6728 (株)アルバックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,146	2,146	2,104	2,121	194,200	2,121
2010-12-29	2,126	2,156	2,126	2,146	136,800	2,146
2010-12-28	2,154	2,154	2,127	2,134	119,100	2,134
2010-12-27	2,120	2,156	2,120	2,148	157,600	2,148
2010-12-24	2,102	2,141	2,102	2,132	217,200	2,132
2010-12-22	2,093	2,158	2,088	2,147	581,700	2,147
2010-12-21	2,048	2,088	2,044	2,076	344,600	2,076
2010-12-20	2,090	2,094	2,021	2,023	475,900	2,023
2010-12-17	2,100	2,115	2,093	2,109	210,000	2,109
2010-12-16	2,111	2,121	2,092	2,112	167,200	2,112
2010-12-15	2,123	2,123	2,075	2,111	355,900	2,111
2010-12-14	2,088	2,117	2,081	2,110	268,900	2,110
2010-12-13	2,041	2,087	2,020	2,087	291,400	2,087
2010-12-10	2,070	2,070	2,031	2,061	342,700	2,061
2010-12-09	2,079	2,080	2,050	2,064	177,400	2,064
2010-12-08	2,052	2,087	2,052	2,066	298,000	2,066
2010-12-07	2,054	2,069	2,030	2,051	236,000	2,051
2010-12-06	2,040	2,053	2,031	2,045	233,800	2,045
2010-12-03	2,065	2,069	2,024	2,049	354,200	2,049
2010-12-02	2,020	2,028	2,008	2,024	364,500	2,024
2010-12-01	1,961	1,998	1,961	1,992	262,200	1,992
2010-11-30	2,000	2,006	1,961	1,976	382,500	1,976
2010-11-29	1,946	1,996	1,942	1,972	339,500	1,972
2010-11-26	1,924	1,973	1,920	1,950	381,700	1,950
2010-11-25	1,942	1,953	1,926	1,938	367,700	1,938
2010-11-24	1,840	1,910	1,832	1,902	446,300	1,902
2010-11-22	1,855	1,905	1,855	1,893	345,200	1,893
2010-11-19	1,897	1,911	1,824	1,845	546,300	1,845
2010-11-18	1,900	1,920	1,879	1,892	347,700	1,892
2010-11-17	1,850	1,912	1,841	1,886	637,000	1,886
2010-11-16	1,850	1,904	1,850	1,875	900,300	1,875
2010-11-15	1,768	1,860	1,768	1,838	547,500	1,838
2010-11-12	1,771	1,791	1,722	1,766	630,100	1,766
2010-11-11	1,820	1,854	1,806	1,811	479,900	1,811
2010-11-10	1,711	1,803	1,711	1,796	538,600	1,796
2010-11-09	1,712	1,735	1,697	1,710	182,600	1,710
2010-11-08	1,712	1,725	1,690	1,722	275,200	1,722
2010-11-05	1,648	1,694	1,646	1,675	294,200	1,675
2010-11-04	1,622	1,648	1,618	1,631	216,400	1,631
2010-11-02	1,634	1,634	1,617	1,622	185,100	1,622
2010-11-01	1,623	1,634	1,614	1,624	322,700	1,624
2010-10-29	1,614	1,630	1,604	1,623	321,900	1,623
2010-10-28	1,625	1,643	1,616	1,619	559,400	1,619
2010-10-27	1,658	1,667	1,628	1,636	617,400	1,636
2010-10-26	1,622	1,653	1,619	1,637	483,700	1,637
2010-10-25	1,603	1,644	1,603	1,643	580,900	1,643
2010-10-22	1,575	1,604	1,557	1,598	483,600	1,598
2010-10-21	1,560	1,605	1,550	1,575	883,000	1,575
2010-10-20	1,483	1,553	1,460	1,548	1,001,000	1,548
2010-10-19	1,438	1,470	1,438	1,447	121,800	1,447
2010-10-18	1,415	1,450	1,415	1,445	131,600	1,445
2010-10-15	1,450	1,451	1,417	1,423	165,400	1,423
2010-10-14	1,450	1,473	1,445	1,458	209,100	1,458
2010-10-13	1,464	1,492	1,451	1,453	195,800	1,453
2010-10-12	1,494	1,512	1,455	1,464	188,400	1,464
2010-10-08	1,500	1,522	1,493	1,493	225,500	1,493
2010-10-07	1,520	1,544	1,510	1,525	136,500	1,525
2010-10-06	1,525	1,528	1,504	1,522	174,500	1,522
2010-10-05	1,458	1,503	1,458	1,499	338,400	1,499
2010-10-04	1,501	1,592	1,473	1,482	495,900	1,482
2010-10-01	1,478	1,517	1,465	1,500	383,700	1,500
