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
2014-12-30	1,886	1,886	1,838	1,846	271,200	1,846
2014-12-29	1,905	1,918	1,874	1,886	369,200	1,886
2014-12-26	1,861	1,914	1,857	1,904	424,900	1,904
2014-12-25	1,852	1,895	1,850	1,879	306,400	1,879
2014-12-24	1,901	1,901	1,853	1,867	221,000	1,867
2014-12-22	1,890	1,892	1,845	1,878	380,300	1,878
2014-12-19	1,901	1,924	1,860	1,869	873,500	1,869
2014-12-18	1,875	1,929	1,870	1,886	670,500	1,886
2014-12-17	1,795	1,859	1,774	1,832	578,100	1,832
2014-12-16	1,779	1,854	1,775	1,813	653,700	1,813
2014-12-15	1,800	1,875	1,782	1,819	1,368,900	1,819
2014-12-12	1,650	1,718	1,644	1,714	698,200	1,714
2014-12-11	1,594	1,648	1,585	1,640	1,374,600	1,640
2014-12-10	1,666	1,687	1,633	1,650	1,103,600	1,650
2014-12-09	1,670	1,700	1,655	1,690	1,298,100	1,690
2014-12-08	1,691	1,696	1,671	1,683	185,700	1,683
2014-12-05	1,675	1,690	1,653	1,690	249,100	1,690
2014-12-04	1,685	1,700	1,669	1,675	176,800	1,675
2014-12-03	1,635	1,683	1,635	1,668	317,600	1,668
2014-12-02	1,622	1,638	1,569	1,632	590,800	1,632
2014-12-01	1,640	1,647	1,626	1,638	203,800	1,638
2014-11-28	1,595	1,644	1,593	1,641	423,800	1,641
2014-11-27	1,596	1,615	1,582	1,595	373,800	1,595
2014-11-26	1,595	1,622	1,568	1,616	425,100	1,616
2014-11-25	1,564	1,594	1,554	1,589	294,100	1,589
2014-11-21	1,562	1,562	1,516	1,549	250,700	1,549
2014-11-20	1,547	1,564	1,512	1,562	478,200	1,562
2014-11-19	1,556	1,587	1,532	1,547	367,700	1,547
2014-11-18	1,483	1,552	1,482	1,552	436,300	1,552
2014-11-17	1,510	1,518	1,474	1,483	306,000	1,483
2014-11-14	1,532	1,546	1,481	1,523	401,300	1,523
2014-11-13	1,480	1,540	1,466	1,532	786,400	1,532
2014-11-12	1,400	1,550	1,400	1,506	1,947,400	1,506
2014-11-11	1,367	1,390	1,365	1,384	264,000	1,384
2014-11-10	1,367	1,378	1,356	1,368	227,000	1,368
2014-11-07	1,384	1,396	1,371	1,381	182,600	1,381
2014-11-06	1,390	1,409	1,364	1,381	215,700	1,381
2014-11-05	1,385	1,390	1,365	1,385	183,800	1,385
2014-11-04	1,394	1,397	1,364	1,376	391,300	1,376
2014-10-31	1,349	1,364	1,320	1,358	369,100	1,358
2014-10-30	1,292	1,353	1,292	1,339	449,400	1,339
2014-10-29	1,289	1,318	1,282	1,295	239,100	1,295
2014-10-28	1,278	1,305	1,269	1,289	220,900	1,289
2014-10-27	1,285	1,297	1,273	1,280	159,800	1,280
2014-10-24	1,260	1,294	1,260	1,282	270,400	1,282
2014-10-23	1,242	1,291	1,235	1,249	265,900	1,249
2014-10-22	1,228	1,257	1,217	1,255	366,700	1,255
2014-10-21	1,225	1,230	1,195	1,197	240,500	1,197
2014-10-20	1,200	1,249	1,194	1,229	350,100	1,229
2014-10-17	1,200	1,214	1,168	1,170	353,700	1,170
2014-10-16	1,213	1,229	1,183	1,192	324,300	1,192
2014-10-15	1,215	1,258	1,212	1,257	432,300	1,257
2014-10-14	1,188	1,246	1,185	1,215	592,500	1,215
2014-10-10	1,250	1,263	1,201	1,220	556,000	1,220
2014-10-09	1,310	1,317	1,270	1,274	384,800	1,274
2014-10-08	1,300	1,350	1,299	1,318	631,100	1,318
2014-10-07	1,325	1,331	1,311	1,311	344,600	1,311
2014-10-06	1,350	1,350	1,327	1,329	188,100	1,329
2014-10-03	1,298	1,337	1,298	1,332	248,700	1,332
2014-10-02	1,332	1,339	1,299	1,302	375,000	1,302
2014-10-01	1,380	1,385	1,352	1,354	302,300	1,354
