[6728 東証1部] アルバック 日足 時系列データ

[6728 東証1部] アルバック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-178740.008770.008480.008560.005904005068385000
2017-11-168440.008660.008370.008650.005981005111922000
2017-11-158750.008820.008410.008530.006481005570525000
2017-11-148580.008880.008580.008790.008658007607172000
2017-11-138870.008930.008530.008570.0010633009249716000
2017-11-108280.008520.008230.008490.004649003911340000
2017-11-098630.008680.008290.008470.006831005841429000
2017-11-088390.008590.008370.008590.004465003801645000
2017-11-078270.008410.008190.008390.007358006120564000
2017-11-068540.008570.008350.008370.005546004662637000
2017-11-028480.008530.008410.008490.006722005687929000
2017-11-018140.008570.008100.008540.0010126008516181000
2017-10-317850.008020.007840.007990.005281004200726000
2017-10-307960.007990.007790.007910.004866003834146000
2017-10-277680.007880.007650.007860.006088004748789000
2017-10-267620.007710.007570.007680.003207002457876000
2017-10-257530.007740.007520.007660.006943005313926000
2017-10-247500.007600.007430.007520.005638004231458000
2017-10-237480.007480.007340.007400.003267002418609000
2017-10-207190.007410.007170.007350.005193003816260000
2017-10-197250.007260.007170.007230.003873002798140000
2017-10-187220.007220.007090.007160.003268002335215000
2017-10-177200.007280.007140.007250.003901002819937000
2017-10-167340.007340.007150.007170.005659004102260000
2017-10-137310.007430.007310.007330.004673003437591000
2017-10-127300.007350.007270.007300.003322002428841000
2017-10-117170.007270.007140.007230.003143002267558000
2017-10-107040.007300.007010.007220.007914005695629000
2017-10-066920.006960.006870.006940.003863002671281000
2017-10-056900.006960.006860.006900.003365002323364000
2017-10-046950.006950.006810.006880.006834004695717000
2017-10-037100.007100.006970.007000.004492003149992000
2017-10-027070.007140.007040.007100.004819003417975000
2017-09-296850.007120.006830.007070.0011262007902969000
2017-09-286820.006870.006760.006830.004220002875448000
2017-09-276650.006720.006590.006660.004645003086350000
2017-09-266640.006680.006560.006630.005167003426077000
2017-09-256810.006830.006650.006720.006664004480415000
2017-09-226670.006830.006630.006800.009626006492319000
2017-09-216640.006650.006550.006640.004249002808837000
2017-09-206690.006770.006550.006600.007089004702792000
2017-09-196480.006690.006480.006670.0010984007254893000
2017-09-156270.006380.006270.006350.009436005982675000
2017-09-146270.006350.006240.006270.005063003185443000
2017-09-136200.006440.006200.006220.0014540009148066000
2017-09-126100.006200.006070.006100.005041003085578000
2017-09-115970.006060.005940.006030.004024002422256000
2017-09-085930.005940.005830.005880.004395002586983000
2017-09-075880.006030.005780.005940.005681003379232000
2017-09-065760.005880.005690.005830.003993002315404000
2017-09-056090.006090.005860.005880.004368002593800000
2017-09-046030.006090.005990.006080.003497002112796000
2017-09-016080.006130.006000.006120.004585002786807000
2017-08-315890.006070.005880.006050.006969004195915000
2017-08-305950.005960.005800.005830.006555003827006000
2017-08-295830.005920.005800.005890.003146001844866000
2017-08-285910.005920.005850.005870.002401001410187000
2017-08-255940.005990.005910.005930.002829001682655000
2017-08-245950.005950.005840.005890.006156003625949000
2017-08-236160.006170.005980.006030.004926002977083000
2017-08-225910.006110.005910.006090.005248003164112000
2017-08-215930.006000.005880.005970.004051002408858000
2017-08-185820.005990.005810.005930.004516002673700000
2017-08-176060.006140.005960.005970.004212002535070000
2017-08-166160.006180.006000.006030.004809002932053000
2017-08-156170.006230.006110.006160.005032003100185000
2017-08-145990.006230.005950.006100.009535005823356000
2017-08-105940.006350.005860.006060.00292310017763461000
2017-08-095670.005690.005520.005570.005954003325725000
2017-08-085750.005750.005650.005710.004488002559505000
2017-08-075750.005780.005670.005710.004155002372253000
2017-08-045630.005720.005570.005700.004734002675306000
2017-08-035820.005830.005630.005690.006001003421629000
2017-08-025710.005890.005710.005890.004653002712474000
2017-08-015820.005830.005570.005660.008608004880931000
2017-07-315910.006040.005860.005920.003913002323967000
2017-07-286060.006090.005830.005880.007564004487294000
2017-07-276050.006170.006010.006150.004924003015158000
2017-07-266100.006110.006010.006030.005146003119860000
2017-07-256120.006140.005990.006010.006221003773540000
2017-07-246000.006010.005920.005960.003950002352261000
2017-07-215890.006060.005880.006060.008062004832578000