2010-09-30	1,480	1,495	1,473	1,486	370,200	1,486
2010-09-29	1,454	1,473	1,446	1,467	277,200	1,467
2010-09-28	1,470	1,474	1,451	1,460	177,500	1,460
2010-09-27	1,475	1,481	1,456	1,479	121,300	1,479
2010-09-24	1,464	1,487	1,457	1,464	216,200	1,464
2010-09-22	1,481	1,489	1,465	1,470	148,000	1,470
2010-09-21	1,520	1,544	1,478	1,493	283,900	1,493
2010-09-17	1,450	1,502	1,440	1,499	348,500	1,499
2010-09-16	1,469	1,469	1,425	1,439	207,000	1,439
2010-09-15	1,421	1,472	1,406	1,455	300,900	1,455
2010-09-14	1,456	1,464	1,435	1,440	165,500	1,440
2010-09-13	1,458	1,470	1,450	1,452	250,700	1,452
2010-09-10	1,433	1,455	1,424	1,448	364,400	1,448
2010-09-09	1,397	1,433	1,397	1,429	580,900	1,429
2010-09-08	1,400	1,400	1,367	1,389	237,700	1,389
2010-09-07	1,431	1,449	1,416	1,430	312,000	1,430
2010-09-06	1,410	1,424	1,399	1,422	246,600	1,422
2010-09-03	1,386	1,406	1,381	1,403	217,000	1,403
2010-09-02	1,411	1,411	1,361	1,385	291,800	1,385
2010-09-01	1,380	1,395	1,361	1,378	369,900	1,378
2010-08-31	1,415	1,419	1,376	1,389	240,700	1,389
2010-08-30	1,445	1,467	1,419	1,428	408,100	1,428
2010-08-27	1,365	1,421	1,361	1,415	369,300	1,415
2010-08-26	1,336	1,375	1,335	1,364	283,900	1,364
2010-08-25	1,350	1,353	1,316	1,331	387,800	1,331
2010-08-24	1,350	1,376	1,341	1,363	367,500	1,363
2010-08-23	1,360	1,373	1,351	1,355	248,200	1,355
2010-08-20	1,389	1,399	1,356	1,371	527,100	1,371
2010-08-19	1,382	1,413	1,376	1,400	516,800	1,400
2010-08-18	1,357	1,391	1,340	1,380	738,400	1,380
2010-08-17	1,383	1,391	1,335	1,336	747,400	1,336
2010-08-16	1,453	1,457	1,370	1,384	843,200	1,384
2010-08-13	1,525	1,557	1,427	1,455	967,300	1,455
2010-08-12	1,500	1,533	1,480	1,525	244,600	1,525
2010-08-11	1,600	1,601	1,565	1,567	215,600	1,567
2010-08-10	1,638	1,657	1,614	1,624	181,100	1,624
2010-08-09	1,635	1,635	1,615	1,627	160,400	1,627
2010-08-06	1,631	1,655	1,617	1,650	203,100	1,650
2010-08-05	1,673	1,676	1,635	1,653	161,200	1,653
2010-08-04	1,691	1,692	1,653	1,658	168,900	1,658
2010-08-03	1,719	1,719	1,676	1,693	157,300	1,693
2010-08-02	1,693	1,708	1,677	1,679	140,000	1,679
2010-07-30	1,701	1,706	1,681	1,700	179,200	1,700
2010-07-29	1,730	1,738	1,717	1,726	94,800	1,726
2010-07-28	1,728	1,753	1,725	1,750	144,400	1,750
2010-07-27	1,739	1,740	1,699	1,705	129,300	1,705
2010-07-26	1,701	1,739	1,691	1,732	196,900	1,732
2010-07-23	1,692	1,702	1,665	1,689	282,700	1,689
2010-07-22	1,680	1,690	1,652	1,658	251,700	1,658
2010-07-21	1,720	1,730	1,672	1,693	296,800	1,693
2010-07-20	1,680	1,719	1,680	1,702	192,200	1,702
2010-07-16	1,780	1,789	1,713	1,719	243,000	1,719
2010-07-15	1,794	1,809	1,781	1,793	200,800	1,793
2010-07-14	1,807	1,825	1,786	1,794	278,000	1,794
2010-07-13	1,796	1,812	1,760	1,767	155,500	1,767
2010-07-12	1,787	1,824	1,780	1,796	174,500	1,796
2010-07-09	1,806	1,826	1,778	1,802	204,800	1,802
2010-07-08	1,780	1,804	1,774	1,803	381,800	1,803
2010-07-07	1,733	1,741	1,708	1,723	208,600	1,723
2010-07-06	1,724	1,752	1,694	1,748	271,500	1,748
2010-07-05	1,709	1,726	1,705	1,715	216,300	1,715
2010-07-02	1,683	1,733	1,683	1,722	273,400	1,722
