6728 (株)アルバック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4091,4111,3851,388277,4001,388
2013-12-271,4011,4061,3811,389172,0001,389
2013-12-261,3681,4001,3681,398267,7001,398
2013-12-251,3751,3851,3621,367244,1001,367
2013-12-241,3861,4081,3701,375408,4001,375
2013-12-201,3881,3971,3741,380435,5001,380
2013-12-191,4061,4281,3801,391782,3001,391
2013-12-181,4031,4111,3831,386505,3001,386
2013-12-171,3651,4121,3651,398503,1001,398
2013-12-161,3711,3791,3621,366270,2001,366
2013-12-131,3751,3981,3631,384378,7001,384
2013-12-121,4011,4011,3631,389360,8001,389
2013-12-111,4001,4051,3731,401355,5001,401
2013-12-101,4181,4381,3761,398729,0001,398
2013-12-091,3941,4241,3721,410590,5001,410
2013-12-061,3501,3731,3421,367501,8001,367
2013-12-051,3891,3981,3501,361471,4001,361
2013-12-041,3881,4061,3801,395412,5001,395
2013-12-031,3901,4091,3751,402506,6001,402
2013-12-021,3801,3971,3581,390395,0001,390
2013-11-291,3951,3951,3661,386362,3001,386
2013-11-281,4131,4141,3721,395514,3001,395
2013-11-271,3581,4191,3561,3951,020,0001,395
2013-11-261,3691,3781,3321,371675,1001,371
2013-11-251,3581,3861,3501,369552,6001,369
2013-11-221,3431,3501,3221,336662,7001,336
2013-11-211,3381,3541,3131,348664,9001,348
2013-11-201,3271,3521,3111,337702,2001,337
2013-11-191,3501,3581,3031,3231,343,8001,323
2013-11-181,3201,4001,3151,3731,457,9001,373
2013-11-151,3351,3641,3151,3361,463,2001,336
2013-11-141,3081,3851,3081,3213,072,1001,321
2013-11-131,2071,3551,1871,3288,395,3001,328
2013-11-121,1231,1231,1121,123423,6001,123
2013-11-11998999963973282,000973
2013-11-08988991975983172,500983
2013-11-071,0001,0069861,001156,7001,001
2013-11-061,0001,012981999213,200999
2013-11-051,0201,0209881,006224,8001,006
2013-11-011,0091,0169901,000389,1001,000
2013-10-319801,0259801,001435,2001,001
2013-10-309881,020976981555,600981
2013-10-29968983961980290,800980
2013-10-28958979953978300,400978
2013-10-25970970943950269,000950
2013-10-24934968918965257,800965
2013-10-23960963925932239,600932
2013-10-22974974951956186,700956
2013-10-21952979949961185,300961
2013-10-18942955942946160,200946
2013-10-17939957939950251,200950
2013-10-16929940918925134,500925
2013-10-15969981927934313,100934
2013-10-11926957924953367,400953
2013-10-10928928909914233,500914
2013-10-09883938880930546,500930
2013-10-08875897868882236,600882
2013-10-07935935880886347,500886
2013-10-04899963897935727,100935
2013-10-03907918902908142,200908
2013-10-02926955908916425,000916
2013-10-01906938905925478,700925
2013-09-30887912873898366,700898
2013-09-27898898882888149,600888
2013-09-26880900866899205,300899
2013-09-25903908877885255,700885
2013-09-24883893876888185,900888
2013-09-20871887871885307,100885
2013-09-19880882861862528,100862
2013-09-18905910873876426,200876
2013-09-17886917886906299,100906
2013-09-13871893869883217,100883
2013-09-12865872853871164,700871
2013-09-11889892863870272,800870
2013-09-10890895870886293,500886
2013-09-09902913878886252,900886
2013-09-06927927880887320,200887
2013-09-05920930907927244,900927
2013-09-04905915890910150,900910
2013-09-03900923900910163,400910
2013-09-02872891862885200,300885
2013-08-30876884861864160,900864
2013-08-29883893867872272,900872
2013-08-28878891872882188,000882
2013-08-27901926880904264,900904
2013-08-26908941902904317,800904
2013-08-23930955912923473,800923
2013-08-22912930903912318,700912
2013-08-21931950915923381,100923
2013-08-20936965928929508,800929
2013-08-19920950914949418,000949
2013-08-16900919897911373,400911
2013-08-15899926890916656,200916
2013-08-149259298729041,388,800904
2013-08-13804850801850546,000850
2013-08-12796799780794166,000794
2013-08-09763787763785156,400785
2013-08-08761786758762241,800762
2013-08-07780785770772207,900772
2013-08-06782806778805218,300805
2013-08-05784794776788230,700788
2013-08-02790810790803250,000803
2013-08-01759795752793189,700793
2013-07-31774792759766262,400766
2013-07-30751797751789191,200789
2013-07-29798799765770247,100770
2013-07-26815826801808303,600808
2013-07-25834840824828150,000828
2013-07-24823842822827133,200827
2013-07-23811838811837166,600837
2013-07-22842850811822213,900822
2013-07-19882886824838400,100838
2013-07-18890897856875288,000875
2013-07-17825878822875608,300875
2013-07-16825841822827131,500827
2013-07-12829838817821146,400821
2013-07-11822843817824126,100824
2013-07-10842850824832243,700832
2013-07-09839860835844155,900844
