3906 (株)ALBERT 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
2018-12-28	12,980	13,320	12,100	12,200	462,900	12,200
2018-12-27	13,370	13,410	12,680	12,990	506,100	12,990
2018-12-26	12,850	13,460	12,050	12,230	690,900	12,230
2018-12-25	11,010	12,240	10,860	12,170	659,400	12,170
2018-12-21	13,210	13,650	11,800	11,910	617,500	11,910
2018-12-20	13,090	13,790	12,940	13,410	427,200	13,410
2018-12-19	13,000	13,600	12,920	13,290	456,600	13,290
2018-12-18	12,740	13,210	12,530	12,890	439,900	12,890
2018-12-17	14,450	14,530	13,090	13,370	571,700	13,370
2018-12-14	15,190	15,280	14,530	14,750	314,500	14,750
2018-12-13	15,130	15,220	14,830	15,090	366,300	15,090
2018-12-12	15,340	15,570	14,950	15,120	811,600	15,120
2018-12-11	14,950	15,290	14,660	14,830	549,500	14,830
2018-12-10	14,630	14,780	14,380	14,530	274,900	14,530
2018-12-07	14,900	15,090	14,560	14,850	357,700	14,850
2018-12-06	14,900	14,990	14,180	14,600	541,800	14,600
2018-12-05	14,080	15,100	14,060	15,000	628,500	15,000
2018-12-04	15,240	15,390	14,270	14,500	534,600	14,500
2018-12-03	15,370	15,510	14,640	15,110	643,800	15,110
2018-11-30	16,420	16,700	14,450	14,530	1,175,500	14,530
2018-11-29	15,900	16,730	15,610	16,680	1,204,600	16,680
2018-11-28	13,860	15,980	13,800	15,570	1,797,600	15,570
2018-11-27	13,880	13,940	13,590	13,770	278,300	13,770
2018-11-26	13,850	14,020	13,520	13,650	357,400	13,650
2018-11-22	13,930	14,170	13,400	13,640	557,400	13,640
2018-11-21	13,210	14,370	13,000	13,650	735,900	13,650
2018-11-20	13,970	14,140	13,260	13,490	628,900	13,490
2018-11-19	13,220	14,140	12,910	14,090	608,600	14,090
2018-11-16	13,230	13,660	12,810	12,920	381,800	12,920
2018-11-15	12,800	13,090	12,270	13,080	321,200	13,080
2018-11-14	12,680	12,970	12,310	12,550	272,300	12,550
2018-11-13	11,540	12,540	11,470	12,320	482,200	12,320
2018-11-12	13,150	13,430	12,130	12,130	459,100	12,130
2018-11-09	13,800	14,220	13,280	13,450	416,800	13,450
2018-11-08	13,680	14,550	13,480	13,940	872,300	13,940
2018-11-07	13,600	13,760	13,120	13,340	419,300	13,340
2018-11-06	13,450	13,680	13,170	13,400	364,500	13,400
2018-11-05	13,150	13,740	13,090	13,270	686,600	13,270
2018-11-02	12,270	13,190	12,270	13,070	670,600	13,070
2018-11-01	11,320	12,340	11,050	12,100	545,200	12,100
2018-10-31	11,460	11,920	11,000	11,570	576,000	11,570
2018-10-30	9,280	10,930	9,170	10,930	507,700	10,930
2018-10-29	10,100	10,240	9,340	9,430	264,600	9,430
2018-10-26	10,360	10,500	9,400	9,810	324,000	9,810
2018-10-25	9,930	10,410	9,840	9,980	347,500	9,980
2018-10-24	10,850	10,980	10,030	10,690	350,500	10,690
2018-10-23	11,250	11,510	10,370	10,390	398,300	10,390
2018-10-22	11,820	11,990	11,220	11,550	346,100	11,550
2018-10-19	12,430	12,540	12,130	12,270	258,000	12,270
2018-10-18	13,110	13,340	12,330	12,720	776,700	12,720
2018-10-17	12,310	12,350	11,930	12,100	236,100	12,100
2018-10-16	12,310	12,390	11,580	11,890	277,300	11,890
2018-10-15	12,260	12,620	11,860	12,010	387,300	12,010
2018-10-12	11,430	12,290	11,210	12,290	666,600	12,290
2018-10-11	11,380	12,440	10,300	11,360	947,200	11,360
2018-10-10	12,910	13,190	11,950	12,880	472,300	12,880
2018-10-09	13,560	13,820	12,700	12,770	462,000	12,770
