6728 (株)アルバック の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,8861,8861,8381,846271,2001,846
2014-12-291,9051,9181,8741,886369,2001,886
2014-12-261,8611,9141,8571,904424,9001,904
2014-12-251,8521,8951,8501,879306,4001,879
2014-12-241,9011,9011,8531,867221,0001,867
2014-12-221,8901,8921,8451,878380,3001,878
2014-12-191,9011,9241,8601,869873,5001,869
2014-12-181,8751,9291,8701,886670,5001,886
2014-12-171,7951,8591,7741,832578,1001,832
2014-12-161,7791,8541,7751,813653,7001,813
2014-12-151,8001,8751,7821,8191,368,9001,819
2014-12-121,6501,7181,6441,714698,2001,714
2014-12-111,5941,6481,5851,6401,374,6001,640
2014-12-101,6661,6871,6331,6501,103,6001,650
2014-12-091,6701,7001,6551,6901,298,1001,690
2014-12-081,6911,6961,6711,683185,7001,683
2014-12-051,6751,6901,6531,690249,1001,690
2014-12-041,6851,7001,6691,675176,8001,675
2014-12-031,6351,6831,6351,668317,6001,668
2014-12-021,6221,6381,5691,632590,8001,632
2014-12-011,6401,6471,6261,638203,8001,638
2014-11-281,5951,6441,5931,641423,8001,641
2014-11-271,5961,6151,5821,595373,8001,595
2014-11-261,5951,6221,5681,616425,1001,616
2014-11-251,5641,5941,5541,589294,1001,589
2014-11-211,5621,5621,5161,549250,7001,549
2014-11-201,5471,5641,5121,562478,2001,562
2014-11-191,5561,5871,5321,547367,7001,547
2014-11-181,4831,5521,4821,552436,3001,552
2014-11-171,5101,5181,4741,483306,0001,483
2014-11-141,5321,5461,4811,523401,3001,523
2014-11-131,4801,5401,4661,532786,4001,532
2014-11-121,4001,5501,4001,5061,947,4001,506
2014-11-111,3671,3901,3651,384264,0001,384
2014-11-101,3671,3781,3561,368227,0001,368
2014-11-071,3841,3961,3711,381182,6001,381
2014-11-061,3901,4091,3641,381215,7001,381
2014-11-051,3851,3901,3651,385183,8001,385
2014-11-041,3941,3971,3641,376391,3001,376
2014-10-311,3491,3641,3201,358369,1001,358
2014-10-301,2921,3531,2921,339449,4001,339
2014-10-291,2891,3181,2821,295239,1001,295
2014-10-281,2781,3051,2691,289220,9001,289
2014-10-271,2851,2971,2731,280159,8001,280
2014-10-241,2601,2941,2601,282270,4001,282
2014-10-231,2421,2911,2351,249265,9001,249
2014-10-221,2281,2571,2171,255366,7001,255
2014-10-211,2251,2301,1951,197240,5001,197
2014-10-201,2001,2491,1941,229350,1001,229
2014-10-171,2001,2141,1681,170353,7001,170
2014-10-161,2131,2291,1831,192324,3001,192
2014-10-151,2151,2581,2121,257432,3001,257
2014-10-141,1881,2461,1851,215592,5001,215
2014-10-101,2501,2631,2011,220556,0001,220
2014-10-091,3101,3171,2701,274384,8001,274
2014-10-081,3001,3501,2991,318631,1001,318
2014-10-071,3251,3311,3111,311344,6001,311
2014-10-061,3501,3501,3271,329188,1001,329
2014-10-031,2981,3371,2981,332248,7001,332
2014-10-021,3321,3391,2991,302375,0001,302
2014-10-011,3801,3851,3521,354302,3001,354
2014-09-301,4071,4071,3701,379272,8001,379
2014-09-291,4101,4121,3921,404246,0001,404
2014-09-261,4051,4191,4031,414189,8001,414
2014-09-251,4101,4171,4001,413223,3001,413
2014-09-241,4001,4151,3951,399273,7001,399
2014-09-221,4331,4351,4031,415314,8001,415
2014-09-191,4101,4431,4081,431478,4001,431
2014-09-181,4051,4331,4031,414516,7001,414
2014-09-171,4001,4221,3931,403574,5001,403
2014-09-161,4501,4511,3911,4021,021,5001,402
2014-09-121,4581,4951,4581,487612,5001,487
2014-09-111,4541,4561,4431,448240,3001,448
2014-09-101,4411,4501,4351,446224,7001,446
2014-09-091,4571,4591,4421,445209,3001,445
2014-09-081,4451,4591,4341,439250,8001,439
2014-09-051,4661,4671,4291,432303,1001,432
2014-09-041,4451,4541,4361,446243,8001,446
2014-09-031,4531,4671,4491,452367,1001,452
2014-09-021,4771,4781,4361,452580,6001,452
2014-09-011,4201,4701,4191,469831,2001,469
