6728 (株)アルバック の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302,2902,3002,2252,245333,0002,245
2009-12-292,3452,3452,2902,305200,0002,305
2009-12-282,3602,3652,3152,325177,2002,325
2009-12-252,3702,3852,3252,330221,3002,330
2009-12-242,3602,3952,3352,375467,1002,375
2009-12-222,3002,3152,2652,315168,6002,315
2009-12-212,2902,2902,2502,270160,4002,270
2009-12-182,2702,2802,2152,255374,0002,255
2009-12-172,3552,3802,3102,310249,3002,310
2009-12-162,4002,4152,3302,370328,5002,370
2009-12-152,3002,4002,2802,380687,8002,380
2009-12-142,2502,3002,2402,300284,2002,300
2009-12-112,2052,2652,1852,265435,3002,265
2009-12-102,2752,2802,1952,195346,1002,195
2009-12-092,2202,2852,1802,275489,2002,275
2009-12-082,2602,3052,2302,270502,3002,270
2009-12-072,2002,3052,1852,300690,1002,300
2009-12-042,1452,1752,1002,150387,7002,150
2009-12-032,0652,1452,0552,140644,7002,140
2009-12-021,9602,0401,9362,010761,4002,010
2009-12-011,8851,9451,8651,930317,7001,930
2009-11-301,8591,9001,8551,900474,0001,900
2009-11-271,8001,8521,7901,816397,0001,816
2009-11-261,8221,8991,8001,859370,7001,859
2009-11-251,8181,8461,7721,823516,8001,823
2009-11-241,8941,8961,8081,827449,9001,827
2009-11-201,7951,8451,7801,840349,1001,840
2009-11-191,8401,8461,7771,815397,7001,815
2009-11-181,8711,8861,8181,846540,6001,846
2009-11-171,8811,9981,8711,901893,5001,901
2009-11-161,9181,9251,8161,856842,9001,856
2009-11-131,9801,9901,9111,9411,078,7001,941
2009-11-122,0352,0602,0252,035249,9002,035
2009-11-112,0852,0902,0202,035327,4002,035
2009-11-102,1552,1752,0802,085289,6002,085
2009-11-092,1002,1452,0752,130233,8002,130
2009-11-062,1402,1402,1052,115118,0002,115
2009-11-052,1152,1402,1002,120218,8002,120
2009-11-042,1302,1452,1052,110205,6002,110
2009-11-022,1002,1502,0852,145236,0002,145
2009-10-302,1952,2052,1602,180215,3002,180
2009-10-292,1002,1402,0502,115291,7002,115
2009-10-282,2052,2202,1352,155315,7002,155
2009-10-272,2502,2552,2052,220266,0002,220
2009-10-262,2402,2902,2252,250247,9002,250
2009-10-232,3152,3252,2652,265317,6002,265
2009-10-222,2752,3052,2752,290196,4002,290
2009-10-212,2952,3102,2802,300176,1002,300
2009-10-202,3352,3352,2902,315238,1002,315
2009-10-192,2752,2952,2402,275248,6002,275
2009-10-162,3102,3252,2702,280192,5002,280
2009-10-152,3302,3552,3002,310244,9002,310
2009-10-142,3902,3952,2702,295454,5002,295
2009-10-132,4052,4302,3702,380393,5002,380
2009-10-092,3302,3802,3102,365416,7002,365
2009-10-082,2902,3052,2302,290313,3002,290
2009-10-072,1502,3202,1452,260715,1002,260
2009-10-062,1552,2052,1252,145567,9002,145
2009-10-052,1502,1602,1052,130333,4002,130
2009-10-022,2002,2052,1402,180554,3002,180
2009-10-012,3502,3752,2702,295483,3002,295
2009-09-302,3502,3902,3402,365196,1002,365
2009-09-292,4002,4002,3352,360238,6002,360
2009-09-282,4002,4052,3052,325443,6002,325
2009-09-252,4602,5302,4352,460425,9002,460
2009-09-242,4702,4752,4202,455558,4002,455
2009-09-182,4602,4902,4002,490595,4002,490
2009-09-172,5552,5602,4102,4701,048,8002,470
2009-09-162,6102,6252,5402,550595,0002,550
2009-09-152,6602,6902,5852,625428,8002,625
2009-09-142,7052,7202,6502,660324,1002,660
2009-09-112,7402,7502,6952,720523,1002,720
2009-09-102,7402,7552,7202,755516,3002,755
2009-09-092,7452,7802,7052,715695,2002,715
2009-09-082,6352,7252,6352,700835,7002,700
2009-09-072,6002,6002,5702,595153,2002,595
2009-09-042,5802,6152,5502,575197,6002,575
2009-09-032,6302,6302,5802,580225,0002,580
2009-09-022,6302,6502,6202,640174,4002,640
2009-09-012,6602,7002,6202,690193,5002,690
2009-08-312,6852,7152,6302,680351,7002,680
