6728 (株)アルバック の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,1003,2303,1003,190408,3003,190
2018-12-273,1703,1953,0903,120558,0003,120
2018-12-262,9342,9992,8702,929495,7002,929
2018-12-252,9352,9962,9002,915769,7002,915
2018-12-213,2403,2903,1703,215475,2003,215
2018-12-203,3153,3553,2103,240542,3003,240
2018-12-193,3753,4353,3053,375392,1003,375
2018-12-183,3153,3903,2703,340533,9003,340
2018-12-173,4303,5253,4153,420319,0003,420
2018-12-143,5003,5003,3953,440574,0003,440
2018-12-133,5253,5803,4703,540395,8003,540
2018-12-123,4503,5803,4003,490482,4003,490
2018-12-113,5453,5553,4153,445475,0003,445
2018-12-103,6203,6703,5153,540591,1003,540
2018-12-073,8353,8803,6953,710444,7003,710
2018-12-063,9053,9053,7403,795424,9003,795
2018-12-054,0004,0703,9053,925532,5003,925
2018-12-044,2554,2554,0954,115492,0004,115
2018-12-034,2704,3104,2454,290452,2004,290
2018-11-304,1854,2004,1204,170376,5004,170
2018-11-294,2504,2904,1804,185332,7004,185
2018-11-284,1204,2054,1104,205407,2004,205
2018-11-274,1404,1654,0554,125274,8004,125
2018-11-264,0504,1154,0004,090272,6004,090
2018-11-224,1354,1403,9704,045378,3004,045
2018-11-213,9354,1553,9304,135422,4004,135
2018-11-204,0604,1103,9654,025448,0004,025
2018-11-194,1154,2204,1104,180458,0004,180
2018-11-164,2004,2154,1254,135690,3004,135
2018-11-154,1004,2254,1004,190531,9004,190
2018-11-143,9504,1403,9254,135786,8004,135
2018-11-133,9704,0103,7853,905858,8003,905
2018-11-123,9004,1903,8104,1651,121,3004,165
2018-11-094,0704,0903,9503,995475,0003,995
2018-11-084,1104,1504,0404,050513,8004,050
2018-11-073,9904,0953,9704,000620,5004,000
2018-11-063,9954,0503,9453,965521,6003,965
2018-11-053,9504,0353,9053,990502,1003,990
2018-11-023,8604,0203,8603,995890,2003,995
2018-11-013,7153,8053,7003,775529,6003,775
2018-10-313,5153,6903,4503,685848,2003,685
2018-10-303,2803,4753,2703,450543,3003,450
2018-10-293,3503,4103,3203,335389,5003,335
2018-10-263,4353,4503,2853,330489,8003,330
2018-10-253,4253,4653,3553,365729,3003,365
2018-10-243,7503,7603,6003,615597,7003,615
2018-10-233,8653,8653,7303,740416,0003,740
2018-10-223,8053,9203,7553,895271,9003,895
2018-10-193,7953,8553,7353,855553,9003,855
2018-10-183,9753,9803,8753,885318,9003,885
2018-10-173,9804,0503,9603,990389,0003,990
2018-10-163,8103,8753,7503,870456,3003,870
2018-10-153,8653,8953,8003,830332,7003,830
2018-10-123,7503,8853,6953,865483,6003,865
2018-10-113,7353,8403,7203,755889,9003,755
2018-10-104,0304,0703,9754,015413,3004,015
2018-10-094,0154,0353,9203,960723,4003,960
2018-10-054,2404,2504,1354,155633,7004,155
2018-10-044,3654,4204,2954,340511,0004,340
2018-10-034,3104,3504,2754,295377,8004,295
2018-10-024,4354,4454,3104,315563,3004,315
2018-10-014,3054,4354,3004,380665,2004,380
2018-09-284,2954,3404,2404,265458,8004,265
2018-09-274,3104,3154,1804,195628,4004,195
2018-09-264,2754,3754,2604,345494,2004,345
2018-09-254,2004,2504,1404,240434,8004,240
2018-09-214,2754,3154,2354,250715,6004,250
2018-09-204,2304,2654,1654,205665,0004,205
2018-09-194,1554,2704,1504,225718,9004,225
2018-09-183,9854,0453,8654,030681,0004,030
2018-09-143,8453,9903,8303,955623,6003,955
2018-09-133,7153,7953,6553,775934,9003,775
2018-09-123,9453,9703,7653,785720,3003,785
2018-09-113,9904,0003,9003,945886,3003,945
2018-09-104,0104,0553,9954,005780,6004,005
2018-09-074,2354,2504,0504,090906,6004,090
2018-09-064,4354,5154,3354,375767,8004,375
2018-09-054,5554,5604,4804,530329,2004,530
2018-09-044,5504,6004,5254,540432,0004,540
2018-09-034,6054,6304,4654,525545,0004,525
2018-08-314,5154,6204,4554,605589,8004,605
