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 |
---|---|---|---|---|---|
2004/12/30 | 680 | 680 | 680 | 680 | 1,000 |
2004/12/29 | 670 | 680 | 670 | 680 | 10,000 |
2004/12/28 | 661 | 665 | 660 | 665 | 5,000 |
2004/12/27 | 642 | 659 | 642 | 659 | 7,000 |
2004/12/24 | 640 | 640 | 640 | 640 | 1,000 |
2004/12/22 | 641 | 641 | 639 | 640 | 12,000 |
2004/12/21 | 639 | 639 | 639 | 639 | 1,000 |
2004/12/20 | 639 | 639 | 639 | 639 | 2,000 |
2004/12/17 | 660 | 660 | 640 | 640 | 5,000 |
2004/12/16 | 650 | 650 | 650 | 650 | 19,000 |
2004/12/15 | 650 | 650 | 650 | 650 | 10,000 |
2004/12/14 | 638 | 638 | 638 | 638 | 1,000 |
2004/12/13 | 639 | 645 | 639 | 645 | 10,000 |
2004/12/09 | 649 | 650 | 648 | 648 | 5,000 |
2004/12/06 | 631 | 631 | 631 | 631 | 1,000 |
2004/12/03 | 620 | 625 | 620 | 625 | 5,000 |
2004/12/01 | 621 | 630 | 621 | 630 | 3,000 |
2004/11/30 | 649 | 650 | 649 | 650 | 18,000 |
2004/11/29 | 630 | 640 | 621 | 640 | 6,000 |
2004/11/26 | 620 | 630 | 620 | 630 | 10,000 |
2004/11/25 | 620 | 621 | 620 | 621 | 33,000 |
2004/11/24 | 615 | 620 | 615 | 620 | 2,000 |
2004/11/22 | 621 | 621 | 620 | 620 | 4,000 |
2004/11/19 | 622 | 622 | 622 | 622 | 2,000 |
2004/11/18 | 620 | 625 | 611 | 622 | 4,000 |
2004/11/17 | 624 | 625 | 620 | 620 | 4,000 |
2004/11/16 | 629 | 629 | 615 | 625 | 4,000 |
2004/11/15 | 630 | 640 | 630 | 640 | 2,000 |
2004/11/12 | 630 | 635 | 620 | 620 | 5,000 |
2004/11/11 | 630 | 631 | 630 | 630 | 8,000 |
2004/11/10 | 630 | 631 | 630 | 631 | 9,000 |
2004/11/09 | 640 | 650 | 630 | 630 | 8,000 |
2004/11/08 | 643 | 643 | 643 | 643 | 5,000 |
2004/11/05 | 644 | 645 | 644 | 644 | 6,000 |
2004/11/04 | 650 | 650 | 649 | 649 | 11,000 |
2004/11/02 | 670 | 680 | 650 | 650 | 20,000 |
2004/11/01 | 680 | 680 | 678 | 678 | 2,000 |
2004/10/29 | 681 | 681 | 681 | 681 | 2,000 |
2004/10/27 | 680 | 680 | 680 | 680 | 2,000 |
2004/10/26 | 680 | 680 | 680 | 680 | 4,000 |
2004/10/25 | 680 | 680 | 680 | 680 | 9,000 |
2004/10/22 | 680 | 680 | 660 | 660 | 4,000 |
2004/10/21 | 680 | 681 | 671 | 680 | 5,000 |
2004/10/20 | 680 | 680 | 680 | 680 | 4,000 |
2004/10/19 | 679 | 679 | 679 | 679 | 1,000 |
2004/10/18 | 669 | 669 | 650 | 655 | 5,000 |
2004/10/15 | 660 | 660 | 660 | 660 | 1,000 |
2004/10/14 | 670 | 670 | 670 | 670 | 1,000 |
2004/10/13 | 686 | 686 | 686 | 686 | 1,000 |
2004/10/12 | 656 | 656 | 656 | 656 | 2,000 |
2004/10/08 | 641 | 641 | 641 | 641 | 2,000 |
2004/10/07 | 641 | 711 | 641 | 711 | 11,000 |
2004/10/06 | 642 | 642 | 640 | 640 | 4,000 |
2004/10/05 | 650 | 663 | 640 | 640 | 4,000 |
2004/10/04 | 650 | 650 | 640 | 640 | 3,000 |
2004/10/01 | 639 | 650 | 639 | 650 | 2,000 |
2004/09/30 | 659 | 660 | 659 | 659 | 5,000 |
