6728 (株)アルバック の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-294,1104,1204,0704,07039,1004,070
2006-12-284,1604,1604,0804,11094,7004,110
2006-12-274,0904,1704,0604,110219,1004,110
2006-12-264,0604,0904,0304,080176,2004,080
2006-12-254,0504,0604,0004,020152,9004,020
2006-12-224,0704,0703,9804,020218,7004,020
2006-12-214,0804,1204,0304,060204,1004,060
2006-12-204,0504,1204,0504,100178,7004,100
2006-12-194,0304,0804,0204,040241,0004,040
2006-12-184,1404,1604,1004,110145,9004,110
2006-12-154,0504,1304,0104,110306,5004,110
2006-12-144,0804,0904,0404,060168,1004,060
2006-12-134,0004,1003,9504,100268,8004,100
2006-12-123,9704,1203,9504,040550,2004,040
2006-12-113,8603,9603,8603,950340,0003,950
2006-12-083,8503,8903,8203,820231,1003,820
2006-12-073,9003,9103,8003,840192,3003,840
2006-12-063,8303,9003,7803,850219,0003,850
2006-12-053,9203,9803,8003,830501,7003,830
2006-12-043,8403,9203,8203,910269,1003,910
2006-12-013,8503,8603,8103,850191,5003,850
2006-11-303,8003,8603,7903,850260,4003,850
2006-11-293,7003,7903,6903,780376,4003,780
2006-11-283,5603,6903,5303,670237,9003,670
2006-11-273,5103,6803,4803,660454,2003,660
2006-11-243,4403,4803,3803,460285,2003,460
2006-11-223,3303,5603,2903,540474,3003,540
2006-11-213,3003,4003,2903,350395,1003,350
2006-11-203,6203,6403,2703,290901,5003,290
2006-11-173,5803,6503,5303,610609,6003,610
2006-11-163,4803,5003,3903,410381,4003,410
2006-11-153,5103,5603,4703,500482,8003,500
2006-11-143,2303,4703,2303,420784,2003,420
2006-11-133,3103,3303,1903,210402,4003,210
2006-11-103,2703,4003,2303,360342,7003,360
2006-11-093,2803,3003,1403,220479,9003,220
2006-11-083,5103,5303,3203,330340,3003,330
2006-11-073,5203,5503,4803,520363,8003,520
2006-11-063,4303,4903,3803,470314,0003,470
2006-11-023,3603,4503,3503,390163,1003,390
2006-11-013,4403,4603,3703,390195,6003,390
2006-10-313,4103,4503,3303,430290,3003,430
2006-10-303,5403,5403,4003,410240,9003,410
2006-10-273,6103,6203,5203,530312,6003,530
2006-10-263,6903,7403,6003,650241,4003,650
2006-10-253,7703,7803,6003,600250,7003,600
2006-10-243,7903,8203,7403,740232,3003,740
2006-10-233,7603,8003,7003,770367,7003,770
2006-10-203,7603,7803,6703,680149,7003,680
2006-10-193,7503,7803,7103,730318,3003,730
2006-10-183,7103,7403,6603,720321,3003,720
2006-10-173,6803,7303,6603,730659,0003,730
2006-10-163,6203,7003,5703,610858,1003,610
2006-10-133,5403,6303,4603,4901,147,7003,490
2006-10-123,6903,7003,4603,5501,244,1003,550
2006-10-114,1104,1203,8703,890683,5003,890
2006-10-104,1204,2304,1104,120203,4004,120
2006-10-064,2004,2104,1404,180134,2004,180
2006-10-054,2204,2304,1704,200151,4004,200
2006-10-044,2104,2504,0804,080131,3004,080
2006-10-034,2504,2504,1904,200109,3004,200
2006-10-024,2204,2504,1804,240240,5004,240
2006-09-294,1804,2104,1204,150246,9004,150
2006-09-284,1204,1904,0904,170267,9004,170
2006-09-273,9704,1203,9304,110375,8004,110
2006-09-263,9104,0103,8903,920201,2003,920
2006-09-254,0304,0403,8303,890439,2003,890
2006-09-224,0804,1404,0404,050167,6004,050
2006-09-214,1404,1404,0604,120153,5004,120
2006-09-204,1304,1904,0904,120289,9004,120
2006-09-194,2404,2704,1704,200258,8004,200
2006-09-154,1704,2404,1304,190339,0004,190
2006-09-144,1104,2804,1004,2201,176,4004,220
2006-09-134,0404,0603,9603,960256,1003,960
2006-09-124,0104,0503,9303,940280,7003,940
2006-09-114,0604,1003,9803,990397,1003,990
2006-09-084,0604,1404,0504,080387,7004,080
2006-09-074,1104,1504,0604,090329,4004,090
2006-09-064,0804,2704,0604,190627,2004,190
2006-09-054,0604,1204,0204,090262,9004,090
2006-09-044,0304,0803,9804,040427,5004,040
2006-09-014,0204,0703,9704,020309,1004,020