2018-10-05	13,560	14,650	13,450	13,810	923,200	13,810
2018-10-04	14,000	14,220	13,460	13,690	884,100	13,690
2018-10-03	13,700	14,430	13,050	13,630	997,500	13,630
2018-10-02	12,970	14,470	12,600	13,750	2,088,400	13,750
2018-10-01	10,780	11,580	10,780	11,470	621,600	11,470
2018-09-28	10,880	11,900	10,550	10,700	1,000,000	10,700
2018-09-27	10,650	10,900	10,590	10,710	181,000	10,710
2018-09-26	10,700	11,050	10,550	10,680	233,900	10,680
2018-09-25	10,730	11,080	10,550	10,670	258,000	10,670
2018-09-21	10,500	11,210	10,310	10,920	543,800	10,920
2018-09-20	10,340	10,520	10,110	10,330	181,500	10,330
2018-09-19	10,600	10,740	10,290	10,310	208,200	10,310
2018-09-18	11,160	11,180	9,990	10,420	579,800	10,420
2018-09-14	11,460	11,500	11,100	11,240	372,600	11,240
2018-09-13	11,100	11,690	10,830	11,290	729,000	11,290
2018-09-12	11,020	11,290	10,750	10,900	350,600	10,900
2018-09-11	10,480	11,290	10,360	10,870	852,100	10,870
2018-09-10	10,200	10,550	10,110	10,240	253,800	10,240
2018-09-07	9,690	10,410	9,660	10,300	358,700	10,300
2018-09-06	10,130	10,180	9,610	9,900	451,400	9,900
2018-09-05	10,610	10,710	10,230	10,330	293,700	10,330
2018-09-04	10,770	10,930	10,300	10,490	633,800	10,490
2018-09-03	10,800	11,190	10,420	10,670	689,700	10,670
2018-08-31	10,800	10,990	10,220	10,530	1,301,200	10,530
2018-08-30	9,050	10,500	9,050	10,500	1,709,100	10,500
2018-08-29	8,830	9,260	8,800	9,000	518,700	9,000
2018-08-28	9,330	9,480	8,780	8,980	804,200	8,980
2018-08-27	9,200	9,350	9,000	9,190	535,100	9,190
2018-08-24	9,140	9,380	8,880	9,060	876,700	9,060
2018-08-23	8,650	9,190	8,490	9,120	865,400	9,120
2018-08-22	8,680	8,830	8,280	8,500	568,900	8,500
2018-08-21	8,920	9,240	8,370	8,540	1,013,300	8,540
2018-08-20	8,000	8,790	8,000	8,700	833,200	8,700
2018-08-17	8,060	8,320	7,930	8,040	561,200	8,040
2018-08-16	7,810	8,180	7,780	7,910	343,700	7,910
2018-08-15	8,210	8,320	7,910	8,010	282,100	8,010
2018-08-14	8,050	8,280	7,760	8,190	729,300	8,190
2018-08-13	8,430	8,550	7,810	7,820	767,700	7,820
2018-08-10	8,050	8,620	8,000	8,560	736,200	8,560
2018-08-09	8,500	8,890	7,970	8,170	1,336,300	8,170
2018-08-08	8,510	8,820	8,130	8,410	1,081,800	8,410
2018-08-07	7,720	8,580	7,690	8,370	1,701,700	8,370
2018-08-06	7,140	7,830	7,120	7,480	1,231,400	7,480
2018-08-03	7,550	7,620	6,960	6,980	654,000	6,980
2018-08-02	6,660	7,660	6,660	7,590	964,700	7,590
2018-08-01	6,890	6,890	6,520	6,660	180,900	6,660
2018-07-31	6,570	6,890	6,520	6,820	158,800	6,820
2018-07-30	6,780	6,920	6,570	6,570	136,200	6,570
2018-07-27	6,790	6,880	6,670	6,800	132,200	6,800
2018-07-26	7,050	7,200	6,670	6,820	334,700	6,820
2018-07-25	6,560	6,990	6,330	6,980	360,200	6,980
2018-07-24	7,020	7,180	6,480	6,510	495,700	6,510
2018-07-23	7,310	7,590	6,980	7,080	439,000	7,080
2018-07-20	7,000	7,490	6,880	7,410	951,600	7,410
2018-07-19	6,830	7,010	6,330	7,010	943,600	7,010
2018-07-18	6,530	6,530	6,460	6,530	142,300	6,530
2018-07-17	6,080	6,080	5,510	5,530	207,400	5,530
2018-07-13	6,290	6,350	6,100	6,100	133,500	6,100
2018-07-12	6,380	6,550	6,110	6,170	219,100	6,170
2018-07-11	6,700	6,920	6,420	6,460	288,900	6,460
2018-07-10	6,550	7,000	6,530	6,830	411,900	6,830
