アルビス(7475)の株価時系列情報
アルビス(7475)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 490 | 490 | 490 | 490 | 5,000 |
| 2000/12/27 | 490 | 490 | 490 | 490 | 2,000 |
| 2000/12/26 | 486 | 486 | 486 | 486 | 21,000 |
| 2000/12/25 | 485 | 486 | 485 | 486 | 2,000 |
| 2000/12/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/12/21 | 485 | 485 | 485 | 485 | 9,000 |
| 2000/12/20 | 485 | 485 | 485 | 485 | 5,000 |
| 2000/12/19 | 485 | 485 | 485 | 485 | 3,000 |
| 2000/12/18 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/12/15 | 485 | 485 | 483 | 483 | 2,000 |
| 2000/12/14 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/12/13 | 482 | 482 | 482 | 482 | 1,000 |
| 2000/12/08 | 479 | 480 | 479 | 480 | 5,000 |
| 2000/12/07 | 480 | 480 | 480 | 480 | 3,000 |
| 2000/12/06 | 475 | 480 | 475 | 480 | 11,000 |
| 2000/12/05 | 474 | 475 | 474 | 475 | 7,000 |
| 2000/12/04 | 475 | 475 | 475 | 475 | 5,000 |
| 2000/12/01 | 475 | 475 | 475 | 475 | 8,000 |
| 2000/11/29 | 475 | 475 | 470 | 475 | 13,000 |
| 2000/11/27 | 455 | 470 | 455 | 470 | 15,000 |
| 2000/11/21 | 452 | 460 | 452 | 460 | 10,000 |
| 2000/11/13 | 454 | 454 | 450 | 450 | 5,000 |
| 2000/11/08 | 460 | 460 | 460 | 460 | 3,000 |
| 2000/11/07 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/11/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/11/01 | 460 | 460 | 455 | 455 | 4,000 |
| 2000/10/31 | 450 | 460 | 450 | 460 | 7,000 |
| 2000/10/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/10/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/10/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/10/25 | 450 | 450 | 450 | 450 | 10,000 |
| 2000/10/24 | 449 | 450 | 449 | 450 | 5,000 |
| 2000/10/23 | 449 | 450 | 449 | 450 | 10,000 |
| 2000/10/20 | 449 | 449 | 449 | 449 | 1,000 |
| 2000/10/18 | 451 | 451 | 450 | 450 | 11,000 |
| 2000/10/16 | 450 | 450 | 450 | 450 | 5,000 |
| 2000/10/13 | 450 | 450 | 450 | 450 | 6,000 |
| 2000/10/11 | 449 | 450 | 449 | 450 | 6,000 |
| 2000/10/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/10/04 | 445 | 462 | 441 | 462 | 12,000 |
| 2000/10/03 | 455 | 455 | 455 | 455 | 4,000 |
| 2000/10/02 | 445 | 450 | 445 | 450 | 4,000 |
| 2000/09/29 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/09/28 | 447 | 447 | 447 | 447 | 2,000 |
| 2000/09/27 | 453 | 453 | 453 | 453 | 1,000 |
| 2000/09/26 | 465 | 465 | 465 | 465 | 7,000 |
| 2000/09/25 | 455 | 465 | 455 | 465 | 14,000 |
| 2000/09/22 | 455 | 455 | 450 | 455 | 5,000 |
| 2000/09/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/09/20 | 460 | 467 | 460 | 465 | 17,000 |
| 2000/09/19 | 455 | 455 | 455 | 455 | 2,000 |
| 2000/09/18 | 450 | 460 | 450 | 450 | 5,000 |
| 2000/09/14 | 450 | 460 | 450 | 460 | 20,000 |