2006-08-313,9203,9903,8903,970192,1003,970
2006-08-303,9003,9103,8403,870232,1003,870
2006-08-293,9603,9603,8803,920160,5003,920
2006-08-284,0004,0203,9203,920335,4003,920
2006-08-254,0604,1004,0004,030443,3004,030
2006-08-244,1604,1704,0504,100845,7004,100
2006-08-234,0904,2204,0504,210751,8004,210
2006-08-223,9304,0103,9203,990331,0003,990
2006-08-214,0004,0203,9003,920666,9003,920
2006-08-183,8803,9603,7603,9001,501,3003,900
2006-08-173,8703,8703,8603,870777,3003,870
2006-08-163,5203,5203,2603,370959,8003,370
2006-08-153,3803,4503,3203,430386,2003,430
2006-08-143,1903,3703,1603,340230,3003,340
2006-08-113,0903,3303,0903,220431,0003,220
2006-08-103,0503,1303,0003,110577,0003,110
2006-08-093,1603,2003,0403,170308,3003,170
2006-08-083,2203,2703,0703,200459,0003,200
2006-08-073,3103,3203,2203,220128,8003,220
2006-08-043,2903,3603,2203,320158,8003,320
2006-08-033,4003,4303,2903,320257,7003,320
2006-08-023,4203,4503,3503,390106,2003,390
2006-08-013,5403,5603,4503,470229,7003,470
2006-07-313,4303,5603,3803,540260,7003,540
2006-07-283,3203,4103,2703,380282,5003,380
2006-07-273,2403,3103,1903,290162,5003,290
2006-07-263,1503,2303,1403,190349,6003,190
2006-07-253,0903,1803,0903,150454,0003,150
2006-07-243,0803,1302,9753,020368,3003,020
2006-07-213,1203,2503,1103,240272,0003,240
2006-07-203,2203,4003,2203,300309,6003,300
2006-07-193,2803,2803,0903,130452,0003,130
2006-07-183,3703,4203,1603,190368,4003,190
2006-07-143,4103,4503,3503,420338,0003,420
2006-07-133,4203,4803,3603,410452,6003,410
2006-07-123,5703,6203,4503,500500,1003,500
2006-07-113,7303,7503,6403,670155,9003,670
2006-07-103,6303,7203,5103,710292,9003,710
2006-07-073,7803,8103,6503,710225,9003,710
2006-07-063,8703,8803,7603,770240,5003,770
2006-07-053,9203,9303,8403,920143,6003,920
2006-07-044,0104,0203,9303,970231,4003,970
2006-07-033,9204,0003,9203,980129,0003,980
2006-06-304,0004,0303,8703,910188,8003,910
2006-06-293,8403,9803,8303,960273,5003,960
2006-06-283,7903,8503,7603,810316,8003,810
2006-06-273,8303,8303,7703,810164,5003,810
2006-06-263,8403,8703,8003,840146,8003,840
2006-06-233,8103,8703,7603,860320,3003,860
2006-06-223,7403,9503,7403,950397,7003,950
2006-06-213,7903,8303,7103,730159,7003,730
2006-06-203,7403,7803,7203,750335,6003,750
2006-06-193,7203,7703,7103,740584,1003,740
2006-06-164,0004,0503,8803,970473,6003,970
2006-06-153,9103,9703,7203,750609,8003,750
2006-06-144,0104,0203,7103,8101,358,6003,810
2006-06-134,3604,3704,2004,210271,0004,210
2006-06-124,5004,5304,4104,440176,4004,440
2006-06-094,3404,5604,3304,520242,3004,520
2006-06-084,4504,4904,2604,330233,2004,330
2006-06-074,6704,7404,4904,500154,1004,500
2006-06-064,8604,8604,7004,720205,5004,720
2006-06-054,8104,9704,7304,960372,9004,960
2006-06-024,7104,7604,5704,760455,2004,760
2006-06-014,8504,8504,6104,630213,6004,630
2006-05-314,8804,9204,7804,800333,9004,800
2006-05-304,8804,8904,8004,870143,6004,870
2006-05-294,8404,9104,8104,880471,7004,880
2006-05-264,4504,7704,4504,740350,3004,740
2006-05-254,5704,5704,4704,50074,3004,500
2006-05-244,5604,6704,4404,530260,2004,530
2006-05-234,5804,6104,4604,460174,5004,460
2006-05-224,8004,8004,5904,600158,8004,600
2006-05-194,5204,6704,4804,670146,0004,670
2006-05-184,5104,5504,4804,550146,4004,550
2006-05-174,5504,6504,5204,650112,1004,650
2006-05-164,7604,7904,5104,550217,6004,550
2006-05-154,7104,7804,6304,710155,1004,710
2006-05-124,8104,8204,6904,810228,1004,810
2006-05-114,8204,8704,7804,850150,6004,850
2006-05-104,8504,9204,7904,830271,8004,830
2006-05-094,9504,9804,8704,880201,7004,880
2006-05-084,9504,9704,9204,920163,1004,920
