520	3,310	3,470	291,400	3,470
2004-06-24	3,400	3,520	3,400	3,480	156,100	3,480
2004-06-23	3,410	3,420	3,340	3,350	208,600	3,350
2004-06-22	3,500	3,500	3,410	3,460	101,700	3,460
2004-06-21	3,580	3,630	3,500	3,530	89,400	3,530
2004-06-18	3,650	3,660	3,510	3,570	91,700	3,570
2004-06-17	3,720	3,720	3,610	3,640	126,800	3,640
2004-06-16	3,800	3,840	3,650	3,650	281,800	3,650
2004-06-15	3,450	3,720	3,450	3,710	826,300	3,710
2004-06-14	3,550	3,570	3,370	3,400	378,100	3,400
2004-06-11	3,670	3,680	3,600	3,600	219,800	3,600
2004-06-10	3,670	3,720	3,630	3,630	185,400	3,630
2004-06-09	3,830	3,850	3,720	3,740	158,000	3,740
2004-06-08	3,890	3,910	3,790	3,870	160,600	3,870
2004-06-07	3,850	3,910	3,810	3,840	154,700	3,840
2004-06-04	3,830	3,870	3,720	3,820	189,000	3,820
2004-06-03	3,890	3,970	3,840	3,870	117,100	3,870
2004-06-02	3,960	3,960	3,890	3,900	157,300	3,900
2004-06-01	4,010	4,040	3,950	4,010	256,300	4,010
2004-05-31	4,100	4,100	4,000	4,060	110,900	4,060
2004-05-28	4,070	4,150	4,040	4,100	131,300	4,100
2004-05-27	4,100	4,150	4,000	4,030	149,200	4,030
2004-05-26	4,240	4,240	4,020	4,120	179,900	4,120
2004-05-25	4,170	4,210	4,110	4,140	209,400	4,140
2004-05-24	4,300	4,350	4,250	4,320	293,200	4,320
2004-05-21	4,340	4,380	4,270	4,300	642,300	4,300
2004-05-20	4,320	4,450	4,200	4,330	1,546,100	4,330
2004-05-19	4,250	4,460	4,250	4,370	1,015,900	4,370
2004-05-18	3,900	4,230	3,850	4,150	449,400	4,150
2004-05-17	4,150	4,150	3,770	3,900	390,900	3,900
2004-05-14	4,290	4,300	4,110	4,250	319,000	4,250
2004-05-13	4,420	4,440	4,290	4,390	267,500	4,390
2004-05-12	4,390	4,500	4,360	4,470	399,600	4,470
2004-05-11	4,090	4,440	4,090	4,290	541,200	4,290
2004-05-10	4,590	4,610	4,200	4,240	620,700	4,240
2004-05-07	4,670	4,750	4,620	4,700	671,600	4,700
2004-05-06	4,890	4,900	4,650	4,750	1,156,600	4,750
2004-04-30	4,520	4,850	4,480	4,790	1,434,600	4,790
2004-04-28	4,400	4,740	4,370	4,670	2,685,000	4,670
2004-04-27	4,400	4,430	4,300	4,360	499,900	4,360
2004-04-26	4,470	4,540	4,380	4,440	915,900	4,440
2004-04-23	4,460	4,460	4,240	4,370	1,131,400	4,370
2004-04-22	4,520	4,650	4,330	4,350	2,729,400	4,350
2004-04-21	4,000	4,570	3,990	4,570	6,365,600	4,570
2004-04-20	4,100	4,170	4,040	4,070	6,464,500	4,070

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6728 (株)アルバック の時系列データ [2004年度]

6728 (株)アルバックの時系列データ [2004年度]