2018-07-09	6,210	6,640	6,060	6,560	246,800	6,560
2018-07-06	6,420	6,560	5,980	6,280	271,000	6,280
2018-07-05	6,300	6,540	5,980	6,220	302,600	6,220
2018-07-04	6,560	6,560	5,820	6,100	335,400	6,100
2018-07-03	6,900	7,060	6,180	6,650	260,700	6,650
2018-07-02	7,190	7,290	6,610	6,760	222,500	6,760
2018-06-29	7,040	7,770	6,450	6,990	552,600	6,990
2018-06-28	6,720	7,230	6,370	7,190	436,000	7,190
2018-06-27	6,050	6,810	5,980	6,520	474,700	6,520
2018-06-26	6,480	6,680	5,610	6,140	904,000	6,140
2018-06-25	8,050	9,140	6,400	6,400	1,443,600	6,400
2018-06-22	7,990	8,190	7,480	7,900	658,300	7,900
2018-06-21	6,800	7,880	6,550	7,880	390,500	7,880
2018-06-20	7,320	7,340	6,820	6,880	320,500	6,880
2018-06-19	7,240	7,670	6,680	7,410	628,200	7,410
2018-06-18	6,960	7,640	6,300	7,270	992,900	7,270
2018-06-15	5,660	6,760	5,630	6,760	704,800	6,760
2018-06-14	5,250	5,780	5,210	5,760	409,600	5,760
2018-06-13	5,150	5,200	4,920	5,180	220,500	5,180
2018-06-12	5,250	5,280	5,100	5,170	132,100	5,170
2018-06-11	5,200	5,380	5,140	5,320	207,200	5,320
2018-06-08	5,190	5,320	5,050	5,130	340,800	5,130
2018-06-07	4,690	5,320	4,485	5,300	661,700	5,300
2018-06-06	4,565	4,895	4,560	4,630	491,200	4,630
2018-06-05	5,020	5,250	4,500	4,580	610,700	4,580
2018-06-04	5,150	5,180	4,795	5,020	462,600	5,020
2018-06-01	5,480	5,640	4,730	5,110	1,275,100	5,110
2018-05-31	6,840	6,860	5,540	5,540	1,024,500	5,540
2018-05-30	6,550	6,730	6,240	6,540	473,400	6,540
2018-05-29	6,860	7,050	6,300	6,740	965,800	6,740
2018-05-28	5,910	6,560	5,910	6,560	672,700	6,560
2018-05-25	5,360	5,940	5,250	5,560	755,800	5,560
2018-05-24	5,350	5,740	5,160	5,360	679,500	5,360
2018-05-23	5,170	6,010	5,070	5,520	1,794,500	5,520
2018-05-22	5,870	6,190	4,910	5,010	1,949,800	5,010
2018-05-21	6,040	6,040	5,700	5,910	1,079,200	5,910
2018-05-18	4,640	4,640	4,640	4,640	14,700	4,640
2018-05-17	3,940	3,940	3,940	3,940	10,800	3,940
2018-05-16	3,240	3,240	3,240	3,240	18,400	3,240
2018-05-15	2,674	2,770	2,592	2,739	219,600	2,739
2018-05-14	2,532	2,721	2,504	2,679	234,100	2,679
2018-05-11	2,484	2,678	2,466	2,557	183,600	2,557
2018-05-10	2,600	2,705	2,491	2,496	289,200	2,496
2018-05-09	2,871	2,969	2,585	2,600	549,400	2,600
2018-05-08	2,620	2,937	2,612	2,900	582,800	2,900
2018-05-07	2,778	2,999	2,619	2,696	1,097,500	2,696
2018-05-02	2,479	2,939	2,479	2,833	1,361,200	2,833
2018-05-01	2,270	2,500	2,207	2,476	527,300	2,476
2018-04-27	2,150	2,160	2,060	2,112	73,500	2,112
2018-04-26	2,112	2,165	2,075	2,130	91,400	2,130
2018-04-25	1,935	2,147	1,929	2,079	197,300	2,079
2018-04-24	1,989	2,063	1,933	1,969	118,800	1,969
2018-04-23	1,841	2,007	1,809	2,001	167,100	2,001
2018-04-20	1,850	1,892	1,801	1,856	81,500	1,856
2018-04-19	1,776	1,865	1,738	1,830	90,100	1,830
2018-04-18	1,736	1,818	1,720	1,772	54,300	1,772
2018-04-17	1,690	1,759	1,622	1,723	92,800	1,723
2018-04-16	1,759	1,763	1,656	1,692	108,400	1,692
2018-04-13	1,780	1,784	1,718	1,725	80,400	1,725
2018-04-12	1,769	1,809	1,731	1,778	66,200	1,778
2018-04-11	1,823	1,999	1,751	1,775	276,900	1,775
2018-04-10	1,810	1,855	1,740	1,796	108,900	1,796
2018-04-09	1,799	1,838	1,782	1,800	70,300	1,800
2018-04-06	1,983	1,983	1,775	1,808	201,100	1,808