| 2000/09/13 | 450 | 460 | 445 | 460 | 33,000 |
| 2000/09/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/09/11 | 447 | 452 | 445 | 445 | 11,000 |
| 2000/09/08 | 447 | 452 | 445 | 452 | 25,000 |
| 2000/09/07 | 447 | 447 | 447 | 447 | 4,000 |
| 2000/09/06 | 446 | 450 | 446 | 447 | 9,000 |
| 2000/09/05 | 450 | 450 | 446 | 450 | 7,000 |
| 2000/09/04 | 445 | 450 | 445 | 450 | 12,000 |
| 2000/09/01 | 445 | 445 | 445 | 445 | 5,000 |
| 2000/08/31 | 443 | 446 | 443 | 446 | 9,000 |
| 2000/08/30 | 445 | 449 | 445 | 449 | 17,000 |
| 2000/08/29 | 446 | 446 | 445 | 445 | 20,000 |
| 2000/08/28 | 445 | 446 | 445 | 445 | 9,000 |
| 2000/08/25 | 442 | 443 | 442 | 442 | 9,000 |
| 2000/08/24 | 442 | 442 | 442 | 442 | 2,000 |
| 2000/08/23 | 442 | 442 | 442 | 442 | 2,000 |
| 2000/08/22 | 445 | 445 | 442 | 442 | 5,000 |
| 2000/08/21 | 440 | 441 | 440 | 440 | 17,000 |
| 2000/08/18 | 439 | 439 | 439 | 439 | 10,000 |
| 2000/08/17 | 438 | 438 | 438 | 438 | 3,000 |
| 2000/08/16 | 438 | 440 | 438 | 438 | 8,000 |
| 2000/08/15 | 437 | 437 | 437 | 437 | 15,000 |
| 2000/08/14 | 440 | 441 | 440 | 441 | 13,000 |
| 2000/08/11 | 445 | 445 | 435 | 435 | 7,000 |
| 2000/08/10 | 430 | 440 | 430 | 440 | 4,000 |
| 2000/08/09 | 435 | 440 | 435 | 435 | 8,000 |
| 2000/08/08 | 435 | 435 | 435 | 435 | 2,000 |
| 2000/08/07 | 445 | 445 | 440 | 440 | 8,000 |
| 2000/08/04 | 430 | 440 | 430 | 440 | 7,000 |
| 2000/08/03 | 435 | 439 | 434 | 439 | 6,000 |
| 2000/08/02 | 440 | 440 | 438 | 440 | 23,000 |
| 2000/08/01 | 438 | 438 | 438 | 438 | 9,000 |
| 2000/07/31 | 439 | 440 | 436 | 436 | 14,000 |
| 2000/07/28 | 440 | 440 | 440 | 440 | 33,000 |
| 2000/07/27 | 440 | 446 | 440 | 445 | 19,000 |
| 2000/07/26 | 446 | 446 | 435 | 435 | 8,000 |
| 2000/07/25 | 446 | 447 | 440 | 440 | 25,000 |
| 2000/07/24 | 450 | 450 | 446 | 446 | 8,000 |
| 2000/07/21 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/07/19 | 452 | 452 | 452 | 452 | 2,000 |
| 2000/07/18 | 455 | 455 | 452 | 452 | 32,000 |
| 2000/07/17 | 475 | 475 | 455 | 455 | 20,000 |
| 2000/07/14 | 447 | 450 | 447 | 450 | 6,000 |
| 2000/07/13 | 450 | 450 | 445 | 446 | 9,000 |
| 2000/07/12 | 450 | 450 | 450 | 450 | 5,000 |
| 2000/07/11 | 450 | 450 | 445 | 450 | 9,000 |
| 2000/07/10 | 455 | 455 | 445 | 450 | 14,000 |
| 2000/07/07 | 451 | 455 | 451 | 455 | 14,000 |
| 2000/07/06 | 460 | 460 | 450 | 450 | 8,000 |
| 2000/07/05 | 476 | 476 | 460 | 460 | 15,000 |
| 2000/07/04 | 462 | 462 | 460 | 461 | 12,000 |
| 2000/07/03 | 450 | 460 | 450 | 460 | 42,000 |
| 2000/06/30 | 445 | 450 | 445 | 445 | 22,000 |
| 2000/06/29 | 445 | 445 | 444 | 445 | 6,000 |
| 2000/06/28 | 449 | 450 | 445 | 445 | 19,000 |
| 2000/06/27 | 450 | 455 | 450 | 450 | 23,000 |
| 2000/06/26 | 445 | 450 | 445 | 450 | 6,000 |
