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
2013-12-30	1,409	1,411	1,385	1,388	277,400	1,388
2013-12-27	1,401	1,406	1,381	1,389	172,000	1,389
2013-12-26	1,368	1,400	1,368	1,398	267,700	1,398
2013-12-25	1,375	1,385	1,362	1,367	244,100	1,367
2013-12-24	1,386	1,408	1,370	1,375	408,400	1,375
2013-12-20	1,388	1,397	1,374	1,380	435,500	1,380
2013-12-19	1,406	1,428	1,380	1,391	782,300	1,391
2013-12-18	1,403	1,411	1,383	1,386	505,300	1,386
2013-12-17	1,365	1,412	1,365	1,398	503,100	1,398
2013-12-16	1,371	1,379	1,362	1,366	270,200	1,366
2013-12-13	1,375	1,398	1,363	1,384	378,700	1,384
2013-12-12	1,401	1,401	1,363	1,389	360,800	1,389
2013-12-11	1,400	1,405	1,373	1,401	355,500	1,401
2013-12-10	1,418	1,438	1,376	1,398	729,000	1,398
2013-12-09	1,394	1,424	1,372	1,410	590,500	1,410
2013-12-06	1,350	1,373	1,342	1,367	501,800	1,367
2013-12-05	1,389	1,398	1,350	1,361	471,400	1,361
2013-12-04	1,388	1,406	1,380	1,395	412,500	1,395
2013-12-03	1,390	1,409	1,375	1,402	506,600	1,402
2013-12-02	1,380	1,397	1,358	1,390	395,000	1,390
2013-11-29	1,395	1,395	1,366	1,386	362,300	1,386
2013-11-28	1,413	1,414	1,372	1,395	514,300	1,395
2013-11-27	1,358	1,419	1,356	1,395	1,020,000	1,395
2013-11-26	1,369	1,378	1,332	1,371	675,100	1,371
2013-11-25	1,358	1,386	1,350	1,369	552,600	1,369
2013-11-22	1,343	1,350	1,322	1,336	662,700	1,336
2013-11-21	1,338	1,354	1,313	1,348	664,900	1,348
2013-11-20	1,327	1,352	1,311	1,337	702,200	1,337
2013-11-19	1,350	1,358	1,303	1,323	1,343,800	1,323
2013-11-18	1,320	1,400	1,315	1,373	1,457,900	1,373
2013-11-15	1,335	1,364	1,315	1,336	1,463,200	1,336
2013-11-14	1,308	1,385	1,308	1,321	3,072,100	1,321
2013-11-13	1,207	1,355	1,187	1,328	8,395,300	1,328
2013-11-12	1,123	1,123	1,112	1,123	423,600	1,123
2013-11-11	998	999	963	973	282,000	973
2013-11-08	988	991	975	983	172,500	983
2013-11-07	1,000	1,006	986	1,001	156,700	1,001
2013-11-06	1,000	1,012	981	999	213,200	999
2013-11-05	1,020	1,020	988	1,006	224,800	1,006
2013-11-01	1,009	1,016	990	1,000	389,100	1,000
2013-10-31	980	1,025	980	1,001	435,200	1,001
2013-10-30	988	1,020	976	981	555,600	981
2013-10-29	968	983	961	980	290,800	980
2013-10-28	958	979	953	978	300,400	978
2013-10-25	970	970	943	950	269,000	950
2013-10-24	934	968	918	965	257,800	965
2013-10-23	960	963	925	932	239,600	932
2013-10-22	974	974	951	956	186,700	956
2013-10-21	952	979	949	961	185,300	961
2013-10-18	942	955	942	946	160,200	946
2013-10-17	939	957	939	950	251,200	950
2013-10-16	929	940	918	925	134,500	925
2013-10-15	969	981	927	934	313,100	934
2013-10-11	926	957	924	953	367,400	953
2013-10-10	928	928	909	914	233,500	914
2013-10-09	883	938	880	930	546,500	930
2013-10-08	875	897	868	882	236,600	882
2013-10-07	935	935	880	886	347,500	886
2013-10-04	899	963	897	935	727,100	935
2013-10-03	907	918	902	908	142,200	908
2013-10-02	926	955	908	916	425,000	916
2013-10-01	906	938	905	925	478,700	925
2013-09-30	887	912	873	898	366,700	898
2013-09-27	898	898	882	888	149,600	888
2013-09-26	880	900	866	899	205,300	899
2013-09-25	903	908	877	885	255,700	885
2013-09-24	883	893	876	888	185,900	888
2013-09-20	871	887	871	885	307,100	885
2013-09-19	880	882	861	862	528,100	862
2013-09-18	905	910	873	876	426,200	876
2013-09-17	886	917	886	906	299,100	906
2013-09-13	871	893	869	883	217,100	883
2013-09-12	865	872	853	871	164,700	871
2013-09-11	889	892	863	870	272,800	870
2013-09-10	890	895	870	886	293,500	886
2013-09-09	902	913	878	886	252,900	886