2004/09/29 | 659 | 659 | 659 | 659 | 1,000 |
2004/09/28 | 661 | 661 | 660 | 660 | 2,000 |
2004/09/27 | 690 | 690 | 660 | 660 | 19,000 |
2004/09/24 | 680 | 695 | 680 | 695 | 10,000 |
2004/09/22 | 685 | 685 | 680 | 680 | 3,000 |
2004/09/21 | 666 | 685 | 662 | 685 | 13,000 |
2004/09/17 | 675 | 676 | 662 | 665 | 15,000 |
2004/09/16 | 675 | 676 | 675 | 675 | 5,000 |
2004/09/15 | 661 | 675 | 661 | 675 | 8,000 |
2004/09/14 | 680 | 680 | 674 | 676 | 9,000 |
2004/09/13 | 679 | 679 | 679 | 679 | 2,000 |
2004/09/09 | 679 | 679 | 679 | 679 | 1,000 |
2004/09/08 | 680 | 680 | 679 | 680 | 9,000 |
2004/09/07 | 683 | 684 | 680 | 684 | 9,000 |
2004/09/06 | 686 | 686 | 683 | 683 | 10,000 |
2004/09/03 | 685 | 685 | 685 | 685 | 1,000 |
2004/09/02 | 687 | 687 | 685 | 685 | 6,000 |
2004/09/01 | 687 | 688 | 686 | 687 | 5,000 |
2004/08/31 | 686 | 687 | 686 | 687 | 3,000 |
2004/08/30 | 690 | 690 | 685 | 686 | 8,000 |
2004/08/27 | 691 | 691 | 691 | 691 | 1,000 |
2004/08/26 | 698 | 698 | 690 | 690 | 3,000 |
2004/08/25 | 700 | 700 | 698 | 698 | 15,000 |
2004/08/24 | 700 | 700 | 700 | 700 | 3,000 |
2004/08/23 | 701 | 701 | 700 | 700 | 5,000 |
2004/08/20 | 700 | 700 | 700 | 700 | 4,000 |
2004/08/19 | 702 | 702 | 701 | 701 | 2,000 |
2004/08/16 | 705 | 705 | 701 | 704 | 6,000 |
2004/08/13 | 705 | 705 | 705 | 705 | 4,000 |
2004/08/12 | 706 | 706 | 706 | 706 | 1,000 |
2004/08/11 | 705 | 705 | 705 | 705 | 2,000 |
2004/08/10 | 705 | 705 | 705 | 705 | 2,000 |
2004/08/06 | 705 | 705 | 705 | 705 | 5,000 |
2004/08/05 | 700 | 705 | 700 | 705 | 5,000 |
2004/08/04 | 690 | 700 | 690 | 700 | 30,000 |
2004/08/03 | 695 | 695 | 680 | 680 | 5,000 |
2004/08/02 | 688 | 695 | 688 | 695 | 5,000 |
2004/07/30 | 694 | 695 | 694 | 695 | 2,000 |
2004/07/29 | 695 | 695 | 680 | 680 | 6,000 |
2004/07/28 | 695 | 699 | 695 | 699 | 3,000 |
2004/07/27 | 705 | 705 | 705 | 705 | 4,000 |
2004/07/26 | 705 | 705 | 705 | 705 | 19,000 |
2004/07/23 | 704 | 705 | 704 | 705 | 2,000 |
2004/07/22 | 705 | 705 | 705 | 705 | 2,000 |
2004/07/21 | 702 | 710 | 702 | 703 | 8,000 |
2004/07/16 | 712 | 712 | 710 | 710 | 17,000 |
2004/07/15 | 711 | 711 | 710 | 710 | 8,000 |
2004/07/14 | 710 | 710 | 710 | 710 | 1,000 |
2004/07/13 | 720 | 720 | 710 | 720 | 5,000 |
2004/07/12 | 714 | 720 | 714 | 720 | 3,000 |
2004/07/09 | 709 | 719 | 709 | 719 | 5,000 |
2004/07/08 | 700 | 700 | 700 | 700 | 1,000 |
2004/07/07 | 695 | 697 | 690 | 697 | 5,000 |
2004/07/06 | 690 | 690 | 690 | 690 | 5,000 |
2004/07/05 | 710 | 710 | 705 | 710 | 8,000 |
2004/07/02 | 710 | 729 | 710 | 712 | 9,000 |
2004/07/01 | 720 | 720 | 701 | 720 | 6,000 |
2004/06/30 | 738 | 738 | 738 | 738 | 2,000 |