| 2000/06/23 | 450 | 450 | 445 | 445 | 6,000 |
| 2000/06/22 | 450 | 450 | 450 | 450 | 6,000 |
| 2000/06/21 | 445 | 447 | 445 | 447 | 11,000 |
| 2000/06/20 | 445 | 455 | 445 | 455 | 4,000 |
| 2000/06/19 | 450 | 450 | 450 | 450 | 14,000 |
| 2000/06/16 | 441 | 450 | 441 | 450 | 6,000 |
| 2000/06/15 | 450 | 450 | 441 | 441 | 9,000 |
| 2000/06/14 | 445 | 450 | 440 | 450 | 11,000 |
| 2000/06/13 | 450 | 450 | 440 | 450 | 15,000 |
| 2000/06/12 | 450 | 450 | 450 | 450 | 6,000 |
| 2000/06/09 | 430 | 450 | 430 | 450 | 52,000 |
| 2000/06/08 | 435 | 435 | 430 | 430 | 9,000 |
| 2000/06/07 | 440 | 440 | 435 | 435 | 14,000 |
| 2000/06/06 | 444 | 444 | 440 | 440 | 14,000 |
| 2000/06/05 | 445 | 445 | 440 | 444 | 40,000 |
| 2000/06/02 | 450 | 450 | 441 | 441 | 18,000 |
| 2000/06/01 | 450 | 460 | 450 | 450 | 17,000 |
| 2000/05/31 | 460 | 460 | 450 | 450 | 23,000 |
| 2000/05/30 | 475 | 475 | 460 | 460 | 11,000 |
| 2000/05/29 | 480 | 480 | 475 | 475 | 16,000 |
| 2000/05/26 | 480 | 485 | 480 | 480 | 17,000 |
| 2000/05/25 | 485 | 485 | 485 | 485 | 18,000 |
| 2000/05/24 | 481 | 485 | 481 | 485 | 3,000 |
| 2000/05/22 | 520 | 520 | 500 | 500 | 6,000 |
| 2000/05/18 | 519 | 520 | 519 | 520 | 12,000 |
| 2000/05/17 | 530 | 530 | 520 | 520 | 17,000 |
| 2000/05/16 | 530 | 530 | 530 | 530 | 2,000 |
| 2000/05/15 | 530 | 530 | 530 | 530 | 4,000 |
| 2000/05/12 | 531 | 531 | 530 | 530 | 13,000 |
| 2000/05/11 | 540 | 550 | 530 | 530 | 20,000 |
| 2000/05/10 | 560 | 560 | 555 | 555 | 10,000 |
| 2000/05/08 | 560 | 560 | 560 | 560 | 7,000 |
| 2000/05/02 | 560 | 560 | 555 | 555 | 5,000 |
| 2000/05/01 | 555 | 555 | 555 | 555 | 11,000 |
| 2000/04/27 | 548 | 565 | 548 | 555 | 16,000 |
| 2000/04/26 | 548 | 548 | 548 | 548 | 5,000 |
| 2000/04/25 | 560 | 561 | 554 | 554 | 20,000 |
| 2000/04/24 | 550 | 560 | 550 | 560 | 4,000 |
| 2000/04/21 | 535 | 540 | 535 | 540 | 2,000 |
| 2000/04/20 | 535 | 540 | 535 | 540 | 3,000 |
| 2000/04/19 | 535 | 535 | 535 | 535 | 7,000 |
| 2000/04/18 | 549 | 549 | 540 | 549 | 7,000 |
| 2000/04/17 | 535 | 535 | 535 | 535 | 8,000 |
| 2000/04/14 | 550 | 550 | 550 | 550 | 3,000 |
| 2000/04/13 | 530 | 530 | 520 | 520 | 20,000 |
| 2000/04/12 | 520 | 530 | 520 | 530 | 6,000 |
| 2000/04/11 | 530 | 550 | 530 | 530 | 6,000 |
| 2000/04/07 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/04/06 | 480 | 480 | 480 | 480 | 12,000 |
| 2000/04/05 | 480 | 481 | 480 | 480 | 11,000 |
| 2000/04/04 | 480 | 480 | 480 | 480 | 9,000 |
| 2000/04/03 | 480 | 480 | 480 | 480 | 11,000 |
| 2000/03/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/03/30 | 515 | 515 | 500 | 500 | 4,000 |
| 2000/03/29 | 521 | 530 | 520 | 520 | 20,000 |
| 2000/03/28 | 520 | 522 | 520 | 521 | 9,000 |
| 2000/03/27 | 499 | 520 | 499 | 520 | 21,000 |