2009-08-282,6702,6802,6152,630224,0002,630
2009-08-272,6902,7102,6502,675347,3002,675
2009-08-262,7152,7302,6852,730322,8002,730
2009-08-252,7402,7452,6852,700295,9002,700
2009-08-242,7652,7752,7302,740238,6002,740
2009-08-212,7602,7752,6952,740278,8002,740
2009-08-202,7152,7452,6602,745311,7002,745
2009-08-192,7302,7652,6802,695299,7002,695
2009-08-182,6502,7252,6502,725281,6002,725
2009-08-172,7752,7802,7002,710338,6002,710
2009-08-142,7402,8152,7202,770946,0002,770
2009-08-132,8102,8252,7602,820725,3002,820
2009-08-122,7602,7952,7252,790409,2002,790
2009-08-112,7302,7802,7052,780479,7002,780
2009-08-102,6452,7002,6302,695315,7002,695
2009-08-072,6502,6502,5902,630249,6002,630
2009-08-062,6102,6652,6052,650313,5002,650
2009-08-052,7302,7402,6102,635445,2002,635
2009-08-042,7502,7652,6602,675466,7002,675
2009-08-032,5552,6752,5402,675486,8002,675
2009-07-312,5752,5902,5302,555311,1002,555
2009-07-302,5702,6102,5252,550265,1002,550
2009-07-292,4952,6002,4802,590313,0002,590
2009-07-282,6052,6102,5052,530346,3002,530
2009-07-272,6202,6352,5852,595269,0002,595
2009-07-242,6802,6802,5602,600372,9002,600
2009-07-232,5452,6152,5302,560356,2002,560
2009-07-222,5752,5802,5002,540338,9002,540
2009-07-212,4452,5502,4352,550327,5002,550
2009-07-172,4602,4902,3752,405265,5002,405
2009-07-162,5002,5152,4152,435435,7002,435
2009-07-152,4252,4752,3502,370442,4002,370
2009-07-142,3202,4602,3152,375707,7002,375
2009-07-132,3302,3852,2202,245564,5002,245
2009-07-102,4802,5202,3852,410475,8002,410
2009-07-092,5052,5402,4352,480560,6002,480
2009-07-082,6002,6752,5552,575549,8002,575
2009-07-072,7652,7902,6352,655837,9002,655
2009-07-062,8302,8302,7502,785344,5002,785
2009-07-032,7102,8302,7102,805546,0002,805
2009-07-022,8002,8502,7602,790597,3002,790
2009-07-012,7502,8202,7202,750473,2002,750
2009-06-302,7502,7752,7302,775416,1002,775
2009-06-292,7652,7902,7002,720628,8002,720
2009-06-262,7702,7752,6902,755627,3002,755
2009-06-252,7502,8002,6702,745650,9002,745
2009-06-242,8602,9252,7102,7451,586,0002,745
2009-06-232,7302,8802,7102,8303,354,1002,830
2009-06-222,5402,5802,4702,570253,5002,570
2009-06-192,6452,6502,4352,520709,3002,520
2009-06-182,5902,6502,5302,605836,3002,605
2009-06-172,3702,5702,3502,565632,6002,565
2009-06-162,4402,4602,3802,390501,1002,390
2009-06-152,5852,5902,4802,500405,7002,500
2009-06-122,6752,6802,5502,560818,6002,560
2009-06-112,5252,6352,5202,595857,7002,595
2009-06-102,4102,5052,4002,490867,2002,490
2009-06-092,3502,4502,3202,385586,0002,385
2009-06-082,3052,3502,2702,345633,2002,345
2009-06-052,3002,3502,2552,345832,0002,345
2009-06-042,2552,2852,1852,270761,2002,270
2009-06-032,1852,2752,1752,255819,6002,255
2009-06-022,1502,2452,0902,2151,646,4002,215
2009-06-011,9642,0901,9532,0751,265,7002,075
2009-05-291,9301,9501,9101,936468,4001,936
2009-05-281,8661,9291,8621,929472,5001,929
2009-05-271,9141,9151,8851,890332,8001,890
2009-05-261,8911,9051,8641,884297,6001,884
2009-05-251,9271,9271,8821,899321,5001,899
2009-05-221,9101,9191,9001,909303,9001,909
2009-05-211,9101,9361,9051,936386,5001,936
2009-05-201,9261,9321,8961,917397,7001,917
2009-05-191,9261,9351,8841,915728,7001,915
2009-05-181,8371,9041,8101,896806,5001,896
2009-05-151,8211,8611,8011,855445,0001,855
2009-05-141,8051,8141,7931,814553,1001,814
2009-05-131,8591,8751,8001,824599,9001,824
2009-05-121,8711,9031,8591,866289,0001,866
2009-05-111,9311,9451,8801,896573,5001,896
2009-05-081,8811,9301,8771,919472,8001,919
2009-05-071,9411,9481,9041,928672,9001,928
2009-05-011,8251,8851,8191,878451,8001,878
