6728 (株)アルバックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	933	944	924	944	206,000	944
2011-12-29	926	944	914	944	315,900	944
2011-12-28	931	938	917	929	326,600	929
2011-12-27	955	955	928	934	229,400	934
2011-12-26	960	964	948	955	279,600	955
2011-12-22	974	975	941	945	317,800	945
2011-12-21	980	989	958	972	363,500	972
2011-12-20	953	993	952	969	306,900	969
2011-12-19	988	990	947	960	325,000	960
2011-12-16	1,034	1,034	972	987	774,100	987
2011-12-15	1,069	1,070	1,018	1,020	510,800	1,020
2011-12-14	1,084	1,091	1,058	1,078	335,300	1,078
2011-12-13	1,101	1,110	1,089	1,106	237,200	1,106
2011-12-12	1,124	1,132	1,108	1,120	256,800	1,120
2011-12-09	1,098	1,114	1,090	1,104	357,500	1,104
2011-12-08	1,136	1,139	1,102	1,118	354,700	1,118
2011-12-07	1,063	1,136	1,054	1,130	675,900	1,130
2011-12-06	1,105	1,114	1,059	1,062	403,700	1,062
2011-12-05	1,095	1,135	1,076	1,116	454,900	1,116
2011-12-02	1,072	1,092	1,053	1,086	439,300	1,086
2011-12-01	1,083	1,094	1,051	1,084	666,600	1,084
2011-11-30	1,028	1,046	1,003	1,027	710,500	1,027
2011-11-29	956	1,029	956	1,027	971,600	1,027
2011-11-28	920	951	920	951	533,100	951
2011-11-25	877	917	872	905	717,900	905
2011-11-24	850	867	838	862	317,900	862
2011-11-22	847	882	833	865	311,800	865
2011-11-21	865	868	847	849	299,000	849
2011-11-18	870	877	852	871	323,700	871
2011-11-17	863	890	854	889	299,000	889
2011-11-16	876	903	867	867	293,500	867
2011-11-15	912	912	877	878	516,000	878
2011-11-14	933	948	917	931	315,200	931
2011-11-11	950	954	894	912	470,200	912
2011-11-10	966	968	944	951	438,100	951
2011-11-09	993	1,024	989	1,005	376,800	1,005
2011-11-08	1,094	1,094	1,017	1,018	316,000	1,018
2011-11-07	1,104	1,110	1,076	1,094	153,700	1,094
2011-11-04	1,106	1,115	1,088	1,102	167,300	1,102
2011-11-02	1,074	1,108	1,072	1,081	186,600	1,081
2011-11-01	1,109	1,139	1,101	1,102	192,400	1,102
2011-10-31	1,134	1,170	1,125	1,125	285,000	1,125
2011-10-28	1,193	1,197	1,138	1,144	306,300	1,144
2011-10-27	1,124	1,162	1,111	1,158	285,000	1,158
2011-10-26	1,082	1,129	1,077	1,113	170,100	1,113
2011-10-25	1,130	1,136	1,102	1,105	212,600	1,105
2011-10-24	1,084	1,120	1,084	1,115	232,900	1,115
2011-10-21	1,029	1,076	1,027	1,067	257,400	1,067
2011-10-20	1,065	1,067	1,030	1,037	220,800	1,037
2011-10-19	1,100	1,107	1,063	1,075	163,700	1,075
2011-10-18	1,077	1,094	1,071	1,084	202,900	1,084
2011-10-17	1,133	1,140	1,104	1,113	247,800	1,113
2011-10-14	1,112	1,130	1,089	1,092	345,700	1,092
2011-10-13	1,076	1,141	1,076	1,132	409,800	1,132
2011-10-12	1,020	1,074	1,013	1,067	284,600	1,067
2011-10-11	1,035	1,054	1,034	1,038	463,900	1,038
2011-10-07	990	1,024	990	1,010	491,500	1,010
2011-10-06	959	989	959	977	471,200	977
2011-10-05	986	989	941	948	425,100	948
2011-10-04	963	981	946	974	426,200	974
2011-10-03	1,001	1,012	972	993	431,200	993
2011-09-30	1,035	1,050	1,019	1,043	349,000	1,043
2011-09-29	995	1,049	995	1,046	461,100	1,046
2011-09-28	1,012	1,031	1,006	1,021	304,900	1,021
2011-09-27	999	1,023	985	1,011	403,900	1,011