2010-07-01	1,719	1,729	1,672	1,683	264,900	1,683
2010-06-30	1,677	1,740	1,665	1,740	475,600	1,740
2010-06-29	1,782	1,792	1,728	1,735	415,100	1,735
2010-06-28	1,822	1,826	1,781	1,786	273,000	1,786
2010-06-25	1,858	1,864	1,829	1,845	313,400	1,845
2010-06-24	1,887	1,896	1,879	1,884	175,500	1,884
2010-06-23	1,940	1,940	1,886	1,892	301,800	1,892
2010-06-22	1,970	1,974	1,948	1,957	172,900	1,957
2010-06-21	1,955	1,983	1,955	1,980	213,000	1,980
2010-06-18	1,945	1,950	1,927	1,940	136,300	1,940
2010-06-17	1,975	1,979	1,932	1,942	239,500	1,942
2010-06-16	1,971	1,977	1,957	1,975	211,500	1,975
2010-06-15	1,930	1,944	1,927	1,933	142,100	1,933
2010-06-14	1,931	1,952	1,915	1,952	161,200	1,952
2010-06-11	1,900	1,909	1,888	1,905	224,400	1,905
2010-06-10	1,863	1,880	1,825	1,877	232,300	1,877
2010-06-09	1,880	1,897	1,836	1,851	273,300	1,851
2010-06-08	1,879	1,919	1,868	1,896	296,800	1,896
2010-06-07	1,885	1,886	1,869	1,879	321,800	1,879
2010-06-04	1,915	1,948	1,903	1,919	320,100	1,919
2010-06-03	1,921	1,930	1,905	1,924	403,300	1,924
2010-06-02	1,916	1,950	1,878	1,896	389,700	1,896
2010-06-01	1,955	1,960	1,916	1,942	199,700	1,942
2010-05-31	1,949	1,965	1,943	1,958	269,500	1,958
2010-05-28	1,953	1,970	1,940	1,950	444,900	1,950
2010-05-27	1,854	1,916	1,850	1,913	306,800	1,913
2010-05-26	1,854	1,898	1,850	1,866	501,200	1,866
2010-05-25	1,900	1,900	1,813	1,818	502,800	1,818
2010-05-24	1,890	1,914	1,836	1,905	536,900	1,905
2010-05-21	1,820	1,855	1,810	1,850	462,100	1,850
2010-05-20	1,916	1,947	1,864	1,879	662,500	1,879
2010-05-19	1,890	1,929	1,869	1,908	659,500	1,908
2010-05-18	1,956	1,967	1,882	1,903	583,400	1,903
2010-05-17	1,931	1,948	1,904	1,916	830,600	1,916
2010-05-14	2,040	2,040	1,951	1,969	1,373,400	1,969
2010-05-13	2,071	2,095	2,058	2,090	271,400	2,090
2010-05-12	2,060	2,088	2,023	2,035	366,200	2,035
2010-05-11	2,145	2,159	2,050	2,058	394,700	2,058
2010-05-10	2,079	2,128	2,079	2,102	429,200	2,102
2010-05-07	2,007	2,096	2,002	2,079	692,400	2,079
2010-05-06	2,175	2,177	2,153	2,157	543,600	2,157
2010-04-30	2,243	2,248	2,215	2,225	371,500	2,225
2010-04-28	2,215	2,232	2,190	2,226	500,300	2,226
2010-04-27	2,231	2,263	2,222	2,261	416,900	2,261
2010-04-26	2,235	2,238	2,215	2,236	530,200	2,236
2010-04-23	2,217	2,238	2,211	2,221	253,700	2,221
2010-04-22	2,255	2,256	2,213	2,231	291,100	2,231
2010-04-21	2,244	2,275	2,241	2,269	359,600	2,269
2010-04-20	2,253	2,270	2,225	2,237	284,600	2,237
2010-04-19	2,280	2,280	2,244	2,247	403,400	2,247
2010-04-16	2,345	2,345	2,312	2,320	227,100	2,320
2010-04-15	2,345	2,350	2,328	2,335	273,800	2,335
2010-04-14	2,335	2,360	2,310	2,335	371,800	2,335
2010-04-13	2,350	2,355	2,311	2,325	224,100	2,325
2010-04-12	2,365	2,373	2,351	2,351	222,600	2,351
2010-04-09	2,352	2,368	2,350	2,360	179,500	2,360
2010-04-08	2,351	2,379	2,350	2,355	286,800	2,355
2010-04-07	2,394	2,400	2,364	2,386	321,000	2,386
2010-04-06	2,440	2,441	2,386	2,401	424,100	2,401
2010-04-05	2,430	2,436	2,415	2,430	356,500	2,430
2010-04-02	2,416	2,430	2,407	2,423	455,300	2,423
2010-04-01	2,412	2,430	2,385	2,416	473,200	2,416