2009-04-301,7831,8441,7831,826516,0001,826
2009-04-281,8661,8951,7821,782698,1001,782
2009-04-271,9201,9271,8711,896374,0001,896
2009-04-241,9251,9491,9031,913614,3001,913
2009-04-231,9001,9201,8711,916644,6001,916
2009-04-221,9291,9291,8551,890541,2001,890
2009-04-211,8701,9001,8511,882667,2001,882
2009-04-201,8751,9261,8721,918730,4001,918
2009-04-171,8181,8751,7981,865763,5001,865
2009-04-161,8101,8491,7751,788580,3001,788
2009-04-151,8301,8491,7871,802597,0001,802
2009-04-141,8921,9101,8321,870529,6001,870
2009-04-131,8621,9081,8511,887597,2001,887
2009-04-101,9001,9191,8211,8431,064,8001,843
2009-04-091,8221,8831,8221,8811,017,9001,881
2009-04-081,8801,8851,7881,8121,487,2001,812
2009-04-071,9101,9931,9031,9701,079,7001,970
2009-04-061,9011,9401,8981,914658,2001,914
2009-04-031,9071,9361,8601,885952,6001,885
2009-04-021,8701,8881,8491,887906,5001,887
2009-04-011,8461,8571,7631,805984,3001,805
2009-03-311,7411,8501,7411,792983,9001,792
2009-03-301,8701,8791,7611,7641,044,8001,764
2009-03-271,8781,9141,8181,8331,746,4001,833
2009-03-261,7391,7921,7301,788837,8001,788
2009-03-251,7191,7431,6711,722622,1001,722
2009-03-241,7401,7501,6901,707882,0001,707
2009-03-231,6621,7121,6571,707617,6001,707
2009-03-191,7001,7141,6351,675943,0001,675
2009-03-181,6751,7171,6651,6901,467,7001,690
2009-03-171,5071,6191,5051,6151,470,9001,615
2009-03-161,4981,5091,4831,505483,7001,505
2009-03-131,5001,5121,4571,460495,1001,460
2009-03-121,4801,5051,4611,473492,2001,473
2009-03-111,4681,4771,4381,465853,5001,465
2009-03-101,3891,4031,3601,368639,3001,368
2009-03-091,4381,4521,3711,409414,8001,409
2009-03-061,4501,4801,4391,446445,3001,446
2009-03-051,5201,5201,4851,489617,4001,489
2009-03-041,4421,4951,4331,484413,0001,484
2009-03-031,4521,4851,4401,457490,3001,457
2009-03-021,4791,5151,4651,490584,8001,490
2009-02-271,4801,4991,4511,499647,0001,499
2009-02-261,5141,5531,4751,4861,097,3001,486
2009-02-251,4401,5201,4201,5181,254,1001,518
2009-02-241,3091,3881,3091,385928,2001,385
2009-02-231,2801,3841,2531,384894,6001,384
2009-02-201,4051,4091,3201,340813,4001,340
2009-02-191,4331,4341,4011,415419,3001,415
2009-02-181,4011,4371,4011,420530,4001,420
2009-02-171,4311,4631,4251,437541,6001,437
2009-02-161,4851,4971,4501,464669,2001,464
2009-02-131,5001,5151,4671,4901,183,9001,490
2009-02-121,4341,4601,3981,4201,074,9001,420
2009-02-101,5201,5201,4511,474592,9001,474
2009-02-091,5331,5461,4851,488743,7001,488
2009-02-061,5581,5671,4871,503968,4001,503
2009-02-051,5031,5471,4851,5081,122,4001,508
2009-02-041,4451,4801,4321,472776,7001,472
2009-02-031,4441,4981,4131,426955,7001,426
2009-02-021,4631,4871,4061,4131,210,9001,413
2009-01-301,5061,5601,5001,5131,068,9001,513
2009-01-291,6401,6471,5721,5911,550,5001,591
2009-01-281,5071,5921,5061,5751,508,7001,575
2009-01-271,4711,5371,4561,5371,740,6001,537
2009-01-261,4251,5181,3821,4312,571,2001,431
2009-01-231,5501,5501,4831,4852,523,2001,485
2009-01-221,7201,7401,5551,5874,034,6001,587
2009-01-211,7201,7681,6981,7032,592,3001,703
2009-01-201,7701,8421,7371,7733,943,9001,773
2009-01-191,8451,9031,7831,8005,118,5001,800
2009-01-161,6501,7451,6431,7452,928,2001,745
2009-01-151,5611,6151,5521,5831,166,1001,583
2009-01-141,5381,6301,5261,6211,474,4001,621
2009-01-131,5141,5561,5031,5221,325,2001,522
2009-01-091,6601,6961,5081,6042,396,4001,604
2009-01-081,6771,7521,6411,6601,903,0001,660
2009-01-071,6501,7541,6501,6962,713,8001,696
2009-01-061,7061,7351,6251,7004,261,8001,700
2009-01-051,4961,5561,4821,5562,164,6001,556

分割・併合履歴 : なし