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
2009-12-30	2,290	2,300	2,225	2,245	333,000	2,245
2009-12-29	2,345	2,345	2,290	2,305	200,000	2,305
2009-12-28	2,360	2,365	2,315	2,325	177,200	2,325
2009-12-25	2,370	2,385	2,325	2,330	221,300	2,330
2009-12-24	2,360	2,395	2,335	2,375	467,100	2,375
2009-12-22	2,300	2,315	2,265	2,315	168,600	2,315
2009-12-21	2,290	2,290	2,250	2,270	160,400	2,270
2009-12-18	2,270	2,280	2,215	2,255	374,000	2,255
2009-12-17	2,355	2,380	2,310	2,310	249,300	2,310
2009-12-16	2,400	2,415	2,330	2,370	328,500	2,370
2009-12-15	2,300	2,400	2,280	2,380	687,800	2,380
2009-12-14	2,250	2,300	2,240	2,300	284,200	2,300
2009-12-11	2,205	2,265	2,185	2,265	435,300	2,265
2009-12-10	2,275	2,280	2,195	2,195	346,100	2,195
2009-12-09	2,220	2,285	2,180	2,275	489,200	2,275
2009-12-08	2,260	2,305	2,230	2,270	502,300	2,270
2009-12-07	2,200	2,305	2,185	2,300	690,100	2,300
2009-12-04	2,145	2,175	2,100	2,150	387,700	2,150
2009-12-03	2,065	2,145	2,055	2,140	644,700	2,140
2009-12-02	1,960	2,040	1,936	2,010	761,400	2,010
2009-12-01	1,885	1,945	1,865	1,930	317,700	1,930
2009-11-30	1,859	1,900	1,855	1,900	474,000	1,900
2009-11-27	1,800	1,852	1,790	1,816	397,000	1,816
2009-11-26	1,822	1,899	1,800	1,859	370,700	1,859
2009-11-25	1,818	1,846	1,772	1,823	516,800	1,823
2009-11-24	1,894	1,896	1,808	1,827	449,900	1,827
2009-11-20	1,795	1,845	1,780	1,840	349,100	1,840
2009-11-19	1,840	1,846	1,777	1,815	397,700	1,815
2009-11-18	1,871	1,886	1,818	1,846	540,600	1,846
2009-11-17	1,881	1,998	1,871	1,901	893,500	1,901
2009-11-16	1,918	1,925	1,816	1,856	842,900	1,856
2009-11-13	1,980	1,990	1,911	1,941	1,078,700	1,941
2009-11-12	2,035	2,060	2,025	2,035	249,900	2,035
2009-11-11	2,085	2,090	2,020	2,035	327,400	2,035
2009-11-10	2,155	2,175	2,080	2,085	289,600	2,085
2009-11-09	2,100	2,145	2,075	2,130	233,800	2,130
2009-11-06	2,140	2,140	2,105	2,115	118,000	2,115
2009-11-05	2,115	2,140	2,100	2,120	218,800	2,120
2009-11-04	2,130	2,145	2,105	2,110	205,600	2,110
2009-11-02	2,100	2,150	2,085	2,145	236,000	2,145
2009-10-30	2,195	2,205	2,160	2,180	215,300	2,180
2009-10-29	2,100	2,140	2,050	2,115	291,700	2,115
2009-10-28	2,205	2,220	2,135	2,155	315,700	2,155
2009-10-27	2,250	2,255	2,205	2,220	266,000	2,220
2009-10-26	2,240	2,290	2,225	2,250	247,900	2,250
2009-10-23	2,315	2,325	2,265	2,265	317,600	2,265
2009-10-22	2,275	2,305	2,275	2,290	196,400	2,290
2009-10-21	2,295	2,310	2,280	2,300	176,100	2,300
2009-10-20	2,335	2,335	2,290	2,315	238,100	2,315
2009-10-19	2,275	2,295	2,240	2,275	248,600	2,275
2009-10-16	2,310	2,325	2,270	2,280	192,500	2,280
2009-10-15	2,330	2,355	2,300	2,310	244,900	2,310
2009-10-14	2,390	2,395	2,270	2,295	454,500	2,295
2009-10-13	2,405	2,430	2,370	2,380	393,500	2,380
2009-10-09	2,330	2,380	2,310	2,365	416,700	2,365
2009-10-08	2,290	2,305	2,230	2,290	313,300	2,290
2009-10-07	2,150	2,320	2,145	2,260	715,100	2,260
2009-10-06	2,155	2,205	2,125	2,145	567,900	2,145
2009-10-05	2,150	2,160	2,105	2,130	333,400	2,130
2009-10-02	2,200	2,205	2,140	2,180	554,300	2,180
2009-10-01	2,350	2,375	2,270	2,295	483,300	2,295