2013-09-06	927	927	880	887	320,200	887
2013-09-05	920	930	907	927	244,900	927
2013-09-04	905	915	890	910	150,900	910
2013-09-03	900	923	900	910	163,400	910
2013-09-02	872	891	862	885	200,300	885
2013-08-30	876	884	861	864	160,900	864
2013-08-29	883	893	867	872	272,900	872
2013-08-28	878	891	872	882	188,000	882
2013-08-27	901	926	880	904	264,900	904
2013-08-26	908	941	902	904	317,800	904
2013-08-23	930	955	912	923	473,800	923
2013-08-22	912	930	903	912	318,700	912
2013-08-21	931	950	915	923	381,100	923
2013-08-20	936	965	928	929	508,800	929
2013-08-19	920	950	914	949	418,000	949
2013-08-16	900	919	897	911	373,400	911
2013-08-15	899	926	890	916	656,200	916
2013-08-14	925	929	872	904	1,388,800	904
2013-08-13	804	850	801	850	546,000	850
2013-08-12	796	799	780	794	166,000	794
2013-08-09	763	787	763	785	156,400	785
2013-08-08	761	786	758	762	241,800	762
2013-08-07	780	785	770	772	207,900	772
2013-08-06	782	806	778	805	218,300	805
2013-08-05	784	794	776	788	230,700	788
2013-08-02	790	810	790	803	250,000	803
2013-08-01	759	795	752	793	189,700	793
2013-07-31	774	792	759	766	262,400	766
2013-07-30	751	797	751	789	191,200	789
2013-07-29	798	799	765	770	247,100	770
2013-07-26	815	826	801	808	303,600	808
2013-07-25	834	840	824	828	150,000	828
2013-07-24	823	842	822	827	133,200	827
2013-07-23	811	838	811	837	166,600	837
2013-07-22	842	850	811	822	213,900	822
2013-07-19	882	886	824	838	400,100	838
2013-07-18	890	897	856	875	288,000	875
2013-07-17	825	878	822	875	608,300	875
2013-07-16	825	841	822	827	131,500	827
2013-07-12	829	838	817	821	146,400	821
2013-07-11	822	843	817	824	126,100	824
2013-07-10	842	850	824	832	243,700	832
2013-07-09	839	860	835	844	155,900	844
2013-07-08	870	885	835	840	359,900	840
2013-07-05	843	860	840	858	227,900	858
2013-07-04	817	852	812	842	394,200	842
2013-07-03	822	828	809	816	296,200	816
2013-07-02	829	830	797	818	340,300	818
2013-07-01	790	820	782	818	346,200	818
2013-06-28	778	792	763	786	256,100	786
2013-06-27	755	771	735	764	235,900	764
2013-06-26	801	805	755	757	224,500	757
2013-06-25	798	800	756	783	307,800	783
2013-06-24	815	823	783	787	229,300	787
2013-06-21	800	810	767	795	350,600	795
2013-06-20	818	829	809	813	234,000	813
2013-06-19	835	854	819	831	293,700	831
2013-06-18	848	864	825	830	238,800	830
2013-06-17	817	861	807	849	235,200	849
2013-06-14	858	866	822	824	356,500	824
2013-06-13	863	872	823	828	470,200	828
2013-06-12	864	904	851	899	629,800	899
2013-06-11	915	924	857	862	574,600	862
2013-06-10	906	929	892	924	495,000	924
2013-06-07	857	900	839	875	706,200	875
2013-06-06	889	930	853	887	2,486,300	887
2013-06-05	1,079	1,083	1,006	1,016	833,600	1,016
2013-06-04	1,020	1,119	1,015	1,098	514,200	1,098
2013-06-03	1,010	1,066	1,000	1,025	376,800	1,025
2013-05-31	1,098	1,109	1,024	1,040	486,000	1,040
2013-05-30	1,077	1,137	1,058	1,068	523,800	1,068
2013-05-29	1,123	1,149	1,090	1,119	444,000	1,119
2013-05-28	1,033	1,124	1,032	1,110	549,000	1,110
2013-05-27	1,065	1,095	1,030	1,032	384,200	1,032
2013-05-24	1,121	1,157	1,040	1,105	825,900	1,105
2013-05-23	1,198	1,230	1,077	1,077	962,400	1,077
2013-05-22	1,202	1,260	1,189	1,196	1,057,300	1,196
2013-05-21	1,070	1,335	1,069	1,287	4,174,600	1,287
2013-05-20	1,041	1,061	1,028	1,040	506,800	1,040
2013-05-17	974	1,029	973	1,014	387,900	1,014
2013-05-16	973	1,028	957	1,004	719,400	1,004
2013-05-15	1,081	1,098	966	997	1,294,400	997
2013-05-14	1,041	1,069	984	1,058	1,973,500	1,058
2013-05-13	922	944	920	936	775,200	936