2011-09-26	1,025	1,037	970	972	597,400	972
2011-09-22	1,043	1,050	1,015	1,021	457,400	1,021
2011-09-21	1,052	1,070	1,042	1,055	270,500	1,055
2011-09-20	1,099	1,099	1,058	1,064	512,300	1,064
2011-09-16	1,099	1,140	1,073	1,132	958,200	1,132
2011-09-15	1,068	1,100	1,062	1,096	679,400	1,096
2011-09-14	1,074	1,092	1,028	1,033	531,100	1,033
2011-09-13	1,024	1,079	1,015	1,071	540,300	1,071
2011-09-12	1,035	1,040	1,015	1,019	500,300	1,019
2011-09-09	1,096	1,106	1,054	1,063	687,900	1,063
2011-09-08	1,148	1,152	1,083	1,115	628,100	1,115
2011-09-07	1,097	1,112	1,083	1,110	437,300	1,110
2011-09-06	1,108	1,110	1,052	1,054	747,400	1,054
2011-09-05	1,151	1,157	1,104	1,109	689,500	1,109
2011-09-02	1,225	1,233	1,175	1,188	661,700	1,188
2011-09-01	1,251	1,251	1,219	1,223	619,100	1,223
2011-08-31	1,253	1,266	1,214	1,227	713,000	1,227
2011-08-30	1,213	1,254	1,212	1,242	768,300	1,242
2011-08-29	1,176	1,213	1,167	1,183	683,600	1,183
2011-08-26	1,100	1,150	1,093	1,146	443,700	1,146
2011-08-25	1,077	1,128	1,075	1,113	549,200	1,113
2011-08-24	1,121	1,124	1,064	1,073	477,700	1,073
2011-08-23	1,090	1,106	1,071	1,102	637,700	1,102
2011-08-22	1,121	1,170	1,085	1,087	567,000	1,087
2011-08-19	1,149	1,177	1,120	1,123	689,900	1,123
2011-08-18	1,274	1,274	1,173	1,177	1,462,000	1,177
2011-08-17	1,300	1,300	1,264	1,278	541,700	1,278
2011-08-16	1,315	1,328	1,300	1,308	470,100	1,308
2011-08-15	1,285	1,316	1,276	1,301	640,300	1,301
2011-08-12	1,325	1,352	1,271	1,275	957,300	1,275
2011-08-11	1,300	1,331	1,281	1,309	436,300	1,309
2011-08-10	1,378	1,394	1,340	1,344	544,200	1,344
2011-08-09	1,282	1,337	1,241	1,330	940,500	1,330
2011-08-08	1,329	1,345	1,292	1,298	578,500	1,298
2011-08-05	1,348	1,369	1,316	1,352	747,500	1,352
2011-08-04	1,421	1,450	1,400	1,400	486,700	1,400
2011-08-03	1,437	1,440	1,400	1,426	699,500	1,426
2011-08-02	1,496	1,501	1,442	1,461	991,700	1,461
2011-08-01	1,458	1,524	1,457	1,494	1,672,800	1,494
2011-07-29	1,605	1,619	1,365	1,429	4,660,400	1,429
2011-07-28	1,799	1,799	1,754	1,765	342,200	1,765
2011-07-27	1,850	1,856	1,814	1,817	294,100	1,817
2011-07-26	1,851	1,870	1,851	1,864	240,100	1,864
2011-07-25	1,868	1,870	1,843	1,859	312,600	1,859
2011-07-22	1,840	1,865	1,835	1,864	282,300	1,864
2011-07-21	1,832	1,833	1,808	1,828	352,300	1,828
2011-07-20	1,855	1,863	1,834	1,839	314,400	1,839
2011-07-19	1,850	1,858	1,824	1,830	325,700	1,830
2011-07-15	1,859	1,870	1,851	1,864	450,600	1,864
2011-07-14	1,926	1,926	1,876	1,878	357,600	1,878
2011-07-13	1,902	1,937	1,897	1,918	327,600	1,918
2011-07-12	1,933	1,944	1,908	1,915	291,100	1,915
2011-07-11	1,933	1,968	1,931	1,951	222,000	1,951
2011-07-08	1,978	1,986	1,952	1,963	390,100	1,963
2011-07-07	1,960	1,979	1,950	1,967	188,400	1,967
2011-07-06	1,947	1,964	1,935	1,964	452,200	1,964
2011-07-05	1,928	1,941	1,916	1,936	267,900	1,936
2011-07-04	1,955	1,958	1,921	1,937	403,200	1,937
2011-07-01	1,988	1,992	1,927	1,933	468,400	1,933
2011-06-30	1,964	1,985	1,953	1,973	703,500	1,973
2011-06-29	1,909	1,953	1,903	1,944	437,000	1,944