2013-07-08870885835840359,900840
2013-07-05843860840858227,900858
2013-07-04817852812842394,200842
2013-07-03822828809816296,200816
2013-07-02829830797818340,300818
2013-07-01790820782818346,200818
2013-06-28778792763786256,100786
2013-06-27755771735764235,900764
2013-06-26801805755757224,500757
2013-06-25798800756783307,800783
2013-06-24815823783787229,300787
2013-06-21800810767795350,600795
2013-06-20818829809813234,000813
2013-06-19835854819831293,700831
2013-06-18848864825830238,800830
2013-06-17817861807849235,200849
2013-06-14858866822824356,500824
2013-06-13863872823828470,200828
2013-06-12864904851899629,800899
2013-06-11915924857862574,600862
2013-06-10906929892924495,000924
2013-06-07857900839875706,200875
2013-06-068899308538872,486,300887
2013-06-051,0791,0831,0061,016833,6001,016
2013-06-041,0201,1191,0151,098514,2001,098
2013-06-031,0101,0661,0001,025376,8001,025
2013-05-311,0981,1091,0241,040486,0001,040
2013-05-301,0771,1371,0581,068523,8001,068
2013-05-291,1231,1491,0901,119444,0001,119
2013-05-281,0331,1241,0321,110549,0001,110
2013-05-271,0651,0951,0301,032384,2001,032
2013-05-241,1211,1571,0401,105825,9001,105
2013-05-231,1981,2301,0771,077962,4001,077
2013-05-221,2021,2601,1891,1961,057,3001,196
2013-05-211,0701,3351,0691,2874,174,6001,287
2013-05-201,0411,0611,0281,040506,8001,040
2013-05-179741,0299731,014387,9001,014
2013-05-169731,0289571,004719,4001,004
2013-05-151,0811,0989669971,294,400997
2013-05-141,0411,0699841,0581,973,5001,058
2013-05-13922944920936775,200936
2013-05-10890910882907782,400907
2013-05-09877898864865554,700865
2013-05-088509008368711,047,000871
2013-05-07820843806839705,300839
2013-05-02768809768794552,200794
2013-05-01770773760763343,000763
2013-04-30776777761762422,100762
2013-04-26810811778785447,200785
2013-04-25780814780810611,900810
2013-04-24776776767773397,600773
2013-04-23777777757763318,700763
2013-04-22742780740777663,900777
2013-04-19727740725729286,300729
2013-04-18731744722723315,500723
2013-04-17741749732735227,000735
2013-04-16730744718741407,300741
2013-04-15771775739745377,900745
2013-04-12770784765776435,400776
2013-04-11767778756767410,300767
2013-04-10720760720754642,400754
2013-04-09730741711719513,800719
2013-04-08712731710720431,500720
2013-04-05716754700708953,500708
2013-04-04699699661691814,200691
2013-04-03711712693701359,600701
2013-04-02720720700708454,800708
2013-04-01752752726730385,600730
2013-03-29777782749752552,700752
2013-03-28800809776779345,900779
2013-03-27778800778797220,200797
2013-03-26786788773777265,700777
2013-03-25800800787788332,600788
2013-03-22816817799801311,300801
2013-03-21835846819824325,400824
2013-03-19801836801830458,300830
2013-03-18800805793799469,300799
2013-03-15807816798805600,400805
2013-03-14821821802805428,700805
2013-03-13821844820821257,300821
2013-03-12839846821821320,600821
2013-03-11855862833839434,400839
2013-03-08850862848856280,300856
2013-03-07871873844847327,600847
2013-03-06854867845865365,200865
2013-03-05856857840844320,900844
2013-03-04885885845847497,800847
2013-03-01884887865877348,900877
2013-02-28888894881881239,300881
2013-02-27896898870876365,600876
2013-02-26879899877881330,500881
2013-02-25918928904913313,600913
2013-02-22895902857900660,300900
2013-02-21901914900908249,500908
2013-02-20920925898911350,500911
2013-02-19921935902910604,500910
2013-02-189221,0019189382,311,900938
2013-02-158868948538871,357,600887
2013-02-148569018369013,374,100901
2013-02-13766776747751573,700751
2013-02-12816829781781475,100781
2013-02-08826826793806414,700806
2013-02-078188558098311,094,200831
2013-02-06794818785808462,300808
2013-02-05795801776776407,800776
2013-02-04808808790803436,000803
2013-02-01815824799800310,300800
2013-01-31832835804812491,200812
2013-01-30793837789832771,200832
2013-01-29795814791793396,300793
2013-01-28822822783791618,000791
2013-01-25839840803812466,100812
2013-01-24804826780815613,800815
2013-01-23837842810812480,700812
2013-01-22848866821850900,900850
2013-01-218228967998561,137,200856
2013-01-18800818792812500,300812
2013-01-17803819756774623,500774
2013-01-16812822790793435,800793
2013-01-15810821795813532,000813
2013-01-11810815786804338,800804
2013-01-10801818788791406,700791
2013-01-09768797759786417,900786
2013-01-08812813776787450,200787
2013-01-07835837813819352,900819
2013-01-04821829810826437,400826

分割・併合履歴 : なし