2013-05-10	890	910	882	907	782,400	907
2013-05-09	877	898	864	865	554,700	865
2013-05-08	850	900	836	871	1,047,000	871
2013-05-07	820	843	806	839	705,300	839
2013-05-02	768	809	768	794	552,200	794
2013-05-01	770	773	760	763	343,000	763
2013-04-30	776	777	761	762	422,100	762
2013-04-26	810	811	778	785	447,200	785
2013-04-25	780	814	780	810	611,900	810
2013-04-24	776	776	767	773	397,600	773
2013-04-23	777	777	757	763	318,700	763
2013-04-22	742	780	740	777	663,900	777
2013-04-19	727	740	725	729	286,300	729
2013-04-18	731	744	722	723	315,500	723
2013-04-17	741	749	732	735	227,000	735
2013-04-16	730	744	718	741	407,300	741
2013-04-15	771	775	739	745	377,900	745
2013-04-12	770	784	765	776	435,400	776
2013-04-11	767	778	756	767	410,300	767
2013-04-10	720	760	720	754	642,400	754
2013-04-09	730	741	711	719	513,800	719
2013-04-08	712	731	710	720	431,500	720
2013-04-05	716	754	700	708	953,500	708
2013-04-04	699	699	661	691	814,200	691
2013-04-03	711	712	693	701	359,600	701
2013-04-02	720	720	700	708	454,800	708
2013-04-01	752	752	726	730	385,600	730
2013-03-29	777	782	749	752	552,700	752
2013-03-28	800	809	776	779	345,900	779
2013-03-27	778	800	778	797	220,200	797
2013-03-26	786	788	773	777	265,700	777
2013-03-25	800	800	787	788	332,600	788
2013-03-22	816	817	799	801	311,300	801
2013-03-21	835	846	819	824	325,400	824
2013-03-19	801	836	801	830	458,300	830
2013-03-18	800	805	793	799	469,300	799
2013-03-15	807	816	798	805	600,400	805
2013-03-14	821	821	802	805	428,700	805
2013-03-13	821	844	820	821	257,300	821
2013-03-12	839	846	821	821	320,600	821
2013-03-11	855	862	833	839	434,400	839
2013-03-08	850	862	848	856	280,300	856
2013-03-07	871	873	844	847	327,600	847
2013-03-06	854	867	845	865	365,200	865
2013-03-05	856	857	840	844	320,900	844
2013-03-04	885	885	845	847	497,800	847
2013-03-01	884	887	865	877	348,900	877
2013-02-28	888	894	881	881	239,300	881
2013-02-27	896	898	870	876	365,600	876
2013-02-26	879	899	877	881	330,500	881
2013-02-25	918	928	904	913	313,600	913
2013-02-22	895	902	857	900	660,300	900
2013-02-21	901	914	900	908	249,500	908
2013-02-20	920	925	898	911	350,500	911
2013-02-19	921	935	902	910	604,500	910
2013-02-18	922	1,001	918	938	2,311,900	938
2013-02-15	886	894	853	887	1,357,600	887
2013-02-14	856	901	836	901	3,374,100	901
2013-02-13	766	776	747	751	573,700	751
2013-02-12	816	829	781	781	475,100	781
2013-02-08	826	826	793	806	414,700	806
2013-02-07	818	855	809	831	1,094,200	831
2013-02-06	794	818	785	808	462,300	808
2013-02-05	795	801	776	776	407,800	776
2013-02-04	808	808	790	803	436,000	803
2013-02-01	815	824	799	800	310,300	800
2013-01-31	832	835	804	812	491,200	812
2013-01-30	793	837	789	832	771,200	832
2013-01-29	795	814	791	793	396,300	793
2013-01-28	822	822	783	791	618,000	791
2013-01-25	839	840	803	812	466,100	812
2013-01-24	804	826	780	815	613,800	815
2013-01-23	837	842	810	812	480,700	812
2013-01-22	848	866	821	850	900,900	850
2013-01-21	822	896	799	856	1,137,200	856
2013-01-18	800	818	792	812	500,300	812
2013-01-17	803	819	756	774	623,500	774
2013-01-16	812	822	790	793	435,800	793
2013-01-15	810	821	795	813	532,000	813
2013-01-11	810	815	786	804	338,800	804
2013-01-10	801	818	788	791	406,700	791
2013-01-09	768	797	759	786	417,900	786
2013-01-08	812	813	776	787	450,200	787
2013-01-07	835	837	813	819	352,900	819
2013-01-04	821	829	810	826	437,400	826

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 [2013年度]

6728 (株)アルバックの時系列データ [2013年度]