2004/06/29 | 700 | 720 | 700 | 720 | 7,000 |
2004/06/28 | 705 | 720 | 695 | 700 | 13,000 |
2004/06/25 | 685 | 715 | 685 | 705 | 27,000 |
2004/06/24 | 745 | 745 | 730 | 735 | 8,000 |
2004/06/23 | 770 | 770 | 745 | 745 | 9,000 |
2004/06/22 | 773 | 775 | 751 | 751 | 17,000 |
2004/06/21 | 770 | 778 | 770 | 770 | 14,000 |
2004/06/18 | 780 | 780 | 768 | 768 | 14,000 |
2004/06/17 | 785 | 790 | 780 | 780 | 14,000 |
2004/06/16 | 799 | 799 | 781 | 785 | 12,000 |
2004/06/15 | 769 | 800 | 756 | 800 | 38,000 |
2004/06/14 | 739 | 770 | 739 | 770 | 33,000 |
2004/06/11 | 720 | 740 | 715 | 735 | 33,000 |
2004/06/10 | 695 | 711 | 695 | 704 | 33,000 |
2004/06/09 | 698 | 698 | 698 | 698 | 1,000 |
2004/06/08 | 680 | 700 | 670 | 700 | 9,000 |
2004/06/07 | 700 | 705 | 700 | 700 | 30,000 |
2004/06/04 | 690 | 690 | 670 | 678 | 14,000 |
2004/06/03 | 658 | 695 | 658 | 695 | 29,000 |
2004/06/02 | 671 | 680 | 658 | 660 | 12,000 |
2004/06/01 | 650 | 680 | 650 | 670 | 23,000 |
2004/05/31 | 630 | 655 | 630 | 655 | 35,000 |
2004/05/28 | 613 | 619 | 606 | 619 | 7,000 |
2004/05/27 | 611 | 611 | 611 | 611 | 10,000 |
2004/05/26 | 610 | 615 | 606 | 610 | 18,000 |
2004/05/25 | 591 | 610 | 591 | 601 | 28,000 |
2004/05/24 | 580 | 590 | 580 | 590 | 12,000 |
2004/05/21 | 570 | 580 | 570 | 580 | 6,000 |
2004/05/20 | 580 | 580 | 580 | 580 | 2,000 |
2004/05/19 | 549 | 555 | 549 | 555 | 11,000 |
2004/05/18 | 530 | 549 | 530 | 549 | 16,000 |
2004/05/17 | 532 | 545 | 515 | 535 | 5,000 |
2004/05/14 | 532 | 544 | 532 | 532 | 3,000 |
2004/05/13 | 531 | 551 | 531 | 531 | 4,000 |
2004/05/12 | 530 | 530 | 530 | 530 | 9,000 |
2004/05/11 | 506 | 530 | 506 | 530 | 3,000 |
2004/05/10 | 570 | 570 | 500 | 505 | 7,000 |
2004/05/07 | 580 | 580 | 576 | 576 | 6,000 |
2004/05/06 | 590 | 600 | 580 | 580 | 19,000 |
2004/04/30 | 595 | 595 | 590 | 590 | 3,000 |
2004/04/27 | 595 | 595 | 595 | 595 | 3,000 |
2004/04/26 | 595 | 595 | 595 | 595 | 12,000 |
2004/04/23 | 585 | 595 | 585 | 590 | 12,000 |
2004/04/22 | 580 | 585 | 565 | 585 | 8,000 |
2004/04/20 | 585 | 585 | 585 | 585 | 3,000 |
2004/04/19 | 570 | 585 | 570 | 585 | 19,000 |
2004/04/16 | 550 | 563 | 547 | 563 | 19,000 |
2004/04/15 | 560 | 565 | 555 | 555 | 15,000 |
2004/04/14 | 547 | 555 | 547 | 555 | 11,000 |
2004/04/13 | 545 | 545 | 545 | 545 | 2,000 |
2004/04/12 | 541 | 550 | 541 | 550 | 8,000 |
2004/04/09 | 541 | 541 | 540 | 540 | 5,000 |
2004/04/08 | 541 | 549 | 541 | 541 | 4,000 |
2004/04/07 | 535 | 540 | 535 | 540 | 7,000 |
2004/04/06 | 540 | 540 | 535 | 535 | 3,000 |
2004/04/05 | 538 | 542 | 538 | 540 | 10,000 |
2004/04/02 | 536 | 538 | 535 | 535 | 3,000 |
2004/04/01 | 531 | 539 | 531 | 539 | 13,000 |