2010-03-31	2,438	2,461	2,415	2,427	912,000	2,427
2010-03-30	2,412	2,415	2,404	2,413	317,700	2,413
2010-03-29	2,382	2,414	2,382	2,408	284,300	2,408
2010-03-26	2,355	2,408	2,351	2,399	548,100	2,399
2010-03-25	2,330	2,359	2,312	2,354	324,900	2,354
2010-03-24	2,304	2,346	2,303	2,335	284,300	2,335
2010-03-23	2,321	2,328	2,306	2,312	334,800	2,312
2010-03-19	2,356	2,388	2,342	2,349	328,700	2,349
2010-03-18	2,383	2,399	2,365	2,370	297,500	2,370
2010-03-17	2,340	2,396	2,340	2,385	429,300	2,385
2010-03-16	2,366	2,368	2,325	2,349	374,400	2,349
2010-03-15	2,381	2,418	2,380	2,388	704,000	2,388
2010-03-12	2,364	2,380	2,332	2,369	467,200	2,369
2010-03-11	2,340	2,361	2,322	2,355	443,400	2,355
2010-03-10	2,255	2,313	2,255	2,305	267,300	2,305
2010-03-09	2,300	2,304	2,276	2,290	299,900	2,290
2010-03-08	2,300	2,308	2,282	2,300	366,200	2,300
2010-03-05	2,221	2,271	2,221	2,262	350,900	2,262
2010-03-04	2,240	2,259	2,214	2,220	361,300	2,220
2010-03-03	2,226	2,268	2,226	2,252	351,200	2,252
2010-03-02	2,218	2,260	2,210	2,255	554,200	2,255
2010-03-01	2,155	2,184	2,144	2,180	267,200	2,180
2010-02-26	2,156	2,185	2,151	2,165	327,500	2,165
2010-02-25	2,200	2,209	2,140	2,154	311,600	2,154
2010-02-24	2,205	2,220	2,196	2,205	277,700	2,205
2010-02-23	2,270	2,274	2,238	2,262	280,900	2,262
2010-02-22	2,270	2,292	2,220	2,248	406,200	2,248
2010-02-19	2,315	2,349	2,251	2,261	335,200	2,261
2010-02-18	2,294	2,301	2,267	2,280	175,300	2,280
2010-02-17	2,244	2,296	2,235	2,293	428,400	2,293
2010-02-16	2,191	2,211	2,168	2,210	338,000	2,210
2010-02-15	2,196	2,197	2,159	2,161	219,800	2,161
2010-02-12	2,168	2,188	2,140	2,188	226,100	2,188
2010-02-10	2,131	2,165	2,116	2,138	243,000	2,138
2010-02-09	2,110	2,130	2,074	2,110	400,300	2,110
2010-02-08	2,296	2,298	2,125	2,125	564,300	2,125
2010-02-05	2,278	2,281	2,243	2,253	584,300	2,253
2010-02-04	2,305	2,310	2,280	2,280	548,700	2,280
2010-02-03	2,307	2,345	2,300	2,304	323,400	2,304
2010-02-02	2,310	2,338	2,297	2,319	394,600	2,319
2010-02-01	2,296	2,309	2,287	2,295	730,500	2,295
2010-01-29	2,300	2,310	2,291	2,309	390,700	2,309
2010-01-28	2,300	2,350	2,298	2,315	456,300	2,315
2010-01-27	2,296	2,340	2,292	2,295	874,700	2,295
2010-01-26	2,392	2,398	2,296	2,296	526,900	2,296
2010-01-25	2,381	2,398	2,377	2,392	328,000	2,392
2010-01-22	2,390	2,430	2,370	2,418	563,300	2,418
2010-01-21	2,407	2,447	2,403	2,439	654,700	2,439
2010-01-20	2,450	2,465	2,408	2,426	920,300	2,426
2010-01-19	2,441	2,499	2,423	2,470	1,041,600	2,470
2010-01-18	2,380	2,465	2,370	2,446	571,400	2,446
2010-01-15	2,330	2,429	2,305	2,415	1,262,100	2,415
2010-01-14	2,255	2,319	2,255	2,300	550,500	2,300
2010-01-13	2,259	2,292	2,254	2,255	387,300	2,255
2010-01-12	2,216	2,284	2,190	2,283	784,700	2,283
2010-01-08	2,170	2,283	2,150	2,230	1,740,400	2,230
2010-01-07	2,373	2,380	2,330	2,350	462,400	2,350
2010-01-06	2,322	2,334	2,296	2,301	258,600	2,301
2010-01-05	2,310	2,335	2,300	2,320	403,600	2,320
2010-01-04	2,280	2,289	2,247	2,270	208,700	2,270

分割・併合履歴：なし

6728 (株)アルバック の時系列データ [2010年度]

6728 (株)アルバックの時系列データ [2010年度]