6728 (株)アルバックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	810	814	785	798	374,400	798
2012-12-27	777	815	772	802	588,400	802
2012-12-26	737	775	735	769	373,300	769
2012-12-25	758	778	741	746	450,600	746
2012-12-21	749	761	715	743	928,000	743
2012-12-20	726	746	721	742	774,900	742
2012-12-19	721	741	705	741	1,168,300	741
2012-12-18	682	716	682	696	771,800	696
2012-12-17	698	720	675	680	592,500	680
2012-12-14	678	693	655	688	1,133,700	688
2012-12-13	624	686	620	674	1,773,200	674
2012-12-12	599	610	599	606	263,400	606
2012-12-11	595	603	591	592	242,000	592
2012-12-10	614	623	599	601	232,300	601
2012-12-07	601	615	598	610	370,100	610
2012-12-06	594	607	590	603	274,600	603
2012-12-05	579	591	570	587	303,900	587
2012-12-04	591	592	572	588	451,000	588
2012-12-03	602	610	595	601	451,000	601
2012-11-30	611	619	595	599	481,000	599
2012-11-29	580	612	578	603	632,300	603
2012-11-28	590	591	565	569	483,600	569
2012-11-27	614	614	591	595	372,300	595
2012-11-26	618	625	603	607	349,200	607
2012-11-22	607	612	597	609	432,800	609
2012-11-21	590	608	570	588	662,600	588
2012-11-20	578	594	566	587	699,100	587
2012-11-19	577	583	557	566	540,600	566
2012-11-16	545	584	544	576	906,000	576
2012-11-15	526	554	511	550	963,900	550
2012-11-14	537	557	500	521	2,238,300	521
2012-11-13	485	517	472	517	1,394,800	517
2012-11-12	437	449	437	437	460,600	437
2012-11-09	471	472	452	455	469,300	455
2012-11-08	478	486	476	479	197,500	479
2012-11-07	483	494	479	492	203,900	492
2012-11-06	477	483	475	481	249,900	481
2012-11-05	492	492	478	481	271,300	481
2012-11-02	492	495	478	491	475,300	491
2012-11-01	498	498	481	488	502,900	488
2012-10-31	504	514	499	504	308,500	504
2012-10-30	499	510	486	499	462,400	499
2012-10-29	507	515	495	499	384,000	499
2012-10-26	516	528	506	507	270,300	507
2012-10-25	524	528	507	522	388,000	522
2012-10-24	533	541	524	526	360,000	526
2012-10-23	559	563	538	543	295,800	543
2012-10-22	543	564	538	554	287,100	554
2012-10-19	554	561	540	560	287,000	560
2012-10-18	546	569	540	553	347,400	553
2012-10-17	550	553	528	539	533,900	539
2012-10-16	503	544	503	538	664,000	538
2012-10-15	493	504	472	502	596,600	502
2012-10-12	496	507	486	495	403,300	495
2012-10-11	501	520	491	493	505,700	493
2012-10-10	500	520	500	513	288,700	513
2012-10-09	535	537	511	516	464,700	516
2012-10-05	533	542	521	538	487,100	538
2012-10-04	545	555	527	543	528,300	543
2012-10-03	554	568	541	547	435,700	547
2012-10-02	573	580	552	555	392,900	555
2012-10-01	585	586	563	568	498,600	568
2012-09-28	610	613	588	591	298,100	591
2012-09-27	600	613	592	599	324,700	599
2012-09-26	627	629	605	609	450,300	609
2012-09-25	642	652	633	641	230,000	641
2012-09-24	660	662	636	642	230,600	642
2012-09-21	643	665	640	662	377,600	662
2012-09-20	674	686	651	652	309,700	652
2012-09-19	689	695	667	684	465,400	684
2012-09-18	630	689	627	687	842,900	687
2012-09-14	634	645	622	640	671,800	640
2012-09-13	600	609	592	604	236,200	604
2012-09-12	600	618	597	602	319,200	602
2012-09-11	612	617	593	603	353,900	603
2012-09-10	621	644	613	622	417,600	622
2012-09-07	609	624	595	621	566,000	621
2012-09-06	587	588	557	582	874,600	582
2012-09-05	623	625	590	593	653,200	593
2012-09-04	639	642	623	626	268,800	626
2012-09-03	632	647	621	638	289,500	638
2012-08-31	640	651	626	629	345,700	629
2012-08-30	665	669	647	651	419,600	651
2012-08-29	642	683	635	673	918,600	673
2012-08-28	630	648	615	645	449,800	645