2004/03/31 | 518 | 525 | 518 | 525 | 5,000 |
2004/03/30 | 530 | 530 | 515 | 515 | 11,000 |
2004/03/29 | 521 | 530 | 520 | 530 | 7,000 |
2004/03/26 | 505 | 524 | 502 | 520 | 10,000 |
2004/03/25 | 550 | 550 | 541 | 541 | 21,000 |
2004/03/24 | 550 | 560 | 550 | 555 | 21,000 |
2004/03/23 | 541 | 550 | 541 | 546 | 16,000 |
2004/03/22 | 540 | 540 | 540 | 540 | 3,000 |
2004/03/19 | 549 | 549 | 533 | 540 | 7,000 |
2004/03/18 | 549 | 555 | 545 | 550 | 7,000 |
2004/03/17 | 536 | 549 | 536 | 545 | 7,000 |
2004/03/16 | 532 | 536 | 532 | 536 | 8,000 |
2004/03/15 | 522 | 532 | 522 | 532 | 7,000 |
2004/03/12 | 526 | 526 | 520 | 520 | 3,000 |
2004/03/11 | 515 | 525 | 515 | 525 | 8,000 |
2004/03/10 | 530 | 530 | 520 | 520 | 4,000 |
2004/03/09 | 515 | 515 | 514 | 514 | 3,000 |
2004/03/08 | 510 | 515 | 510 | 515 | 3,000 |
2004/03/05 | 500 | 500 | 500 | 500 | 6,000 |
2004/03/04 | 498 | 500 | 498 | 500 | 3,000 |
2004/03/03 | 495 | 495 | 495 | 495 | 2,000 |
2004/03/02 | 499 | 499 | 499 | 499 | 5,000 |
2004/03/01 | 497 | 500 | 497 | 499 | 8,000 |
2004/02/27 | 490 | 490 | 490 | 490 | 1,000 |
2004/02/26 | 490 | 490 | 490 | 490 | 5,000 |
2004/02/25 | 480 | 495 | 480 | 480 | 31,000 |
2004/02/24 | 495 | 495 | 495 | 495 | 2,000 |
2004/02/23 | 490 | 495 | 490 | 495 | 3,000 |
2004/02/20 | 486 | 490 | 486 | 490 | 4,000 |
2004/02/19 | 488 | 490 | 488 | 490 | 4,000 |
2004/02/18 | 486 | 486 | 486 | 486 | 4,000 |
2004/02/17 | 485 | 486 | 485 | 486 | 2,000 |
2004/02/16 | 485 | 485 | 485 | 485 | 4,000 |
2004/02/13 | 485 | 485 | 485 | 485 | 4,000 |
2004/02/12 | 485 | 485 | 485 | 485 | 2,000 |
2004/02/09 | 483 | 484 | 483 | 483 | 3,000 |
2004/02/06 | 483 | 483 | 483 | 483 | 1,000 |
2004/02/05 | 480 | 483 | 480 | 483 | 3,000 |
2004/02/04 | 480 | 480 | 480 | 480 | 4,000 |
2004/02/03 | 480 | 480 | 480 | 480 | 8,000 |
2004/02/02 | 481 | 481 | 481 | 481 | 1,000 |
2004/01/30 | 480 | 480 | 480 | 480 | 2,000 |
2004/01/29 | 490 | 490 | 480 | 480 | 5,000 |
2004/01/28 | 488 | 488 | 488 | 488 | 1,000 |
2004/01/27 | 490 | 490 | 488 | 488 | 5,000 |
2004/01/26 | 480 | 483 | 480 | 483 | 20,000 |
2004/01/23 | 480 | 483 | 480 | 480 | 5,000 |
2004/01/22 | 480 | 480 | 477 | 477 | 2,000 |
2004/01/21 | 490 | 490 | 476 | 480 | 9,000 |
2004/01/20 | 490 | 490 | 485 | 485 | 12,000 |
2004/01/19 | 480 | 480 | 475 | 475 | 2,000 |
2004/01/15 | 490 | 490 | 480 | 480 | 6,000 |
2004/01/14 | 485 | 488 | 485 | 488 | 3,000 |
2004/01/13 | 489 | 490 | 489 | 489 | 5,000 |
2004/01/09 | 470 | 470 | 469 | 469 | 2,000 |
2004/01/08 | 457 | 457 | 457 | 457 | 1,000 |
2004/01/07 | 480 | 480 | 455 | 455 | 8,000 |
2004/01/06 | 499 | 499 | 499 | 499 | 2,000 |
2004/01/05 | 500 | 500 | 490 | 490 | 7,000 |