| 2000/03/24 | 460 | 510 | 460 | 499 | 10,000 |
| 2000/03/23 | 441 | 455 | 441 | 450 | 7,000 |
| 2000/03/22 | 440 | 440 | 435 | 435 | 8,000 |
| 2000/03/21 | 470 | 470 | 430 | 430 | 8,000 |
| 2000/03/17 | 426 | 426 | 426 | 426 | 2,000 |
| 2000/03/16 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/03/15 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/03/14 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/03/13 | 425 | 425 | 425 | 425 | 4,000 |
| 2000/03/10 | 425 | 425 | 425 | 425 | 3,000 |
| 2000/03/09 | 420 | 420 | 420 | 420 | 2,000 |
| 2000/03/08 | 417 | 417 | 417 | 417 | 1,000 |
| 2000/03/07 | 415 | 415 | 415 | 415 | 2,000 |
| 2000/03/06 | 411 | 411 | 411 | 411 | 1,000 |
| 2000/03/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/03/02 | 417 | 417 | 410 | 410 | 5,000 |
| 2000/03/01 | 406 | 410 | 406 | 410 | 6,000 |
| 2000/02/28 | 410 | 410 | 405 | 405 | 18,000 |
| 2000/02/25 | 405 | 410 | 405 | 410 | 14,000 |
| 2000/02/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/02/23 | 410 | 410 | 410 | 410 | 1,000 |
| 2000/02/22 | 410 | 415 | 410 | 410 | 8,000 |
| 2000/02/21 | 420 | 420 | 420 | 420 | 6,000 |
| 2000/02/18 | 435 | 435 | 420 | 420 | 7,000 |
| 2000/02/17 | 430 | 430 | 425 | 425 | 10,000 |
| 2000/02/16 | 430 | 430 | 423 | 430 | 10,000 |
| 2000/02/15 | 431 | 431 | 425 | 425 | 6,000 |
| 2000/02/14 | 440 | 440 | 440 | 440 | 11,000 |
| 2000/02/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/02/09 | 449 | 449 | 440 | 440 | 7,000 |
| 2000/02/08 | 437 | 450 | 437 | 450 | 3,000 |
| 2000/02/07 | 450 | 450 | 435 | 435 | 5,000 |
| 2000/02/04 | 440 | 450 | 440 | 450 | 5,000 |
| 2000/02/03 | 450 | 460 | 450 | 460 | 7,000 |
| 2000/02/02 | 451 | 451 | 450 | 450 | 6,000 |
| 2000/02/01 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/01/31 | 460 | 460 | 450 | 450 | 4,000 |
| 2000/01/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2000/01/27 | 440 | 440 | 430 | 430 | 14,000 |
| 2000/01/26 | 450 | 450 | 440 | 440 | 11,000 |
| 2000/01/25 | 470 | 470 | 470 | 470 | 21,000 |
| 2000/01/24 | 470 | 470 | 470 | 470 | 2,000 |
| 2000/01/21 | 459 | 470 | 450 | 470 | 12,000 |
| 2000/01/20 | 470 | 470 | 470 | 470 | 3,000 |
| 2000/01/19 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/01/18 | 470 | 470 | 460 | 460 | 5,000 |
| 2000/01/17 | 450 | 450 | 450 | 450 | 8,000 |
| 2000/01/14 | 460 | 469 | 450 | 450 | 24,000 |
| 2000/01/13 | 455 | 470 | 455 | 470 | 74,000 |
| 2000/01/12 | 430 | 460 | 430 | 460 | 24,000 |
| 2000/01/11 | 440 | 440 | 430 | 430 | 2,000 |
| 2000/01/07 | 415 | 415 | 399 | 401 | 61,000 |
| 2000/01/06 | 450 | 450 | 410 | 415 | 33,000 |
| 2000/01/05 | 469 | 469 | 450 | 450 | 32,000 |
| 2000/01/04 | 490 | 490 | 470 | 470 | 38,000 |