2018-04-05	2,050	2,077	1,941	1,946	90,000	1,946
2018-04-04	2,058	2,070	1,973	2,037	91,000	2,037
2018-04-03	1,945	2,051	1,923	2,020	95,000	2,020
2018-03-30	2,000	2,080	1,998	2,065	212,800	2,065
2018-03-29	1,788	2,046	1,762	2,010	307,500	2,010
2018-03-28	1,748	1,862	1,735	1,756	97,600	1,756
2018-03-27	1,840	1,894	1,787	1,788	127,200	1,788
2018-03-26	1,739	1,821	1,676	1,786	214,500	1,786
2018-03-23	1,781	1,847	1,715	1,775	267,400	1,775
2018-03-22	1,972	2,015	1,870	1,899	179,700	1,899
2018-03-20	1,957	2,046	1,927	2,002	140,200	2,002
2018-03-19	2,089	2,107	1,965	2,018	254,500	2,018
2018-03-16	2,250	2,350	2,130	2,139	482,300	2,139
2018-03-15	2,090	2,188	2,036	2,179	250,500	2,179
2018-03-14	2,071	2,120	2,017	2,095	196,600	2,095
2018-03-13	2,019	2,146	1,986	2,121	152,000	2,121
2018-03-12	2,199	2,199	2,000	2,030	267,800	2,030
2018-03-09	1,963	2,140	1,923	2,094	315,100	2,094
2018-03-08	2,010	2,279	1,967	1,977	646,200	1,977
2018-03-07	1,964	1,988	1,834	1,943	195,700	1,943
2018-03-06	1,732	2,007	1,732	1,924	496,700	1,924
2018-03-05	1,792	1,869	1,701	1,728	132,600	1,728
2018-03-02	1,723	1,826	1,701	1,789	100,300	1,789
2018-03-01	1,740	1,814	1,686	1,803	97,300	1,803
2018-02-28	1,686	1,785	1,672	1,748	108,800	1,748
2018-02-27	1,785	1,808	1,672	1,685	213,300	1,685
2018-02-26	1,900	1,911	1,762	1,808	194,100	1,808
2018-02-23	1,855	1,971	1,837	1,911	149,600	1,911
2018-02-22	1,894	1,894	1,811	1,842	90,500	1,842
2018-02-21	1,891	1,928	1,834	1,913	118,100	1,913
2018-02-20	1,750	1,942	1,744	1,891	274,400	1,891
2018-02-19	1,719	1,830	1,700	1,738	120,300	1,738
2018-02-16	1,820	1,834	1,700	1,700	184,000	1,700
2018-02-15	1,634	1,798	1,603	1,782	299,600	1,782
2018-02-14	1,569	1,669	1,483	1,554	146,100	1,554
2018-02-13	1,695	1,740	1,600	1,609	232,800	1,609
2018-02-09	1,430	1,650	1,400	1,610	234,100	1,610
2018-02-08	1,511	1,728	1,511	1,620	501,300	1,620
2018-02-07	1,392	1,572	1,371	1,511	570,700	1,511
2018-02-06	1,370	1,432	1,200	1,272	243,600	1,272
2018-02-05	1,394	1,529	1,373	1,524	178,100	1,524
2018-02-02	1,450	1,468	1,388	1,440	101,800	1,440
2018-02-01	1,359	1,433	1,347	1,410	107,100	1,410
2018-01-31	1,300	1,356	1,299	1,307	30,000	1,307
2018-01-30	1,302	1,322	1,287	1,312	34,800	1,312
2018-01-29	1,376	1,389	1,296	1,303	65,900	1,303
2018-01-26	1,450	1,500	1,359	1,359	133,400	1,359
2018-01-25	1,350	1,449	1,331	1,441	128,600	1,441
2018-01-24	1,350	1,357	1,314	1,335	36,200	1,335
2018-01-23	1,327	1,360	1,310	1,340	39,000	1,340
2018-01-22	1,285	1,334	1,285	1,329	32,700	1,329
2018-01-19	1,300	1,301	1,283	1,286	13,900	1,286
2018-01-18	1,286	1,318	1,285	1,299	30,900	1,299
2018-01-17	1,303	1,303	1,272	1,281	29,000	1,281
2018-01-16	1,292	1,323	1,275	1,303	37,500	1,303
2018-01-15	1,293	1,300	1,267	1,290	41,200	1,290
2018-01-12	1,330	1,343	1,288	1,297	65,000	1,297
2018-01-11	1,329	1,381	1,309	1,340	40,400	1,340
2018-01-10	1,335	1,352	1,326	1,341	27,600	1,341
2018-01-09	1,369	1,375	1,319	1,331	46,300	1,331
2018-01-05	1,309	1,368	1,291	1,352	83,000	1,352
2018-01-04	1,319	1,337	1,286	1,322	43,300	1,322

分割・併合履歴：なし

2025年10月
日	月	火	水	木	金	土
			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	31
« 09月30日