2017-07-205890.005890.005820.005870.002414001413003000
2017-07-195860.005930.005800.005840.004701002746810000
2017-07-185670.005860.005620.005860.006973004034928000
2017-07-145770.005770.005600.005660.005157002926271000
2017-07-135790.005850.005690.005750.005350003073052000
2017-07-125700.005860.005700.005770.0011974006923909000
2017-07-115520.005620.005460.005620.007524004179080000
2017-07-105370.005480.005290.005470.007027003791251000
2017-07-075200.005330.005190.005320.004988002629171000
2017-07-065370.005430.005230.005260.006252003307407000
2017-07-055120.005270.005120.005210.006245003246910000
2017-07-045360.005380.005100.005130.008716004526013000
2017-07-035360.005380.005250.005330.005390002866073000
2017-06-305290.005440.005280.005400.008538004583609000
2017-06-295630.005630.005450.005490.009471005218670000
2017-06-285730.005740.005560.005570.005261002964783000
2017-06-275750.005840.005750.005800.005965003457959000
2017-06-265660.005730.005630.005720.005622003188532000
2017-06-235870.005870.005620.005650.0010441005967101000
2017-06-225780.005940.005770.005890.005136003009985000
2017-06-215810.005850.005730.005730.005614003240993000
2017-06-205910.005930.005840.005880.005261003096803000
2017-06-195730.005840.005690.005790.003872002237095000
2017-06-165770.005780.005680.005720.004129002364270000
2017-06-155820.005830.005730.005730.007234004184616000
2017-06-146040.006090.005920.005920.004809002881052000
2017-06-136040.006050.005930.005950.007385004421733000
2017-06-126200.006220.006110.006140.006265003856731000
2017-06-096240.006330.006150.006330.006334003974714000
2017-06-086250.006280.006150.006170.005212003234997000
2017-06-076290.006320.006220.006220.005615003512468000
2017-06-066340.006440.006290.006300.007787004945983000
2017-06-056140.006290.006140.006290.005459003399360000
2017-06-026220.006220.006090.006120.005827003573330000
2017-06-016190.006210.006120.006190.004775002941927000
2017-05-316160.006210.006130.006140.005559003425824000
2017-05-306140.006300.006110.006230.007405004593118000
2017-05-296060.006130.006000.006080.003053001854960000
2017-05-266080.006130.006050.006100.003578002180646000
2017-05-256200.006220.006070.006090.005458003351821000
2017-05-246080.006210.006060.006160.007544004635597000
2017-05-236050.006090.005990.006000.005740003462788000
2017-05-226000.006020.005920.006020.004366002612905000
2017-05-195930.005940.005820.005910.007312004299907000
2017-05-185890.006010.005800.005850.0011079006510401000
2017-05-175870.006080.005870.006050.009635005781226000
2017-05-165740.005870.005730.005870.009261005385442000
2017-05-155600.005920.005590.005680.0013480007695181000
2017-05-125560.005580.005460.005510.006742003719422000
2017-05-115630.005680.005600.005640.004027002268653000
2017-05-105500.005660.005490.005620.005416003028412000
2017-05-095510.005560.005410.005510.005641003107994000
2017-05-085500.005510.005430.005480.005070002778558000
2017-05-025440.005470.005320.005410.006363003435059000
2017-05-015300.005410.005300.005410.007532004045421000
2017-04-285240.005270.005150.005230.005220002724566000
2017-04-275130.005260.005110.005210.004116002140638000
2017-04-265120.005220.005080.005130.006368003271667000
2017-04-254925.005060.004895.005040.003706001850404500
2017-04-244995.005050.004930.004940.006114003045214000
2017-04-214775.004960.004770.004925.008268004045350500
2017-04-204770.004850.004705.004705.005958002839047000
2017-04-194610.004800.004610.004765.008081003837758500
2017-04-184685.004715.004590.004620.004898002270579000
2017-04-174535.004615.004500.004585.006054002764648500
2017-04-144540.004660.004475.004605.006818003133751000
2017-04-134555.004635.004450.004585.0013376006085575500
2017-04-124805.004850.004650.004695.0011328005367688000
2017-04-114930.004965.004875.004905.004128002027661500
2017-04-105060.005080.004970.004990.004001002006092000
2017-04-075030.005120.004935.005060.006058003049454000
2017-04-065000.005030.004930.004940.005024002500442000
2017-04-055030.005120.005010.005070.007872003989589000
2017-04-045050.005140.004930.004985.008012004017450000
2017-04-035160.005180.005030.005110.008025004096238000
2017-03-315310.005330.005180.005190.004756002490423000
2017-03-305320.005370.005280.005310.003594001910926000
2017-03-295460.005500.005320.005340.004951002663929000
2017-03-285270.005400.005270.005390.004798002570802000
2017-03-275240.005280.005200.005240.002542001332529000
2017-03-245270.005330.005250.005280.002517001329179000
2017-03-235210.005310.005210.005250.002930001539825000
2017-03-225250.005310.005190.005200.005696002980588000
2017-03-215520.005530.005370.005380.005467002965711000
2017-03-175350.005610.005320.005410.008350004567065000