2012-08-27	632	639	628	631	287,800	631
2012-08-24	631	633	620	624	408,700	624
2012-08-23	631	649	621	643	385,000	643
2012-08-22	645	646	631	641	380,200	641
2012-08-21	650	653	634	649	370,700	649
2012-08-20	670	672	641	649	581,400	649
2012-08-17	654	664	635	662	581,300	662
2012-08-16	644	654	629	639	376,700	639
2012-08-15	650	675	624	636	974,400	636
2012-08-14	680	696	630	650	2,397,300	650
2012-08-13	571	615	570	610	809,700	610
2012-08-10	560	590	560	578	451,000	578
2012-08-09	543	569	543	565	415,100	565
2012-08-08	543	573	543	553	751,100	553
2012-08-07	510	544	507	537	682,200	537
2012-08-06	536	545	520	527	438,500	527
2012-08-03	580	583	511	527	1,598,000	527
2012-08-02	584	597	574	594	459,400	594
2012-08-01	603	609	571	579	527,700	579
2012-07-31	604	615	585	613	337,300	613
2012-07-30	605	619	581	599	405,400	599
2012-07-27	599	612	586	603	421,400	603
2012-07-26	546	593	546	588	722,600	588
2012-07-25	550	559	532	546	571,500	546
2012-07-24	531	559	527	547	599,500	547
2012-07-23	536	551	527	527	594,500	527
2012-07-20	579	583	556	559	489,400	559
2012-07-19	579	597	557	583	562,300	583
2012-07-18	600	604	565	570	797,500	570
2012-07-17	639	648	605	606	557,200	606
2012-07-13	623	665	622	649	810,700	649
2012-07-12	686	686	625	628	837,100	628
2012-07-11	695	696	664	676	464,800	676
2012-07-10	708	717	695	702	458,000	702
2012-07-09	724	725	695	702	785,400	702
2012-07-06	681	772	670	739	1,927,300	739
2012-07-05	700	702	680	682	366,400	682
2012-07-04	677	689	665	678	463,900	678
2012-07-03	692	697	652	667	1,126,600	667
2012-07-02	722	740	692	694	669,700	694
2012-06-29	711	755	690	728	719,800	728
2012-06-28	734	740	712	715	203,000	715
2012-06-27	723	736	710	721	368,400	721
2012-06-26	726	758	700	738	929,200	738
2012-06-25	730	738	707	711	656,900	711
2012-06-22	762	811	735	739	2,286,400	739
2012-06-21	670	750	655	750	1,733,200	750
2012-06-20	657	669	638	650	604,400	650
2012-06-19	639	664	625	637	740,200	637
2012-06-18	638	661	633	646	1,047,100	646
2012-06-15	643	643	600	618	689,300	618
2012-06-14	611	638	608	626	573,200	626
2012-06-13	630	657	605	618	910,400	618
2012-06-12	614	637	585	615	1,223,400	615
2012-06-11	625	657	611	620	2,021,400	620
2012-06-08	610	640	558	589	7,572,300	589
2012-06-07	602	610	582	596	4,582,700	596
2012-06-06	545	620	526	605	8,541,300	605
2012-06-05	463	542	463	542	6,979,800	542
2012-06-04	436	472	433	462	2,617,700	462
2012-06-01	417	453	402	452	1,834,700	452
2012-05-31	398	426	396	420	1,133,000	420
2012-05-30	420	421	403	410	1,249,600	410
2012-05-29	388	426	381	424	2,566,600	424
2012-05-28	402	408	375	378	1,154,900	378
2012-05-25	434	434	407	410	758,900	410
2012-05-24	423	438	411	426	782,800	426
2012-05-23	455	460	425	426	1,007,800	426
2012-05-22	452	464	448	454	592,900	454
2012-05-21	433	465	433	442	1,072,500	442
2012-05-18	459	460	440	441	1,148,800	441
2012-05-17	452	485	450	483	802,000	483
2012-05-16	460	475	452	460	847,200	460
2012-05-15	460	475	442	472	1,144,300	472
2012-05-14	467	482	451	462	1,233,700	462
2012-05-11	501	515	441	451	2,281,400	451
2012-05-10	510	530	504	515	889,300	515
2012-05-09	537	542	514	515	1,025,000	515
2012-05-08	533	558	527	537	1,111,700	537
2012-05-07	558	558	520	523	1,602,000	523
2012-05-02	560	573	541	568	2,196,700	568
2012-05-01	596	606	549	565	6,094,100	565
2012-04-27	678	679	646	646	1,863,300	646
2012-04-26	797	803	788	796	359,900	796