2011-06-28	1,907	1,920	1,884	1,889	488,600	1,889
2011-06-27	1,933	1,934	1,909	1,912	402,300	1,912
2011-06-24	1,935	1,954	1,922	1,926	490,500	1,926
2011-06-23	1,982	1,985	1,907	1,922	739,400	1,922
2011-06-22	2,007	2,015	1,956	1,983	483,400	1,983
2011-06-21	1,968	1,987	1,940	1,982	524,100	1,982
2011-06-20	2,010	2,010	1,919	1,928	984,300	1,928
2011-06-17	2,029	2,037	2,003	2,016	547,000	2,016
2011-06-16	2,061	2,072	2,002	2,008	606,500	2,008
2011-06-15	2,045	2,105	2,012	2,101	623,700	2,101
2011-06-14	2,115	2,126	2,046	2,053	789,900	2,053
2011-06-13	2,129	2,129	2,101	2,114	382,400	2,114
2011-06-10	2,144	2,146	2,089	2,134	594,400	2,134
2011-06-09	2,090	2,130	2,076	2,112	533,700	2,112
2011-06-08	2,130	2,135	2,077	2,090	706,200	2,090
2011-06-07	2,135	2,144	2,091	2,122	723,200	2,122
2011-06-06	2,098	2,147	2,057	2,144	989,100	2,144
2011-06-03	2,095	2,130	2,068	2,103	698,800	2,103
2011-06-02	2,060	2,117	2,051	2,112	606,000	2,112
2011-06-01	2,064	2,100	2,050	2,098	646,200	2,098
2011-05-31	2,014	2,081	2,014	2,057	592,100	2,057
2011-05-30	2,014	2,029	1,970	2,014	477,100	2,014
2011-05-27	2,032	2,033	1,994	2,011	492,600	2,011
2011-05-26	1,992	2,037	1,977	2,031	1,022,600	2,031
2011-05-25	1,947	2,006	1,942	1,990	1,170,400	1,990
2011-05-24	1,939	1,940	1,901	1,922	453,500	1,922
2011-05-23	1,923	1,989	1,917	1,942	739,200	1,942
2011-05-20	1,868	1,924	1,855	1,894	348,500	1,894
2011-05-19	1,932	1,932	1,877	1,884	297,500	1,884
2011-05-18	1,896	1,963	1,892	1,933	818,100	1,933
2011-05-17	1,850	1,882	1,815	1,875	408,300	1,875
2011-05-16	1,870	1,883	1,848	1,853	448,700	1,853
2011-05-13	1,788	1,905	1,788	1,856	1,064,900	1,856
2011-05-12	1,800	1,826	1,783	1,788	270,600	1,788
2011-05-11	1,828	1,834	1,801	1,803	261,300	1,803
2011-05-10	1,798	1,815	1,784	1,800	257,500	1,800
2011-05-09	1,801	1,806	1,782	1,789	262,700	1,789
2011-05-06	1,800	1,809	1,783	1,789	256,700	1,789
2011-05-02	1,835	1,838	1,803	1,820	357,900	1,820
2011-04-28	1,792	1,804	1,775	1,804	386,800	1,804
2011-04-27	1,790	1,800	1,766	1,778	296,600	1,778
2011-04-26	1,821	1,825	1,791	1,792	199,400	1,792
2011-04-25	1,837	1,862	1,824	1,828	165,000	1,828
2011-04-22	1,820	1,827	1,802	1,819	231,900	1,819
2011-04-21	1,828	1,846	1,815	1,836	217,800	1,836
2011-04-20	1,766	1,809	1,766	1,802	207,100	1,802
2011-04-19	1,770	1,792	1,753	1,769	285,800	1,769
2011-04-18	1,801	1,809	1,774	1,798	340,600	1,798
2011-04-15	1,842	1,850	1,813	1,818	268,200	1,818
2011-04-14	1,810	1,858	1,798	1,843	237,500	1,843
2011-04-13	1,800	1,835	1,793	1,822	276,900	1,822
2011-04-12	1,841	1,841	1,809	1,815	264,000	1,815
2011-04-11	1,873	1,887	1,851	1,858	173,200	1,858
2011-04-08	1,801	1,881	1,791	1,874	336,000	1,874
2011-04-07	1,816	1,859	1,807	1,809	169,500	1,809
2011-04-06	1,853	1,863	1,791	1,832	264,100	1,832
2011-04-05	1,876	1,887	1,833	1,857	297,900	1,857
2011-04-04	1,929	1,955	1,881	1,890	510,200	1,890
2011-04-01	1,934	1,942	1,898	1,911	882,200	1,911
2011-03-31	1,982	1,983	1,933	1,964	701,400	1,964