2006-05-024,8304,9104,7604,900145,4004,900
2006-05-014,9404,9804,7904,830225,1004,830
2006-04-284,8704,9804,8304,950546,0004,950
2006-04-274,8704,9104,7904,840363,8004,840
2006-04-264,7004,8804,6604,870437,6004,870
2006-04-254,7604,7804,6204,690595,3004,690
2006-04-244,7904,8504,7004,810995,1004,810
2006-04-214,5504,7004,5004,590248,1004,590
2006-04-204,6004,6204,4904,560214,7004,560
2006-04-194,6504,6704,5704,580236,7004,580
2006-04-184,3704,5504,3704,540178,3004,540
2006-04-174,5004,5404,3804,410167,8004,410
2006-04-144,5304,5404,4704,500111,2004,500
2006-04-134,4904,5604,4604,490229,9004,490
2006-04-124,6004,6304,4704,490466,0004,490
2006-04-114,8004,8204,6304,660322,2004,660
2006-04-104,7904,8604,7604,850211,7004,850
2006-04-074,8004,8404,7504,830185,6004,830
2006-04-064,8904,8904,7904,810124,3004,810
2006-04-054,8404,9504,7504,790215,2004,790
2006-04-044,9304,9504,7904,820140,3004,820
2006-04-034,8904,9704,8604,960236,3004,960
2006-03-314,8904,9004,8104,890163,4004,890
2006-03-304,9004,9004,7604,800182,0004,800
2006-03-294,7204,8704,6704,830373,5004,830
2006-03-284,5404,7304,5104,720223,2004,720
2006-03-274,5504,5604,5004,530145,0004,530
2006-03-244,6004,6704,4304,460266,5004,460
2006-03-234,4704,6004,4504,580289,4004,580
2006-03-224,4604,4604,3604,400153,0004,400
2006-03-204,4504,4704,3804,420183,7004,420
2006-03-174,5004,5504,3504,440216,2004,440
2006-03-164,4704,5404,3204,500233,7004,500
2006-03-154,5804,5904,4404,470139,6004,470
2006-03-144,5804,5904,4504,490144,3004,490
2006-03-134,5004,6404,5004,57099,1004,570
2006-03-104,4304,6004,4304,460213,3004,460
2006-03-094,3504,5804,3504,480183,6004,480
2006-03-084,3304,4204,3104,390152,1004,390
2006-03-074,5604,6004,3504,430211,6004,430
2006-03-064,5704,7304,4904,600196,9004,600
2006-03-034,6804,7004,5004,520218,8004,520
2006-03-024,8404,8804,6804,680222,3004,680
2006-03-014,7504,9504,6404,790294,1004,790
2006-02-285,0305,0804,8204,840274,6004,840
2006-02-274,8705,2004,8005,130607,9005,130
2006-02-244,4804,7904,4004,770315,8004,770
2006-02-234,5204,6204,4304,580274,7004,580
2006-02-224,4704,6704,3804,570321,8004,570
2006-02-214,1404,3904,1404,370380,6004,370
2006-02-204,3004,4004,1204,190298,5004,190
2006-02-174,6404,6504,3404,500309,0004,500
2006-02-164,4104,6804,3504,680346,9004,680
2006-02-154,7004,7604,5004,500230,2004,500
2006-02-144,5904,8304,2004,650415,4004,650
2006-02-134,9005,0004,5304,610357,4004,610
2006-02-105,2505,3104,8705,050352,9005,050
2006-02-095,1905,3405,1805,260671,3005,260
2006-02-085,0005,1804,9605,110476,5005,110
2006-02-075,0805,1805,0005,030387,6005,030
2006-02-064,9205,0804,8805,070323,5005,070
2006-02-034,8004,9704,7404,770197,8004,770
2006-02-024,8904,8904,7304,780128,1004,780
2006-02-014,8104,8804,6704,790281,3004,790
2006-01-314,8604,9904,8504,860160,5004,860
2006-01-305,1105,1404,8004,850328,2004,850
2006-01-274,9905,0804,9905,040375,3005,040
2006-01-265,0005,0304,8904,990303,7004,990
2006-01-254,7805,0704,7404,910545,6004,910
2006-01-244,6704,7804,6304,700298,3004,700
2006-01-234,6804,8404,6004,710461,6004,710
2006-01-204,6604,8604,5104,7801,146,2004,780
2006-01-194,0504,4304,0504,360253,6004,360
2006-01-184,2604,3003,8304,010398,0004,010
2006-01-174,3204,4804,3004,300258,3004,300
2006-01-164,4204,4704,3104,420383,3004,420
2006-01-134,3004,4404,2204,410545,5004,410
2006-01-124,2904,4404,2504,3301,162,5004,330
2006-01-113,8603,9403,7603,940225,8003,940
2006-01-103,9703,9703,8103,810228,6003,810
2006-01-063,8103,8903,7303,870250,7003,870
2006-01-053,6403,8203,6103,820343,9003,820
2006-01-043,6603,6603,5803,59065,3003,590

分割・併合履歴 : なし