2012-04-25	804	812	787	790	407,400	790
2012-04-24	769	808	767	787	649,700	787
2012-04-23	785	848	777	784	1,438,200	784
2012-04-20	776	777	756	759	293,600	759
2012-04-19	774	795	769	778	390,800	778
2012-04-18	770	793	765	789	535,300	789
2012-04-17	755	774	750	756	448,300	756
2012-04-16	778	784	748	749	601,200	749
2012-04-13	787	820	775	785	778,000	785
2012-04-12	774	792	747	787	860,900	787
2012-04-11	770	774	756	767	813,700	767
2012-04-10	810	818	782	787	685,500	787
2012-04-09	831	835	806	806	919,600	806
2012-04-06	865	870	840	843	820,700	843
2012-04-05	851	882	849	880	462,000	880
2012-04-04	871	881	850	863	566,900	863
2012-04-03	898	902	863	871	895,000	871
2012-04-02	924	924	893	897	486,700	897
2012-03-30	933	933	907	909	353,400	909
2012-03-29	938	941	921	935	279,000	935
2012-03-28	909	946	909	942	511,300	942
2012-03-27	894	928	894	909	472,900	909
2012-03-26	908	914	883	885	592,900	885
2012-03-23	918	921	904	904	443,600	904
2012-03-22	926	944	917	922	378,000	922
2012-03-21	939	950	926	931	381,200	931
2012-03-19	969	969	938	938	621,000	938
2012-03-16	943	973	942	970	578,600	970
2012-03-15	957	967	945	947	376,400	947
2012-03-14	961	977	957	961	703,800	961
2012-03-13	944	967	940	953	582,600	953
2012-03-12	975	977	951	951	460,200	951
2012-03-09	929	969	922	960	912,100	960
2012-03-08	923	932	909	914	649,200	914
2012-03-07	903	936	902	921	582,800	921
2012-03-06	926	935	911	920	662,600	920
2012-03-05	948	972	925	926	698,300	926
2012-03-02	964	972	942	949	590,900	949
2012-03-01	975	994	944	949	607,000	949
2012-02-29	998	1,019	975	977	736,200	977
2012-02-28	980	995	960	983	1,112,300	983
2012-02-27	1,051	1,064	1,034	1,040	613,600	1,040
2012-02-24	1,024	1,037	1,016	1,035	510,000	1,035
2012-02-23	1,001	1,023	992	1,020	645,200	1,020
2012-02-22	971	995	964	994	413,900	994
2012-02-21	987	1,018	969	976	1,056,200	976
2012-02-20	959	991	953	982	812,900	982
2012-02-17	964	967	942	944	892,900	944
2012-02-16	946	956	934	940	899,800	940
2012-02-15	949	961	932	951	1,328,200	951
2012-02-14	1,021	1,026	951	955	2,051,200	955
2012-02-13	1,061	1,076	1,054	1,068	233,700	1,068
2012-02-10	1,101	1,109	1,072	1,077	327,800	1,077
2012-02-09	1,080	1,112	1,073	1,099	369,500	1,099
2012-02-08	1,042	1,082	1,042	1,079	359,000	1,079
2012-02-07	1,048	1,059	1,037	1,041	332,700	1,041
2012-02-06	1,065	1,083	1,049	1,052	196,700	1,052
2012-02-03	1,060	1,068	1,046	1,054	305,200	1,054
2012-02-02	1,067	1,078	1,054	1,075	320,900	1,075
2012-02-01	1,015	1,059	1,014	1,058	344,600	1,058
2012-01-31	1,031	1,032	1,014	1,019	381,700	1,019
2012-01-30	1,037	1,062	1,025	1,034	418,300	1,034
2012-01-27	1,070	1,075	1,032	1,036	575,300	1,036
2012-01-26	1,100	1,100	1,077	1,091	370,500	1,091
2012-01-25	1,097	1,098	1,072	1,089	385,800	1,089
2012-01-24	1,111	1,115	1,065	1,070	433,800	1,070
2012-01-23	1,058	1,114	1,048	1,099	675,100	1,099
2012-01-20	1,020	1,062	1,010	1,058	758,900	1,058
2012-01-19	976	1,011	975	997	723,300	997
2012-01-18	946	972	933	961	461,500	961
2012-01-17	946	961	940	946	413,200	946
2012-01-16	975	977	944	953	338,900	953
2012-01-13	975	995	964	992	518,000	992
2012-01-12	970	1,020	964	975	529,100	975
2012-01-11	979	984	964	973	285,000	973
2012-01-10	953	982	946	980	417,600	980
2012-01-06	975	975	934	947	415,400	947
2012-01-05	983	999	973	975	312,500	975
2012-01-04	962	985	956	982	371,600	982

分割・併合履歴：なし

6728 (株)アルバック の時系列データ [2012年度]

6728 (株)アルバックの時系列データ [2012年度]