2011-03-30	1,905	2,003	1,883	1,992	1,578,300	1,992
2011-03-29	1,767	1,778	1,726	1,766	541,800	1,766
2011-03-28	1,726	1,758	1,700	1,727	479,700	1,727
2011-03-25	1,750	1,773	1,683	1,697	360,800	1,697
2011-03-24	1,710	1,725	1,681	1,710	272,700	1,710
2011-03-23	1,750	1,750	1,686	1,698	465,100	1,698
2011-03-22	1,780	1,793	1,694	1,742	573,900	1,742
2011-03-18	1,630	1,679	1,610	1,660	512,100	1,660
2011-03-17	1,450	1,585	1,450	1,556	572,600	1,556
2011-03-16	1,468	1,589	1,466	1,570	573,200	1,570
2011-03-15	1,600	1,626	1,360	1,462	970,000	1,462
2011-03-14	1,621	1,764	1,613	1,651	773,100	1,651
2011-03-11	1,950	1,974	1,910	1,941	526,200	1,941
2011-03-10	2,024	2,039	1,961	1,980	495,800	1,980
2011-03-09	1,949	2,017	1,936	2,015	867,100	2,015
2011-03-08	1,894	1,921	1,889	1,921	228,300	1,921
2011-03-07	1,921	1,929	1,900	1,914	167,500	1,914
2011-03-04	1,972	1,972	1,922	1,940	209,900	1,940
2011-03-03	1,934	1,946	1,908	1,930	175,200	1,930
2011-03-02	1,942	1,951	1,925	1,930	204,900	1,930
2011-03-01	1,980	1,985	1,947	1,964	335,300	1,964
2011-02-28	1,915	1,968	1,889	1,964	338,700	1,964
2011-02-25	1,869	1,914	1,861	1,912	323,400	1,912
2011-02-24	1,910	1,918	1,862	1,881	366,300	1,881
2011-02-23	1,901	1,964	1,901	1,934	273,800	1,934
2011-02-22	1,990	1,991	1,926	1,931	354,500	1,931
2011-02-21	2,006	2,020	1,981	1,996	246,800	1,996
2011-02-18	2,037	2,045	2,000	2,011	396,500	2,011
2011-02-17	1,983	2,049	1,960	2,023	802,600	2,023
2011-02-16	1,946	1,963	1,921	1,943	369,100	1,943
2011-02-15	1,910	1,966	1,902	1,956	501,700	1,956
2011-02-14	1,988	1,989	1,870	1,906	1,002,500	1,906
2011-02-10	1,990	2,003	1,987	1,990	251,700	1,990
2011-02-09	2,006	2,022	1,990	2,000	596,900	2,000
2011-02-08	2,020	2,023	1,997	2,019	365,500	2,019
2011-02-07	2,008	2,028	2,006	2,019	334,100	2,019
2011-02-04	1,980	2,017	1,979	2,006	428,900	2,006
2011-02-03	2,025	2,025	1,969	1,998	788,700	1,998
2011-02-02	2,117	2,117	2,015	2,024	963,700	2,024
2011-02-01	2,094	2,130	2,089	2,116	374,500	2,116
2011-01-31	2,118	2,120	2,076	2,106	483,800	2,106
2011-01-28	1,996	2,135	1,962	2,132	1,793,100	2,132
2011-01-27	2,148	2,197	2,147	2,170	188,300	2,170
2011-01-26	2,144	2,177	2,131	2,148	223,800	2,148
2011-01-25	2,143	2,185	2,136	2,160	316,400	2,160
2011-01-24	2,104	2,116	2,042	2,103	587,600	2,103
2011-01-21	2,183	2,214	2,091	2,111	542,600	2,111
2011-01-20	2,204	2,231	2,181	2,190	253,200	2,190
2011-01-19	2,238	2,273	2,219	2,231	438,200	2,231
2011-01-18	2,221	2,246	2,202	2,239	203,800	2,239
2011-01-17	2,267	2,272	2,233	2,236	337,700	2,236
2011-01-14	2,269	2,276	2,228	2,231	323,800	2,231
2011-01-13	2,282	2,282	2,241	2,262	397,000	2,262
2011-01-12	2,300	2,305	2,233	2,250	584,700	2,250
2011-01-11	2,299	2,300	2,260	2,264	1,016,800	2,264
2011-01-07	2,375	2,408	2,375	2,389	609,300	2,389
2011-01-06	2,300	2,404	2,300	2,402	1,056,600	2,402
2011-01-05	2,272	2,295	2,247	2,285	509,100	2,285
2011-01-04	2,165	2,270	2,160	2,255	595,600	2,255

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 [2011年度]

6728 (株)アルバックの時系列データ [2011年度]