2018-08-304,6504,6804,5804,625778,6004,625
2018-08-294,4304,6154,4254,6001,021,6004,600
2018-08-284,4454,5104,3854,405764,7004,405
2018-08-274,2354,3354,2354,330598,0004,330
2018-08-244,1854,2154,1354,190588,0004,190
2018-08-234,1404,2204,1204,2051,334,6004,205
2018-08-223,8604,0153,8204,000720,6004,000
2018-08-213,8353,8953,8153,875446,1003,875
2018-08-203,9053,9353,8403,850405,3003,850
2018-08-173,8904,0203,8603,965991,4003,965
2018-08-163,8253,9203,7403,895851,6003,895
2018-08-153,8803,9453,7703,895937,5003,895
2018-08-143,8153,9703,8103,950680,6003,950
2018-08-133,8803,9253,7353,7551,087,3003,755
2018-08-104,3104,3353,9353,9502,171,3003,950
2018-08-094,4054,4404,2204,3501,432,6004,350
2018-08-084,4804,5354,3804,525576,3004,525
2018-08-074,3054,4654,2854,460432,0004,460
2018-08-064,5004,5104,2454,325926,6004,325
2018-08-034,4504,5304,4454,500602,6004,500
2018-08-024,4154,5054,3654,415637,3004,415
2018-08-014,4004,4104,3604,410289,1004,410
2018-07-314,3554,4054,3454,375451,0004,375
2018-07-304,3204,3904,3204,350313,1004,350
2018-07-274,3354,4154,3154,335478,9004,335
2018-07-264,3104,3604,3104,345366,6004,345
2018-07-254,1554,3004,1554,290392,0004,290
2018-07-244,1604,2304,1204,215509,2004,215
2018-07-234,1004,1854,0804,160362,2004,160
2018-07-204,3754,3804,0654,1401,431,7004,140
2018-07-194,3354,4354,3254,400826,3004,400
2018-07-184,3004,3754,2504,275530,1004,275
2018-07-174,2754,3104,2104,250485,2004,250
2018-07-134,2554,3254,2354,280458,8004,280
2018-07-124,2104,2354,1554,215444,8004,215
2018-07-114,2904,2954,1704,250633,8004,250
2018-07-104,2904,3804,2804,325494,9004,325
2018-07-094,1954,2804,1804,270365,2004,270
2018-07-064,0904,2054,0354,170739,3004,170
2018-07-054,1804,2504,1004,130478,0004,130
2018-07-044,1704,1904,0904,155501,3004,155
2018-07-034,2854,3404,1854,220642,8004,220
2018-07-024,2454,4354,2354,310778,6004,310
2018-06-294,2854,2854,1504,240564,6004,240
2018-06-284,2054,2904,1704,285504,2004,285
2018-06-274,2954,3454,2454,260755,0004,260
2018-06-264,2454,3504,1954,330959,8004,330
2018-06-254,3404,3804,2904,300429,8004,300
2018-06-224,2204,3754,1654,325682,1004,325
2018-06-214,3154,4254,3054,340796,2004,340
2018-06-204,2854,3404,1654,3301,199,4004,330
2018-06-194,4804,5054,3104,3551,064,2004,355
2018-06-184,6754,6804,5004,550783,8004,550
2018-06-154,8604,8604,6954,710588,2004,710
2018-06-144,8254,8704,7704,860521,3004,860
2018-06-134,8954,9254,8104,840485,1004,840
2018-06-124,9004,9054,8204,840529,8004,840
2018-06-114,8654,8804,8204,830310,9004,830
2018-06-084,9304,9404,8404,860698,1004,860
2018-06-074,8605,0404,8504,970481,8004,970
2018-06-064,8704,8804,7454,820658,0004,820
2018-06-054,9554,9604,8854,940524,4004,940
2018-06-044,9255,0004,9204,975449,9004,975
2018-06-014,8354,9004,8004,855660,9004,855
2018-05-314,9504,9554,7904,8451,420,8004,845
2018-05-305,0005,0004,9154,960787,9004,960
2018-05-295,0905,2805,0605,130914,6005,130
2018-05-285,2205,2905,1605,190429,2005,190
2018-05-255,2105,2705,1405,230447,0005,230
2018-05-245,3905,3905,2105,240704,7005,240
2018-05-235,3805,5105,3405,430602,9005,430
2018-05-225,5105,5405,3505,370571,4005,370
2018-05-215,4005,4705,3105,410764,7005,410
2018-05-185,5405,5405,3805,440851,1005,440
2018-05-175,5805,6305,5405,550479,6005,550
2018-05-165,6705,7005,5305,550619,3005,550
2018-05-155,9105,9305,6205,7001,197,1005,700
2018-05-146,4506,4705,8606,0001,159,3006,000
2018-05-116,2006,3606,2006,350457,8006,350
2018-05-106,2506,2506,1406,250359,8006,250
2018-05-096,1706,2906,1506,210427,3006,210