2014-08-291,4111,4241,3851,401640,6001,401
2014-08-281,4331,4401,4181,421413,4001,421
2014-08-271,4561,4601,4251,433582,2001,433
2014-08-261,4791,4801,4511,456475,5001,456
2014-08-251,4581,4741,4491,467470,8001,467
2014-08-221,4841,4891,4521,462611,8001,462
2014-08-211,4801,5041,4771,483725,4001,483
2014-08-201,5211,5221,4751,480866,7001,480
2014-08-191,5151,5211,4961,509756,1001,509
2014-08-181,5401,5521,5101,513844,4001,513
2014-08-151,5221,5521,4841,5401,814,4001,540
2014-08-141,6101,6151,4961,5164,087,2001,516
2014-08-131,6031,6701,6031,6032,962,6001,603
2014-08-122,0852,1162,0592,103344,3002,103
2014-08-112,0252,0851,9992,081585,2002,081
2014-08-082,0322,0411,9522,007384,4002,007
2014-08-072,0462,0632,0042,041161,6002,041
2014-08-062,0242,0362,0162,030213,4002,030
2014-08-052,0862,1042,0232,024214,9002,024
2014-08-042,0602,1052,0272,086276,3002,086
2014-08-012,0402,0652,0332,039147,9002,039
2014-07-312,0852,1102,0572,069296,8002,069
2014-07-302,0752,0982,0572,063152,4002,063
2014-07-292,0742,0892,0562,082190,3002,082
2014-07-282,0672,0732,0462,054101,5002,054
2014-07-252,0402,0672,0302,067136,3002,067
2014-07-242,0642,0642,0132,039262,3002,039
2014-07-232,0772,0842,0372,044295,8002,044
2014-07-222,0702,0872,0272,050318,9002,050
2014-07-182,0302,0652,0122,047355,0002,047
2014-07-172,1172,1462,1042,112198,7002,112
2014-07-162,1052,1352,0942,104256,5002,104
2014-07-152,0692,1132,0672,099184,6002,099
2014-07-142,0392,0622,0132,054307,9002,054
2014-07-112,0402,0662,0202,059153,2002,059
2014-07-102,0902,1072,0582,058206,8002,058
2014-07-092,1012,1082,0702,084360,4002,084
2014-07-082,1092,1642,1092,135446,1002,135
2014-07-072,1432,1432,0972,105303,9002,105
2014-07-042,2002,2022,1462,159136,5002,159
2014-07-032,1422,2042,1372,173329,7002,173
2014-07-022,1582,1582,1232,135235,8002,135
2014-07-012,1502,1682,1122,144247,1002,144
2014-06-302,1122,1652,1122,157213,3002,157
2014-06-272,1582,1592,0882,112367,4002,112
2014-06-262,1582,1642,1172,158253,5002,158
2014-06-252,1132,1482,0812,132358,6002,132
2014-06-242,1052,1432,0882,132318,3002,132
2014-06-232,1442,1672,1022,126349,1002,126
2014-06-202,1802,2002,1402,163185,3002,163
2014-06-192,1512,1942,1362,184628,6002,184
2014-06-182,1212,1902,1212,171486,3002,171
2014-06-172,1582,1712,1002,121361,3002,121
2014-06-162,2072,2202,1432,157401,3002,157
2014-06-132,1912,2292,1762,215348,2002,215
2014-06-122,2142,2672,2092,241254,2002,241
2014-06-112,2552,2772,2272,236337,3002,236
2014-06-102,3202,3202,2452,250310,0002,250
2014-06-092,3152,3452,3082,316277,4002,316
2014-06-062,3042,3302,2892,305310,3002,305
2014-06-052,2932,3372,2782,282357,8002,282
2014-06-042,2592,2952,2532,286294,1002,286
2014-06-032,2682,2972,2072,254472,3002,254
2014-06-022,2362,2802,2362,264324,0002,264
2014-05-302,2802,2872,2042,208435,7002,208
2014-05-292,2232,2852,2232,270315,6002,270
2014-05-282,2362,2992,2062,231378,9002,231
2014-05-272,1772,2392,1732,222460,5002,222
2014-05-262,1602,1712,1332,145206,4002,145
2014-05-232,0562,1892,0562,150666,0002,150
2014-05-222,0332,0762,0202,054235,0002,054
2014-05-211,9752,0601,9652,015305,8002,015
2014-05-202,0472,0472,0082,020156,3002,020
2014-05-192,0882,0942,0012,006354,1002,006
2014-05-162,0922,1072,0582,085444,1002,085
2014-05-151,9692,1441,9662,1131,433,4002,113
2014-05-141,8611,9301,8521,922408,5001,922
2014-05-131,8821,9071,8641,877210,5001,877
2014-05-121,8711,8891,8331,848253,0001,848
2014-05-091,8281,9101,8231,888274,1001,888
2014-05-081,8721,8881,8381,847343,8001,847
2014-05-071,9371,9491,8631,880494,9001,880