2009-09-30	2,350	2,390	2,340	2,365	196,100	2,365
2009-09-29	2,400	2,400	2,335	2,360	238,600	2,360
2009-09-28	2,400	2,405	2,305	2,325	443,600	2,325
2009-09-25	2,460	2,530	2,435	2,460	425,900	2,460
2009-09-24	2,470	2,475	2,420	2,455	558,400	2,455
2009-09-18	2,460	2,490	2,400	2,490	595,400	2,490
2009-09-17	2,555	2,560	2,410	2,470	1,048,800	2,470
2009-09-16	2,610	2,625	2,540	2,550	595,000	2,550
2009-09-15	2,660	2,690	2,585	2,625	428,800	2,625
2009-09-14	2,705	2,720	2,650	2,660	324,100	2,660
2009-09-11	2,740	2,750	2,695	2,720	523,100	2,720
2009-09-10	2,740	2,755	2,720	2,755	516,300	2,755
2009-09-09	2,745	2,780	2,705	2,715	695,200	2,715
2009-09-08	2,635	2,725	2,635	2,700	835,700	2,700
2009-09-07	2,600	2,600	2,570	2,595	153,200	2,595
2009-09-04	2,580	2,615	2,550	2,575	197,600	2,575
2009-09-03	2,630	2,630	2,580	2,580	225,000	2,580
2009-09-02	2,630	2,650	2,620	2,640	174,400	2,640
2009-09-01	2,660	2,700	2,620	2,690	193,500	2,690
2009-08-31	2,685	2,715	2,630	2,680	351,700	2,680
2009-08-28	2,670	2,680	2,615	2,630	224,000	2,630
2009-08-27	2,690	2,710	2,650	2,675	347,300	2,675
2009-08-26	2,715	2,730	2,685	2,730	322,800	2,730
2009-08-25	2,740	2,745	2,685	2,700	295,900	2,700
2009-08-24	2,765	2,775	2,730	2,740	238,600	2,740
2009-08-21	2,760	2,775	2,695	2,740	278,800	2,740
2009-08-20	2,715	2,745	2,660	2,745	311,700	2,745
2009-08-19	2,730	2,765	2,680	2,695	299,700	2,695
2009-08-18	2,650	2,725	2,650	2,725	281,600	2,725
2009-08-17	2,775	2,780	2,700	2,710	338,600	2,710
2009-08-14	2,740	2,815	2,720	2,770	946,000	2,770
2009-08-13	2,810	2,825	2,760	2,820	725,300	2,820
2009-08-12	2,760	2,795	2,725	2,790	409,200	2,790
2009-08-11	2,730	2,780	2,705	2,780	479,700	2,780
2009-08-10	2,645	2,700	2,630	2,695	315,700	2,695
2009-08-07	2,650	2,650	2,590	2,630	249,600	2,630
2009-08-06	2,610	2,665	2,605	2,650	313,500	2,650
2009-08-05	2,730	2,740	2,610	2,635	445,200	2,635
2009-08-04	2,750	2,765	2,660	2,675	466,700	2,675
2009-08-03	2,555	2,675	2,540	2,675	486,800	2,675
2009-07-31	2,575	2,590	2,530	2,555	311,100	2,555
2009-07-30	2,570	2,610	2,525	2,550	265,100	2,550
2009-07-29	2,495	2,600	2,480	2,590	313,000	2,590
2009-07-28	2,605	2,610	2,505	2,530	346,300	2,530
2009-07-27	2,620	2,635	2,585	2,595	269,000	2,595
2009-07-24	2,680	2,680	2,560	2,600	372,900	2,600
2009-07-23	2,545	2,615	2,530	2,560	356,200	2,560
2009-07-22	2,575	2,580	2,500	2,540	338,900	2,540
2009-07-21	2,445	2,550	2,435	2,550	327,500	2,550
2009-07-17	2,460	2,490	2,375	2,405	265,500	2,405
2009-07-16	2,500	2,515	2,415	2,435	435,700	2,435
2009-07-15	2,425	2,475	2,350	2,370	442,400	2,370
2009-07-14	2,320	2,460	2,315	2,375	707,700	2,375
2009-07-13	2,330	2,385	2,220	2,245	564,500	2,245
2009-07-10	2,480	2,520	2,385	2,410	475,800	2,410
2009-07-09	2,505	2,540	2,435	2,480	560,600	2,480
2009-07-08	2,600	2,675	2,555	2,575	549,800	2,575
2009-07-07	2,765	2,790	2,635	2,655	837,900	2,655
2009-07-06	2,830	2,830	2,750	2,785	344,500	2,785
2009-07-03	2,710	2,830	2,710	2,805	546,000	2,805
2009-07-02	2,800	2,850	2,760	2,790	597,300	2,790
2009-07-01	2,750	2,820	2,720	2,750	473,200	2,750