2014-09-30	1,407	1,407	1,370	1,379	272,800	1,379
2014-09-29	1,410	1,412	1,392	1,404	246,000	1,404
2014-09-26	1,405	1,419	1,403	1,414	189,800	1,414
2014-09-25	1,410	1,417	1,400	1,413	223,300	1,413
2014-09-24	1,400	1,415	1,395	1,399	273,700	1,399
2014-09-22	1,433	1,435	1,403	1,415	314,800	1,415
2014-09-19	1,410	1,443	1,408	1,431	478,400	1,431
2014-09-18	1,405	1,433	1,403	1,414	516,700	1,414
2014-09-17	1,400	1,422	1,393	1,403	574,500	1,403
2014-09-16	1,450	1,451	1,391	1,402	1,021,500	1,402
2014-09-12	1,458	1,495	1,458	1,487	612,500	1,487
2014-09-11	1,454	1,456	1,443	1,448	240,300	1,448
2014-09-10	1,441	1,450	1,435	1,446	224,700	1,446
2014-09-09	1,457	1,459	1,442	1,445	209,300	1,445
2014-09-08	1,445	1,459	1,434	1,439	250,800	1,439
2014-09-05	1,466	1,467	1,429	1,432	303,100	1,432
2014-09-04	1,445	1,454	1,436	1,446	243,800	1,446
2014-09-03	1,453	1,467	1,449	1,452	367,100	1,452
2014-09-02	1,477	1,478	1,436	1,452	580,600	1,452
2014-09-01	1,420	1,470	1,419	1,469	831,200	1,469
2014-08-29	1,411	1,424	1,385	1,401	640,600	1,401
2014-08-28	1,433	1,440	1,418	1,421	413,400	1,421
2014-08-27	1,456	1,460	1,425	1,433	582,200	1,433
2014-08-26	1,479	1,480	1,451	1,456	475,500	1,456
2014-08-25	1,458	1,474	1,449	1,467	470,800	1,467
2014-08-22	1,484	1,489	1,452	1,462	611,800	1,462
2014-08-21	1,480	1,504	1,477	1,483	725,400	1,483
2014-08-20	1,521	1,522	1,475	1,480	866,700	1,480
2014-08-19	1,515	1,521	1,496	1,509	756,100	1,509
2014-08-18	1,540	1,552	1,510	1,513	844,400	1,513
2014-08-15	1,522	1,552	1,484	1,540	1,814,400	1,540
2014-08-14	1,610	1,615	1,496	1,516	4,087,200	1,516
2014-08-13	1,603	1,670	1,603	1,603	2,962,600	1,603
2014-08-12	2,085	2,116	2,059	2,103	344,300	2,103
2014-08-11	2,025	2,085	1,999	2,081	585,200	2,081
2014-08-08	2,032	2,041	1,952	2,007	384,400	2,007
2014-08-07	2,046	2,063	2,004	2,041	161,600	2,041
2014-08-06	2,024	2,036	2,016	2,030	213,400	2,030
2014-08-05	2,086	2,104	2,023	2,024	214,900	2,024
2014-08-04	2,060	2,105	2,027	2,086	276,300	2,086
2014-08-01	2,040	2,065	2,033	2,039	147,900	2,039
2014-07-31	2,085	2,110	2,057	2,069	296,800	2,069
2014-07-30	2,075	2,098	2,057	2,063	152,400	2,063
2014-07-29	2,074	2,089	2,056	2,082	190,300	2,082
2014-07-28	2,067	2,073	2,046	2,054	101,500	2,054
2014-07-25	2,040	2,067	2,030	2,067	136,300	2,067
2014-07-24	2,064	2,064	2,013	2,039	262,300	2,039
2014-07-23	2,077	2,084	2,037	2,044	295,800	2,044
2014-07-22	2,070	2,087	2,027	2,050	318,900	2,050
2014-07-18	2,030	2,065	2,012	2,047	355,000	2,047
2014-07-17	2,117	2,146	2,104	2,112	198,700	2,112
2014-07-16	2,105	2,135	2,094	2,104	256,500	2,104
2014-07-15	2,069	2,113	2,067	2,099	184,600	2,099
2014-07-14	2,039	2,062	2,013	2,054	307,900	2,054
2014-07-11	2,040	2,066	2,020	2,059	153,200	2,059
2014-07-10	2,090	2,107	2,058	2,058	206,800	2,058
2014-07-09	2,101	2,108	2,070	2,084	360,400	2,084
2014-07-08	2,109	2,164	2,109	2,135	446,100	2,135
2014-07-07	2,143	2,143	2,097	2,105	303,900	2,105
2014-07-04	2,200	2,202	2,146	2,159	136,500	2,159
2014-07-03	2,142	2,204	2,137	2,173	329,700	2,173