2014-05-021,9631,9971,9441,993255,9001,993
2014-05-011,9402,0031,9321,995264,4001,995
2014-04-301,9611,9781,9211,936249,1001,936
2014-04-281,9802,0141,9291,949344,5001,949
2014-04-251,9872,0251,9582,000204,6002,000
2014-04-241,9901,9991,9521,972256,7001,972
2014-04-231,9902,0041,9661,991225,6001,991
2014-04-222,0492,0791,9751,976432,3001,976
2014-04-212,1212,1352,0582,063149,5002,063
2014-04-182,0702,1152,0492,113221,3002,113
2014-04-172,0522,0662,0192,058230,8002,058
2014-04-161,9932,0391,9932,039222,3002,039
2014-04-152,0202,0251,9781,981192,6001,981
2014-04-141,9521,9871,9421,967237,4001,967
2014-04-111,9451,9801,9231,950356,4001,950
2014-04-102,0622,0791,9601,993407,7001,993
2014-04-092,0102,0602,0052,050299,3002,050
2014-04-082,1092,1112,0502,050313,3002,050
2014-04-072,1202,1402,0812,110276,5002,110
2014-04-042,1702,2152,1432,162318,1002,162
2014-04-032,1912,2242,1812,187476,1002,187
2014-04-022,1022,1942,1002,175636,4002,175
2014-04-012,1102,1242,0712,085354,1002,085
2014-03-312,1132,1352,0732,109263,5002,109
2014-03-282,0902,0982,0302,071429,0002,071
2014-03-272,0352,0992,0202,095432,7002,095
2014-03-262,0172,0492,0052,049450,3002,049
2014-03-252,0162,0471,9781,991469,1001,991
2014-03-241,9092,0491,8912,016805,0002,016
2014-03-201,9611,9881,8731,876840,0001,876
2014-03-192,0302,0351,9491,979313,1001,979
2014-03-182,0312,0352,0012,009327,9002,009
2014-03-171,9702,0171,9361,951328,0001,951
2014-03-142,0282,0441,9892,000464,3002,000
2014-03-132,1052,1382,0862,091439,0002,091
2014-03-122,1422,1422,0902,104401,5002,104
2014-03-112,2002,2532,1242,150588,6002,150
2014-03-102,1652,2402,1572,196667,5002,196
2014-03-072,1902,2132,1402,156467,7002,156
2014-03-062,2002,2182,1522,165481,2002,165
2014-03-052,1352,2182,1342,2021,072,4002,202
2014-03-041,9822,0801,9822,063374,2002,063
2014-03-032,0502,0591,9822,028463,7002,028
2014-02-282,0672,1192,0652,089489,9002,089
2014-02-272,0552,1192,0532,091362,8002,091
2014-02-262,0722,1502,0602,084574,7002,084
2014-02-252,0372,1552,0342,1151,430,4002,115
2014-02-242,0142,0601,9801,991843,1001,991
2014-02-212,0202,0401,9411,973716,0001,973
2014-02-202,0912,0911,9701,988917,7001,988
2014-02-191,9602,0931,9502,0861,228,9002,086
2014-02-181,9792,0051,9171,969782,5001,969
2014-02-171,8521,9881,8271,9751,175,2001,975
2014-02-141,7941,9481,7941,8922,118,9001,892
2014-02-131,8351,8411,7341,740595,4001,740
2014-02-121,7631,8471,7501,840861,0001,840
2014-02-101,7271,7481,7071,738354,4001,738
2014-02-071,6941,7051,6771,688380,2001,688
2014-02-061,6151,6741,6131,653449,7001,653
2014-02-051,5561,6421,5551,622661,2001,622
2014-02-041,5501,5751,5011,5211,187,9001,521
2014-02-031,6651,7111,6461,653584,4001,653
2014-01-311,7191,7391,6661,696465,4001,696
2014-01-301,6801,6881,6551,679447,8001,679
2014-01-291,6841,7501,6831,739434,8001,739
2014-01-281,6931,7101,6451,654578,8001,654
2014-01-271,7651,7781,6961,703710,1001,703
2014-01-241,6721,7981,6611,7901,222,0001,790
2014-01-231,7551,7591,6881,708890,1001,708
2014-01-221,6671,7461,6371,7262,754,1001,726
2014-01-211,5391,5481,5021,507338,5001,507
2014-01-201,5881,5881,5291,538282,6001,538
2014-01-171,5811,5901,5611,588213,2001,588
2014-01-161,5971,6241,5771,581234,8001,581
2014-01-151,5891,6131,5801,600259,5001,600
2014-01-141,5821,5821,5511,559467,1001,559
2014-01-101,6241,6331,5821,614462,6001,614
2014-01-091,5851,6421,5631,623795,1001,623
2014-01-081,4781,6141,4711,5951,075,7001,595
2014-01-071,4811,4931,4501,455533,4001,455
2014-01-061,3901,5101,3881,488985,3001,488

分割・併合履歴 : なし