2009-06-30	2,750	2,775	2,730	2,775	416,100	2,775
2009-06-29	2,765	2,790	2,700	2,720	628,800	2,720
2009-06-26	2,770	2,775	2,690	2,755	627,300	2,755
2009-06-25	2,750	2,800	2,670	2,745	650,900	2,745
2009-06-24	2,860	2,925	2,710	2,745	1,586,000	2,745
2009-06-23	2,730	2,880	2,710	2,830	3,354,100	2,830
2009-06-22	2,540	2,580	2,470	2,570	253,500	2,570
2009-06-19	2,645	2,650	2,435	2,520	709,300	2,520
2009-06-18	2,590	2,650	2,530	2,605	836,300	2,605
2009-06-17	2,370	2,570	2,350	2,565	632,600	2,565
2009-06-16	2,440	2,460	2,380	2,390	501,100	2,390
2009-06-15	2,585	2,590	2,480	2,500	405,700	2,500
2009-06-12	2,675	2,680	2,550	2,560	818,600	2,560
2009-06-11	2,525	2,635	2,520	2,595	857,700	2,595
2009-06-10	2,410	2,505	2,400	2,490	867,200	2,490
2009-06-09	2,350	2,450	2,320	2,385	586,000	2,385
2009-06-08	2,305	2,350	2,270	2,345	633,200	2,345
2009-06-05	2,300	2,350	2,255	2,345	832,000	2,345
2009-06-04	2,255	2,285	2,185	2,270	761,200	2,270
2009-06-03	2,185	2,275	2,175	2,255	819,600	2,255
2009-06-02	2,150	2,245	2,090	2,215	1,646,400	2,215
2009-06-01	1,964	2,090	1,953	2,075	1,265,700	2,075
2009-05-29	1,930	1,950	1,910	1,936	468,400	1,936
2009-05-28	1,866	1,929	1,862	1,929	472,500	1,929
2009-05-27	1,914	1,915	1,885	1,890	332,800	1,890
2009-05-26	1,891	1,905	1,864	1,884	297,600	1,884
2009-05-25	1,927	1,927	1,882	1,899	321,500	1,899
2009-05-22	1,910	1,919	1,900	1,909	303,900	1,909
2009-05-21	1,910	1,936	1,905	1,936	386,500	1,936
2009-05-20	1,926	1,932	1,896	1,917	397,700	1,917
2009-05-19	1,926	1,935	1,884	1,915	728,700	1,915
2009-05-18	1,837	1,904	1,810	1,896	806,500	1,896
2009-05-15	1,821	1,861	1,801	1,855	445,000	1,855
2009-05-14	1,805	1,814	1,793	1,814	553,100	1,814
2009-05-13	1,859	1,875	1,800	1,824	599,900	1,824
2009-05-12	1,871	1,903	1,859	1,866	289,000	1,866
2009-05-11	1,931	1,945	1,880	1,896	573,500	1,896
2009-05-08	1,881	1,930	1,877	1,919	472,800	1,919
2009-05-07	1,941	1,948	1,904	1,928	672,900	1,928
2009-05-01	1,825	1,885	1,819	1,878	451,800	1,878
2009-04-30	1,783	1,844	1,783	1,826	516,000	1,826
2009-04-28	1,866	1,895	1,782	1,782	698,100	1,782
2009-04-27	1,920	1,927	1,871	1,896	374,000	1,896
2009-04-24	1,925	1,949	1,903	1,913	614,300	1,913
2009-04-23	1,900	1,920	1,871	1,916	644,600	1,916
2009-04-22	1,929	1,929	1,855	1,890	541,200	1,890
2009-04-21	1,870	1,900	1,851	1,882	667,200	1,882
2009-04-20	1,875	1,926	1,872	1,918	730,400	1,918
2009-04-17	1,818	1,875	1,798	1,865	763,500	1,865
2009-04-16	1,810	1,849	1,775	1,788	580,300	1,788
2009-04-15	1,830	1,849	1,787	1,802	597,000	1,802
2009-04-14	1,892	1,910	1,832	1,870	529,600	1,870
2009-04-13	1,862	1,908	1,851	1,887	597,200	1,887
2009-04-10	1,900	1,919	1,821	1,843	1,064,800	1,843
2009-04-09	1,822	1,883	1,822	1,881	1,017,900	1,881
2009-04-08	1,880	1,885	1,788	1,812	1,487,200	1,812
2009-04-07	1,910	1,993	1,903	1,970	1,079,700	1,970
2009-04-06	1,901	1,940	1,898	1,914	658,200	1,914
2009-04-03	1,907	1,936	1,860	1,885	952,600	1,885
2009-04-02	1,870	1,888	1,849	1,887	906,500	1,887
2009-04-01	1,846	1,857	1,763	1,805	984,300	1,805