2017-03-165210.005380.005140.005370.005176002732602000
2017-03-155280.005320.005240.005260.002476001305538000
2017-03-145300.005350.005260.005310.004011002128892000
2017-03-135320.005380.005200.005230.005473002883792000
2017-03-105330.005330.005200.005260.003958002082322000
2017-03-095260.005340.005210.005270.005468002888145000
2017-03-085230.005330.005220.005280.005798003061419000
2017-03-075220.005260.005160.005200.003446001792762000
2017-03-065170.005270.005170.005220.005346002790650000
2017-03-035130.005260.005100.005160.006227003231331000
2017-03-025140.005180.005060.005130.004681002398970000
2017-03-014940.005030.004915.005020.004252002121913000
2017-02-285010.005070.004950.004960.004302002147212000
2017-02-274925.005000.004915.004965.004962002459998000
2017-02-245000.005060.004960.005010.002990001501269500
2017-02-235050.005090.005000.005050.003421001724090000
2017-02-225020.005100.005000.005040.004643002341116000
2017-02-215120.005170.005030.005060.005680002883316000
2017-02-205000.005190.004965.005110.008252004204339000
2017-02-175000.005070.004860.005030.0011723005856548500
2017-02-164935.005100.004930.005040.0013055006556426500
2017-02-154845.005080.004825.005000.00320150015914490500
2017-02-144725.004745.004705.004745.0011397005397822500
2017-02-134155.004170.004025.004045.004971002022084500
2017-02-104015.004125.004015.004115.005173002111442000
2017-02-093910.004000.003910.003960.002809001113457500
2017-02-083940.003970.003900.003970.002600001024037000
2017-02-073920.004010.003885.003965.003097001227012000
2017-02-063970.003975.003870.003965.002766001086451500
2017-02-033980.004000.003905.003915.002803001103365500
2017-02-024030.004035.003950.003960.00243500967850500
2017-02-014000.004010.003945.004005.003209001278466500
2017-01-314035.004060.003970.004005.003152001265352000
2017-01-303995.004055.003945.004020.005714002293144000
2017-01-274120.004125.003975.003990.006103002451127500
2017-01-264095.004190.004025.004115.0010341004266802500
2017-01-253895.004075.003895.004015.009265003677381000
2017-01-243760.003840.003750.003810.004075001551342500
2017-01-233720.003825.003710.003800.004761001807024000
2017-01-203750.003785.003690.003700.00191200710342000
2017-01-193630.003745.003625.003730.005913002195542500
2017-01-183530.003610.003505.003610.003010001075478000
2017-01-173575.003585.003510.003565.003490001239592500
2017-01-163650.003660.003570.003595.00232900838075000
2017-01-133670.003680.003645.003670.00257400942043500
2017-01-123630.003690.003590.003660.003523001289501000
2017-01-113645.003685.003640.003670.00212000776978500
2017-01-103645.003685.003615.003645.003197001167146500
2017-01-063590.003710.003575.003680.003749001376341000
2017-01-053700.003700.003600.003610.004384001590973000
2017-01-043645.003735.003630.003715.005280001951297500
2016-12-303500.003585.003495.003580.004035001435684500
2016-12-293475.003505.003430.003480.003131001086406000
2016-12-283495.003560.003495.003545.00222800788022500
2016-12-273485.003510.003460.003495.00218900764540000
2016-12-263425.003490.003415.003455.00250400865564500
2016-12-223500.003505.003435.003455.003474001201446000
2016-12-213565.003645.003515.003535.003926001401380000
2016-12-203490.003560.003460.003550.00224200789047000
2016-12-193550.003550.003475.003510.00203000710614500
2016-12-163565.003595.003535.003560.00269000958622000
2016-12-153520.003600.003515.003550.006876002453519500
2016-12-143385.003515.003370.003485.005885002040587000
2016-12-133310.003345.003260.003345.003974001316065500
2016-12-123350.003365.003275.003315.003788001255541000
2016-12-093300.003310.003250.003285.004924001613157000
2016-12-083355.003415.003310.003365.005368001802066500
2016-12-073365.003380.003280.003295.003255001075903000
2016-12-063400.003410.003315.003330.00242800813398500
2016-12-053315.003370.003295.003360.003331001111285000
2016-12-023430.003440.003325.003370.004735001602605500
2016-12-013500.003560.003460.003485.004818001688666500
2016-11-303455.003475.003425.003435.00245200845281000
2016-11-293450.003485.003430.003480.00253800880075000
2016-11-283535.003535.003420.003450.00233700808436000
2016-11-253430.003570.003430.003475.006324002213839000
2016-11-243510.003520.003420.003430.004424001529775000
2016-11-223525.003545.003495.003520.003419001203977500
2016-11-213545.003595.003465.003485.004215001473856500
2016-11-183415.003525.003415.003525.003963001379529500
2016-11-173350.003405.003340.003405.00228500773153500
2016-11-163425.003440.003355.003370.003543001197490000
2016-11-153410.003465.003370.003395.006024002050538500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter