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 |
|---|---|---|---|---|---|
| 2003/12/30 | 456 | 476 | 456 | 470 | 3,000 |
| 2003/12/29 | 451 | 455 | 451 | 454 | 3,000 |
| 2003/12/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/12/25 | 440 | 440 | 440 | 440 | 15,000 |
| 2003/12/24 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/12/22 | 434 | 440 | 434 | 440 | 16,000 |
| 2003/12/18 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/12/17 | 435 | 435 | 434 | 435 | 5,000 |
| 2003/12/16 | 440 | 440 | 435 | 435 | 11,000 |
| 2003/12/15 | 439 | 440 | 439 | 440 | 23,000 |
| 2003/12/12 | 429 | 439 | 429 | 439 | 4,000 |
| 2003/12/10 | 430 | 430 | 427 | 427 | 3,000 |
| 2003/12/09 | 429 | 430 | 429 | 430 | 4,000 |
| 2003/12/08 | 430 | 439 | 426 | 430 | 10,000 |
| 2003/12/05 | 426 | 426 | 423 | 423 | 3,000 |
| 2003/12/03 | 430 | 430 | 425 | 425 | 2,000 |
| 2003/12/02 | 428 | 435 | 420 | 433 | 19,000 |
| 2003/12/01 | 440 | 440 | 420 | 421 | 29,000 |
| 2003/11/28 | 438 | 440 | 438 | 440 | 20,000 |
| 2003/11/27 | 440 | 440 | 440 | 440 | 5,000 |
| 2003/11/26 | 449 | 449 | 440 | 445 | 6,000 |
| 2003/11/25 | 450 | 450 | 450 | 450 | 14,000 |
| 2003/11/21 | 440 | 450 | 440 | 450 | 39,000 |
| 2003/11/20 | 450 | 450 | 450 | 450 | 8,000 |
| 2003/11/19 | 457 | 457 | 450 | 450 | 6,000 |
| 2003/11/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/17 | 465 | 465 | 463 | 463 | 2,000 |
| 2003/11/14 | 480 | 480 | 466 | 466 | 4,000 |
| 2003/11/11 | 455 | 490 | 455 | 490 | 18,000 |
| 2003/11/10 | 470 | 470 | 455 | 455 | 2,000 |
| 2003/11/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/11/06 | 472 | 472 | 470 | 470 | 5,000 |
| 2003/11/05 | 471 | 471 | 471 | 471 | 2,000 |
| 2003/11/04 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/10/31 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/10/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/27 | 470 | 470 | 470 | 470 | 11,000 |
| 2003/10/24 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/10/23 | 475 | 479 | 474 | 479 | 5,000 |
| 2003/10/21 | 479 | 479 | 475 | 475 | 3,000 |
| 2003/10/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/16 | 464 | 465 | 464 | 465 | 11,000 |
| 2003/10/15 | 466 | 466 | 464 | 464 | 6,000 |
| 2003/10/10 | 470 | 470 | 466 | 466 | 2,000 |
| 2003/10/09 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/10/08 | 467 | 467 | 460 | 460 | 6,000 |
| 2003/10/07 | 470 | 470 | 465 | 465 | 7,000 |
| 2003/10/06 | 485 | 485 | 480 | 480 | 12,000 |
| 2003/10/03 | 509 | 509 | 480 | 480 | 10,000 |
| 2003/09/30 | 518 | 518 | 518 | 518 | 1,000 |
| 2003/09/29 | 519 | 519 | 519 | 519 | 2,000 |
| 2003/09/26 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/09/25 | 525 | 525 | 514 | 514 | 13,000 |
| 2003/09/24 | 524 | 525 | 520 | 520 | 14,000 |
| 2003/09/22 | 520 | 526 | 515 | 525 | 10,000 |
| 2003/09/19 | 515 | 517 | 515 | 515 | 8,000 |
| 2003/09/18 | 525 | 525 | 515 | 515 | 2,000 |
| 2003/09/17 | 527 | 527 | 527 | 527 | 3,000 |
| 2003/09/16 | 520 | 527 | 520 | 527 | 3,000 |
| 2003/09/12 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/09/11 | 515 | 529 | 514 | 529 | 13,000 |
| 2003/09/10 | 515 | 515 | 515 | 515 | 11,000 |
| 2003/09/09 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/09/08 | 510 | 512 | 510 | 510 | 8,000 |
| 2003/09/05 | 506 | 510 | 506 | 510 | 5,000 |
| 2003/09/04 | 506 | 506 | 506 | 506 | 4,000 |
| 2003/09/03 | 506 | 506 | 506 | 506 | 1,000 |
| 2003/09/02 | 509 | 509 | 506 | 506 | 8,000 |
| 2003/08/29 | 502 | 502 | 496 | 498 | 18,000 |
| 2003/08/28 | 495 | 501 | 495 | 500 | 13,000 |
| 2003/08/27 | 494 | 495 | 494 | 495 | 13,000 |
| 2003/08/26 | 490 | 491 | 490 | 491 | 4,000 |
| 2003/08/25 | 485 | 490 | 485 | 486 | 21,000 |
| 2003/08/22 | 484 | 485 | 484 | 484 | 13,000 |
| 2003/08/21 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/08/20 | 485 | 489 | 485 | 485 | 32,000 |
| 2003/08/19 | 485 | 485 | 485 | 485 | 11,000 |
| 2003/08/18 | 474 | 481 | 474 | 480 | 68,000 |
| 2003/08/15 | 464 | 470 | 464 | 470 | 12,000 |
| 2003/08/14 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/08/13 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/08/12 | 458 | 458 | 458 | 458 | 4,000 |
| 2003/08/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/08/08 | 460 | 460 | 460 | 460 | 3,000 |
| 2003/08/06 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/08/05 | 463 | 463 | 460 | 460 | 4,000 |
| 2003/08/04 | 463 | 463 | 463 | 463 | 9,000 |
| 2003/08/01 | 460 | 460 | 458 | 460 | 8,000 |
| 2003/07/31 | 468 | 468 | 458 | 458 | 15,000 |
| 2003/07/30 | 442 | 444 | 442 | 443 | 3,000 |
| 2003/07/29 | 441 | 441 | 441 | 441 | 1,000 |
| 2003/07/28 | 440 | 441 | 440 | 440 | 3,000 |
| 2003/07/25 | 435 | 439 | 435 | 439 | 12,000 |
| 2003/07/24 | 434 | 435 | 425 | 435 | 6,000 |
| 2003/07/23 | 434 | 434 | 434 | 434 | 4,000 |
| 2003/07/22 | 430 | 431 | 420 | 420 | 10,000 |
| 2003/07/18 | 431 | 431 | 429 | 429 | 9,000 |
| 2003/07/17 | 432 | 432 | 430 | 430 | 6,000 |
| 2003/07/16 | 435 | 435 | 432 | 432 | 7,000 |
| 2003/07/15 | 435 | 435 | 433 | 433 | 17,000 |
| 2003/07/11 | 435 | 435 | 433 | 433 | 4,000 |
| 2003/07/10 | 435 | 435 | 435 | 435 | 4,000 |
| 2003/07/09 | 439 | 439 | 435 | 435 | 5,000 |
| 2003/07/08 | 440 | 440 | 440 | 440 | 8,000 |
| 2003/07/07 | 435 | 440 | 435 | 435 | 12,000 |
| 2003/07/04 | 430 | 435 | 430 | 435 | 14,000 |
| 2003/07/03 | 429 | 430 | 423 | 425 | 10,000 |
| 2003/07/02 | 420 | 425 | 420 | 425 | 9,000 |
| 2003/07/01 | 411 | 420 | 411 | 420 | 9,000 |
| 2003/06/30 | 409 | 411 | 409 | 410 | 7,000 |
| 2003/06/27 | 404 | 409 | 404 | 409 | 6,000 |
| 2003/06/26 | 402 | 404 | 402 | 404 | 6,000 |
| 2003/06/25 | 402 | 403 | 400 | 400 | 34,000 |
| 2003/06/24 | 400 | 402 | 400 | 400 | 24,000 |
| 2003/06/23 | 405 | 405 | 400 | 400 | 27,000 |
| 2003/06/20 | 402 | 405 | 402 | 404 | 5,000 |
| 2003/06/19 | 403 | 403 | 400 | 400 | 34,000 |
| 2003/06/18 | 402 | 402 | 400 | 402 | 23,000 |
| 2003/06/16 | 405 | 405 | 400 | 400 | 17,000 |
| 2003/06/12 | 404 | 405 | 402 | 402 | 5,000 |
| 2003/06/10 | 404 | 405 | 404 | 405 | 4,000 |
| 2003/06/09 | 401 | 404 | 401 | 404 | 4,000 |
| 2003/06/06 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/06/05 | 400 | 400 | 400 | 400 | 11,000 |
| 2003/06/04 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/06/03 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/06/02 | 400 | 400 | 400 | 400 | 40,000 |
| 2003/05/30 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/29 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/27 | 400 | 403 | 400 | 400 | 11,000 |
| 2003/05/26 | 400 | 400 | 400 | 400 | 29,000 |
| 2003/05/23 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/05/22 | 400 | 400 | 400 | 400 | 11,000 |
| 2003/05/21 | 400 | 400 | 398 | 400 | 9,000 |
| 2003/05/20 | 398 | 398 | 398 | 398 | 4,000 |
| 2003/05/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/05/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/13 | 400 | 400 | 400 | 400 | 12,000 |
| 2003/05/12 | 400 | 400 | 398 | 398 | 6,000 |
| 2003/05/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/08 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/05/07 | 400 | 400 | 396 | 396 | 3,000 |
| 2003/05/06 | 410 | 410 | 400 | 400 | 6,000 |
| 2003/05/02 | 410 | 410 | 401 | 401 | 2,000 |
| 2003/04/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/25 | 405 | 410 | 400 | 400 | 15,000 |
| 2003/04/24 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/04/23 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/04/21 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/18 | 405 | 405 | 400 | 400 | 6,000 |
| 2003/04/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/15 | 401 | 401 | 400 | 400 | 2,000 |
| 2003/04/11 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/04/10 | 397 | 401 | 397 | 401 | 2,000 |
| 2003/04/08 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/04/07 | 410 | 410 | 391 | 391 | 28,000 |
| 2003/04/04 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/26 | 425 | 425 | 425 | 425 | 5,000 |
| 2003/03/25 | 425 | 425 | 425 | 425 | 10,000 |
| 2003/03/24 | 425 | 425 | 425 | 425 | 5,000 |
| 2003/03/20 | 424 | 424 | 420 | 420 | 2,000 |
| 2003/03/19 | 424 | 424 | 421 | 421 | 4,000 |
| 2003/03/18 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/03/17 | 420 | 424 | 420 | 424 | 4,000 |
| 2003/03/13 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/12 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/11 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/03/07 | 420 | 420 | 417 | 417 | 2,000 |
| 2003/03/04 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/03/03 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/28 | 425 | 425 | 425 | 425 | 4,000 |
| 2003/02/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/02/26 | 422 | 422 | 422 | 422 | 1,000 |
| 2003/02/25 | 425 | 425 | 421 | 421 | 19,000 |
| 2003/02/20 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/19 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/02/18 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/02/17 | 424 | 426 | 424 | 425 | 5,000 |
| 2003/02/13 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/02/12 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/02/06 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/05 | 420 | 430 | 420 | 425 | 14,000 |
| 2003/02/04 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/02/03 | 423 | 423 | 420 | 420 | 2,000 |
| 2003/01/31 | 420 | 423 | 420 | 423 | 5,000 |
| 2003/01/29 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/01/28 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/01/27 | 425 | 425 | 415 | 415 | 9,000 |
| 2003/01/24 | 420 | 425 | 420 | 425 | 21,000 |
| 2003/01/22 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/01/21 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/01/20 | 424 | 424 | 424 | 424 | 3,000 |
| 2003/01/17 | 424 | 424 | 424 | 424 | 3,000 |
| 2003/01/16 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/01/15 | 420 | 425 | 420 | 425 | 13,000 |
| 2003/01/14 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/01/10 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/01/09 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/01/08 | 410 | 410 | 400 | 405 | 25,000 |
| 2003/01/07 | 410 | 411 | 406 | 410 | 16,000 |
| 2003/01/06 | 460 | 460 | 459 | 459 | 29,000 |