2009-03-31	1,741	1,850	1,741	1,792	983,900	1,792
2009-03-30	1,870	1,879	1,761	1,764	1,044,800	1,764
2009-03-27	1,878	1,914	1,818	1,833	1,746,400	1,833
2009-03-26	1,739	1,792	1,730	1,788	837,800	1,788
2009-03-25	1,719	1,743	1,671	1,722	622,100	1,722
2009-03-24	1,740	1,750	1,690	1,707	882,000	1,707
2009-03-23	1,662	1,712	1,657	1,707	617,600	1,707
2009-03-19	1,700	1,714	1,635	1,675	943,000	1,675
2009-03-18	1,675	1,717	1,665	1,690	1,467,700	1,690
2009-03-17	1,507	1,619	1,505	1,615	1,470,900	1,615
2009-03-16	1,498	1,509	1,483	1,505	483,700	1,505
2009-03-13	1,500	1,512	1,457	1,460	495,100	1,460
2009-03-12	1,480	1,505	1,461	1,473	492,200	1,473
2009-03-11	1,468	1,477	1,438	1,465	853,500	1,465
2009-03-10	1,389	1,403	1,360	1,368	639,300	1,368
2009-03-09	1,438	1,452	1,371	1,409	414,800	1,409
2009-03-06	1,450	1,480	1,439	1,446	445,300	1,446
2009-03-05	1,520	1,520	1,485	1,489	617,400	1,489
2009-03-04	1,442	1,495	1,433	1,484	413,000	1,484
2009-03-03	1,452	1,485	1,440	1,457	490,300	1,457
2009-03-02	1,479	1,515	1,465	1,490	584,800	1,490
2009-02-27	1,480	1,499	1,451	1,499	647,000	1,499
2009-02-26	1,514	1,553	1,475	1,486	1,097,300	1,486
2009-02-25	1,440	1,520	1,420	1,518	1,254,100	1,518
2009-02-24	1,309	1,388	1,309	1,385	928,200	1,385
2009-02-23	1,280	1,384	1,253	1,384	894,600	1,384
2009-02-20	1,405	1,409	1,320	1,340	813,400	1,340
2009-02-19	1,433	1,434	1,401	1,415	419,300	1,415
2009-02-18	1,401	1,437	1,401	1,420	530,400	1,420
2009-02-17	1,431	1,463	1,425	1,437	541,600	1,437
2009-02-16	1,485	1,497	1,450	1,464	669,200	1,464
2009-02-13	1,500	1,515	1,467	1,490	1,183,900	1,490
2009-02-12	1,434	1,460	1,398	1,420	1,074,900	1,420
2009-02-10	1,520	1,520	1,451	1,474	592,900	1,474
2009-02-09	1,533	1,546	1,485	1,488	743,700	1,488
2009-02-06	1,558	1,567	1,487	1,503	968,400	1,503
2009-02-05	1,503	1,547	1,485	1,508	1,122,400	1,508
2009-02-04	1,445	1,480	1,432	1,472	776,700	1,472
2009-02-03	1,444	1,498	1,413	1,426	955,700	1,426
2009-02-02	1,463	1,487	1,406	1,413	1,210,900	1,413
2009-01-30	1,506	1,560	1,500	1,513	1,068,900	1,513
2009-01-29	1,640	1,647	1,572	1,591	1,550,500	1,591
2009-01-28	1,507	1,592	1,506	1,575	1,508,700	1,575
2009-01-27	1,471	1,537	1,456	1,537	1,740,600	1,537
2009-01-26	1,425	1,518	1,382	1,431	2,571,200	1,431
2009-01-23	1,550	1,550	1,483	1,485	2,523,200	1,485
2009-01-22	1,720	1,740	1,555	1,587	4,034,600	1,587
2009-01-21	1,720	1,768	1,698	1,703	2,592,300	1,703
2009-01-20	1,770	1,842	1,737	1,773	3,943,900	1,773
2009-01-19	1,845	1,903	1,783	1,800	5,118,500	1,800
2009-01-16	1,650	1,745	1,643	1,745	2,928,200	1,745
2009-01-15	1,561	1,615	1,552	1,583	1,166,100	1,583
2009-01-14	1,538	1,630	1,526	1,621	1,474,400	1,621
2009-01-13	1,514	1,556	1,503	1,522	1,325,200	1,522
2009-01-09	1,660	1,696	1,508	1,604	2,396,400	1,604
2009-01-08	1,677	1,752	1,641	1,660	1,903,000	1,660
2009-01-07	1,650	1,754	1,650	1,696	2,713,800	1,696
2009-01-06	1,706	1,735	1,625	1,700	4,261,800	1,700
2009-01-05	1,496	1,556	1,482	1,556	2,164,600	1,556

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 [2009年度]

6728 (株)アルバックの時系列データ [2009年度]