2014-07-02	2,158	2,158	2,123	2,135	235,800	2,135
2014-07-01	2,150	2,168	2,112	2,144	247,100	2,144
2014-06-30	2,112	2,165	2,112	2,157	213,300	2,157
2014-06-27	2,158	2,159	2,088	2,112	367,400	2,112
2014-06-26	2,158	2,164	2,117	2,158	253,500	2,158
2014-06-25	2,113	2,148	2,081	2,132	358,600	2,132
2014-06-24	2,105	2,143	2,088	2,132	318,300	2,132
2014-06-23	2,144	2,167	2,102	2,126	349,100	2,126
2014-06-20	2,180	2,200	2,140	2,163	185,300	2,163
2014-06-19	2,151	2,194	2,136	2,184	628,600	2,184
2014-06-18	2,121	2,190	2,121	2,171	486,300	2,171
2014-06-17	2,158	2,171	2,100	2,121	361,300	2,121
2014-06-16	2,207	2,220	2,143	2,157	401,300	2,157
2014-06-13	2,191	2,229	2,176	2,215	348,200	2,215
2014-06-12	2,214	2,267	2,209	2,241	254,200	2,241
2014-06-11	2,255	2,277	2,227	2,236	337,300	2,236
2014-06-10	2,320	2,320	2,245	2,250	310,000	2,250
2014-06-09	2,315	2,345	2,308	2,316	277,400	2,316
2014-06-06	2,304	2,330	2,289	2,305	310,300	2,305
2014-06-05	2,293	2,337	2,278	2,282	357,800	2,282
2014-06-04	2,259	2,295	2,253	2,286	294,100	2,286
2014-06-03	2,268	2,297	2,207	2,254	472,300	2,254
2014-06-02	2,236	2,280	2,236	2,264	324,000	2,264
2014-05-30	2,280	2,287	2,204	2,208	435,700	2,208
2014-05-29	2,223	2,285	2,223	2,270	315,600	2,270
2014-05-28	2,236	2,299	2,206	2,231	378,900	2,231
2014-05-27	2,177	2,239	2,173	2,222	460,500	2,222
2014-05-26	2,160	2,171	2,133	2,145	206,400	2,145
2014-05-23	2,056	2,189	2,056	2,150	666,000	2,150
2014-05-22	2,033	2,076	2,020	2,054	235,000	2,054
2014-05-21	1,975	2,060	1,965	2,015	305,800	2,015
2014-05-20	2,047	2,047	2,008	2,020	156,300	2,020
2014-05-19	2,088	2,094	2,001	2,006	354,100	2,006
2014-05-16	2,092	2,107	2,058	2,085	444,100	2,085
2014-05-15	1,969	2,144	1,966	2,113	1,433,400	2,113
2014-05-14	1,861	1,930	1,852	1,922	408,500	1,922
2014-05-13	1,882	1,907	1,864	1,877	210,500	1,877
2014-05-12	1,871	1,889	1,833	1,848	253,000	1,848
2014-05-09	1,828	1,910	1,823	1,888	274,100	1,888
2014-05-08	1,872	1,888	1,838	1,847	343,800	1,847
2014-05-07	1,937	1,949	1,863	1,880	494,900	1,880
2014-05-02	1,963	1,997	1,944	1,993	255,900	1,993
2014-05-01	1,940	2,003	1,932	1,995	264,400	1,995
2014-04-30	1,961	1,978	1,921	1,936	249,100	1,936
2014-04-28	1,980	2,014	1,929	1,949	344,500	1,949
2014-04-25	1,987	2,025	1,958	2,000	204,600	2,000
2014-04-24	1,990	1,999	1,952	1,972	256,700	1,972
2014-04-23	1,990	2,004	1,966	1,991	225,600	1,991
2014-04-22	2,049	2,079	1,975	1,976	432,300	1,976
2014-04-21	2,121	2,135	2,058	2,063	149,500	2,063
2014-04-18	2,070	2,115	2,049	2,113	221,300	2,113
2014-04-17	2,052	2,066	2,019	2,058	230,800	2,058
2014-04-16	1,993	2,039	1,993	2,039	222,300	2,039
2014-04-15	2,020	2,025	1,978	1,981	192,600	1,981
2014-04-14	1,952	1,987	1,942	1,967	237,400	1,967
2014-04-11	1,945	1,980	1,923	1,950	356,400	1,950
2014-04-10	2,062	2,079	1,960	1,993	407,700	1,993
2014-04-09	2,010	2,060	2,005	2,050	299,300	2,050
2014-04-08	2,109	2,111	2,050	2,050	313,300	2,050
2014-04-07	2,120	2,140	2,081	2,110	276,500	2,110
2014-04-04	2,170	2,215	2,143	2,162	318,100	2,162
2014-04-03	2,191	2,224	2,181	2,187	476,100	2,187