2018-05-085,9606,1905,9506,150551,8006,150
2018-05-075,9906,0105,8905,940403,9005,940
2018-05-025,9906,1205,9806,010283,1006,010
2018-05-015,9606,0605,9205,970370,0005,970
2018-04-276,1306,1405,8505,890681,5005,890
2018-04-265,9806,1005,9806,010663,9006,010
2018-04-256,0006,0005,8305,860410,6005,860
2018-04-246,0006,0305,9206,010290,1006,010
2018-04-235,9506,0205,9005,940345,3005,940
2018-04-206,1606,1605,8805,940654,4005,940
2018-04-196,4106,4406,2106,240438,6006,240
2018-04-186,3806,4306,2906,410376,8006,410
2018-04-176,3906,4506,2406,350516,1006,350
2018-04-166,3506,4306,3106,360576,9006,360
2018-04-136,0906,3206,0906,300573,4006,300
2018-04-126,0806,0805,9706,000280,8006,000
2018-04-116,0506,1806,0306,090363,6006,090
2018-04-105,8506,0505,8406,020504,9006,020
2018-04-095,8105,9205,8005,890373,9005,890
2018-04-065,8805,9505,8605,870755,7005,870
2018-04-055,9505,9905,9005,950337,1005,950
2018-04-045,9405,9605,8505,870631,2005,870
2018-04-035,8905,9305,7905,910494,8005,910
2018-03-305,9305,9805,8205,970551,1005,970
2018-03-295,9205,9705,8005,890538,4005,890
2018-03-285,6705,8005,6305,800441,3005,800
2018-03-275,8105,8705,7705,810545,4005,810
2018-03-265,7005,7105,5705,660766,6005,660
2018-03-236,0106,0405,7805,850800,7005,850
2018-03-226,2506,3406,2206,280471,5006,280
2018-03-206,2106,2506,1206,150428,5006,150
2018-03-196,4006,4406,2806,300312,8006,300
2018-03-166,6406,6506,4706,470373,7006,470
2018-03-156,6806,7606,6206,650516,7006,650
2018-03-146,4906,5406,4406,530385,1006,530
2018-03-136,3906,6606,3506,640424,6006,640
2018-03-126,4606,4906,3806,460429,0006,460
2018-03-096,3006,3806,1806,260422,8006,260
2018-03-086,2406,3206,1606,200560,6006,200
2018-03-076,1706,2106,0406,140414,7006,140
2018-03-066,2406,4006,2206,250449,9006,250
2018-03-056,2006,3106,0106,040358,6006,040
2018-03-026,2106,3106,2106,250456,8006,250
2018-03-016,5106,5506,3206,410542,2006,410
2018-02-286,6906,7906,6306,630732,8006,630
2018-02-276,3806,6506,3606,640696,3006,640
2018-02-266,3406,3806,1906,260317,0006,260
2018-02-236,2806,3106,1606,250382,4006,250
2018-02-226,3706,4206,2606,270394,0006,270
2018-02-216,2906,5006,2906,420563,7006,420
2018-02-206,3406,3406,1406,190617,4006,190
2018-02-196,5606,5606,3206,390613,6006,390
2018-02-166,6306,6606,4706,520708,7006,520
2018-02-156,3306,6606,2906,6301,435,8006,630
2018-02-146,1906,3206,0006,0301,141,8006,030
2018-02-136,4006,4406,0906,1301,032,1006,130
2018-02-096,1506,2806,1106,280591,3006,280
2018-02-086,5006,5806,3906,490569,1006,490
2018-02-076,8806,8906,4206,450688,9006,450
2018-02-066,3806,5506,2706,4601,034,4006,460
2018-02-056,9607,0006,8106,880617,8006,880
2018-02-027,2007,2907,1507,190425,3007,190
2018-02-017,3707,4007,1407,220706,6007,220
2018-01-317,4207,5007,2807,290627,0007,290
2018-01-307,6507,6807,3807,5101,739,6007,510
2018-01-297,7507,7807,6607,670494,3007,670
2018-01-267,6707,8207,6407,670632,5007,670
2018-01-257,5907,6607,5207,640500,7007,640
2018-01-247,9707,9807,6807,760581,5007,760
2018-01-238,0308,0407,9308,010418,1008,010
2018-01-228,0508,0507,9207,980437,4007,980
2018-01-197,8308,0607,8108,030843,2008,030
2018-01-187,7007,8607,7007,730890,9007,730
2018-01-177,3207,6007,2807,550554,0007,550
2018-01-167,3507,4007,2707,400353,2007,400
2018-01-157,4507,4807,3607,380381,0007,380
2018-01-127,4607,5307,3707,400514,7007,400
2018-01-117,4807,4907,3407,390636,2007,390
2018-01-107,7007,7107,5107,590573,4007,590
2018-01-097,8907,9107,7307,750598,2007,750
2018-01-057,5307,7607,5307,760776,8007,760
2018-01-047,3507,5407,3307,480763,6007,480

分割・併合履歴 : なし