2014-04-02	2,102	2,194	2,100	2,175	636,400	2,175
2014-04-01	2,110	2,124	2,071	2,085	354,100	2,085
2014-03-31	2,113	2,135	2,073	2,109	263,500	2,109
2014-03-28	2,090	2,098	2,030	2,071	429,000	2,071
2014-03-27	2,035	2,099	2,020	2,095	432,700	2,095
2014-03-26	2,017	2,049	2,005	2,049	450,300	2,049
2014-03-25	2,016	2,047	1,978	1,991	469,100	1,991
2014-03-24	1,909	2,049	1,891	2,016	805,000	2,016
2014-03-20	1,961	1,988	1,873	1,876	840,000	1,876
2014-03-19	2,030	2,035	1,949	1,979	313,100	1,979
2014-03-18	2,031	2,035	2,001	2,009	327,900	2,009
2014-03-17	1,970	2,017	1,936	1,951	328,000	1,951
2014-03-14	2,028	2,044	1,989	2,000	464,300	2,000
2014-03-13	2,105	2,138	2,086	2,091	439,000	2,091
2014-03-12	2,142	2,142	2,090	2,104	401,500	2,104
2014-03-11	2,200	2,253	2,124	2,150	588,600	2,150
2014-03-10	2,165	2,240	2,157	2,196	667,500	2,196
2014-03-07	2,190	2,213	2,140	2,156	467,700	2,156
2014-03-06	2,200	2,218	2,152	2,165	481,200	2,165
2014-03-05	2,135	2,218	2,134	2,202	1,072,400	2,202
2014-03-04	1,982	2,080	1,982	2,063	374,200	2,063
2014-03-03	2,050	2,059	1,982	2,028	463,700	2,028
2014-02-28	2,067	2,119	2,065	2,089	489,900	2,089
2014-02-27	2,055	2,119	2,053	2,091	362,800	2,091
2014-02-26	2,072	2,150	2,060	2,084	574,700	2,084
2014-02-25	2,037	2,155	2,034	2,115	1,430,400	2,115
2014-02-24	2,014	2,060	1,980	1,991	843,100	1,991
2014-02-21	2,020	2,040	1,941	1,973	716,000	1,973
2014-02-20	2,091	2,091	1,970	1,988	917,700	1,988
2014-02-19	1,960	2,093	1,950	2,086	1,228,900	2,086
2014-02-18	1,979	2,005	1,917	1,969	782,500	1,969
2014-02-17	1,852	1,988	1,827	1,975	1,175,200	1,975
2014-02-14	1,794	1,948	1,794	1,892	2,118,900	1,892
2014-02-13	1,835	1,841	1,734	1,740	595,400	1,740
2014-02-12	1,763	1,847	1,750	1,840	861,000	1,840
2014-02-10	1,727	1,748	1,707	1,738	354,400	1,738
2014-02-07	1,694	1,705	1,677	1,688	380,200	1,688
2014-02-06	1,615	1,674	1,613	1,653	449,700	1,653
2014-02-05	1,556	1,642	1,555	1,622	661,200	1,622
2014-02-04	1,550	1,575	1,501	1,521	1,187,900	1,521
2014-02-03	1,665	1,711	1,646	1,653	584,400	1,653
2014-01-31	1,719	1,739	1,666	1,696	465,400	1,696
2014-01-30	1,680	1,688	1,655	1,679	447,800	1,679
2014-01-29	1,684	1,750	1,683	1,739	434,800	1,739
2014-01-28	1,693	1,710	1,645	1,654	578,800	1,654
2014-01-27	1,765	1,778	1,696	1,703	710,100	1,703
2014-01-24	1,672	1,798	1,661	1,790	1,222,000	1,790
2014-01-23	1,755	1,759	1,688	1,708	890,100	1,708
2014-01-22	1,667	1,746	1,637	1,726	2,754,100	1,726
2014-01-21	1,539	1,548	1,502	1,507	338,500	1,507
2014-01-20	1,588	1,588	1,529	1,538	282,600	1,538
2014-01-17	1,581	1,590	1,561	1,588	213,200	1,588
2014-01-16	1,597	1,624	1,577	1,581	234,800	1,581
2014-01-15	1,589	1,613	1,580	1,600	259,500	1,600
2014-01-14	1,582	1,582	1,551	1,559	467,100	1,559
2014-01-10	1,624	1,633	1,582	1,614	462,600	1,614
2014-01-09	1,585	1,642	1,563	1,623	795,100	1,623
2014-01-08	1,478	1,614	1,471	1,595	1,075,700	1,595
2014-01-07	1,481	1,493	1,450	1,455	533,400	1,455
2014-01-06	1,390	1,510	1,388	1,488	985,300	1,488

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 [2014年度]

6728 (株)アルバックの時系列データ [2014年度]