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 |
---|---|---|---|---|---|
2005/12/30 | 697 | 699 | 690 | 690 | 5,000 |
2005/12/29 | 700 | 700 | 700 | 700 | 23,000 |
2005/12/28 | 672 | 694 | 672 | 694 | 4,000 |
2005/12/27 | 690 | 695 | 671 | 672 | 12,000 |
2005/12/26 | 685 | 690 | 685 | 685 | 13,000 |
2005/12/22 | 685 | 685 | 675 | 675 | 13,000 |
2005/12/21 | 690 | 690 | 685 | 690 | 4,000 |
2005/12/20 | 678 | 690 | 678 | 690 | 7,000 |
2005/12/19 | 697 | 697 | 690 | 691 | 13,000 |
2005/12/16 | 699 | 705 | 670 | 700 | 32,000 |
2005/12/15 | 697 | 700 | 680 | 700 | 67,000 |
2005/12/14 | 675 | 697 | 675 | 695 | 40,000 |
2005/12/13 | 669 | 676 | 669 | 675 | 31,000 |
2005/12/12 | 670 | 679 | 670 | 676 | 53,000 |
2005/12/09 | 660 | 669 | 651 | 669 | 37,000 |
2005/12/08 | 656 | 664 | 655 | 660 | 50,000 |
2005/12/07 | 651 | 664 | 650 | 655 | 61,000 |
2005/12/06 | 629 | 655 | 629 | 650 | 50,000 |
2005/12/05 | 621 | 626 | 621 | 625 | 29,000 |
2005/12/02 | 607 | 621 | 607 | 621 | 57,000 |
2005/12/01 | 604 | 607 | 604 | 605 | 4,000 |
2005/11/30 | 603 | 603 | 601 | 603 | 20,000 |
2005/11/29 | 605 | 609 | 603 | 604 | 12,000 |
2005/11/28 | 603 | 609 | 603 | 606 | 17,000 |
2005/11/25 | 600 | 603 | 600 | 603 | 15,000 |
2005/11/24 | 598 | 600 | 596 | 596 | 8,000 |
2005/11/22 | 604 | 605 | 595 | 595 | 18,000 |
2005/11/21 | 599 | 605 | 595 | 605 | 54,000 |
2005/11/18 | 600 | 600 | 598 | 598 | 9,000 |
2005/11/17 | 599 | 599 | 595 | 599 | 10,000 |
2005/11/16 | 594 | 600 | 592 | 600 | 40,000 |
2005/11/15 | 591 | 595 | 591 | 594 | 31,000 |
2005/11/14 | 590 | 590 | 589 | 590 | 8,000 |
2005/11/11 | 588 | 590 | 588 | 590 | 13,000 |
2005/11/10 | 588 | 590 | 588 | 588 | 16,000 |
2005/11/09 | 590 | 590 | 588 | 588 | 10,000 |
2005/11/08 | 590 | 590 | 589 | 590 | 14,000 |
2005/11/07 | 593 | 593 | 590 | 590 | 20,000 |
2005/11/04 | 588 | 595 | 588 | 595 | 11,000 |
2005/11/02 | 590 | 594 | 585 | 586 | 27,000 |
2005/11/01 | 591 | 595 | 590 | 595 | 29,000 |
2005/10/31 | 595 | 595 | 590 | 591 | 23,000 |
2005/10/28 | 590 | 598 | 590 | 598 | 3,000 |
2005/10/27 | 589 | 593 | 589 | 593 | 5,000 |
2005/10/26 | 591 | 591 | 588 | 588 | 9,000 |
2005/10/25 | 591 | 598 | 588 | 590 | 28,000 |
2005/10/24 | 591 | 591 | 591 | 591 | 2,000 |
2005/10/21 | 596 | 596 | 595 | 595 | 11,000 |
2005/10/20 | 596 | 596 | 595 | 595 | 7,000 |
2005/10/19 | 603 | 603 | 596 | 596 | 12,000 |
2005/10/18 | 600 | 603 | 600 | 603 | 5,000 |
2005/10/17 | 603 | 603 | 600 | 600 | 8,000 |
2005/10/14 | 603 | 603 | 601 | 603 | 7,000 |
2005/10/13 | 600 | 600 | 598 | 600 | 12,000 |
2005/10/12 | 601 | 603 | 601 | 603 | 7,000 |
2005/10/11 | 596 | 601 | 596 | 601 | 11,000 |
2005/10/07 | 595 | 597 | 595 | 596 | 4,000 |
2005/10/06 | 595 | 595 | 595 | 595 | 8,000 |
2005/10/05 | 598 | 600 | 597 | 600 | 9,000 |
2005/10/04 | 600 | 600 | 597 | 598 | 12,000 |
2005/10/03 | 601 | 604 | 600 | 600 | 11,000 |
2005/09/30 | 600 | 601 | 596 | 601 | 12,000 |
2005/09/29 | 599 | 600 | 592 | 600 | 16,000 |
2005/09/28 | 609 | 609 | 600 | 600 | 30,000 |
2005/09/27 | 611 | 611 | 605 | 610 | 13,000 |
2005/09/26 | 619 | 624 | 617 | 624 | 29,000 |
2005/09/22 | 620 | 620 | 616 | 617 | 22,000 |
2005/09/21 | 620 | 625 | 615 | 620 | 23,000 |
2005/09/20 | 612 | 619 | 610 | 619 | 43,000 |
2005/09/16 | 615 | 615 | 610 | 615 | 31,000 |
2005/09/15 | 624 | 624 | 615 | 615 | 26,000 |
2005/09/14 | 625 | 625 | 623 | 624 | 9,000 |
2005/09/13 | 624 | 628 | 624 | 625 | 14,000 |
2005/09/12 | 624 | 624 | 621 | 624 | 13,000 |
2005/09/09 | 622 | 623 | 620 | 620 | 9,000 |
2005/09/08 | 625 | 625 | 622 | 622 | 10,000 |
2005/09/07 | 625 | 628 | 625 | 625 | 13,000 |
2005/09/06 | 619 | 624 | 619 | 624 | 11,000 |
2005/09/05 | 616 | 619 | 616 | 619 | 12,000 |
2005/09/02 | 616 | 618 | 616 | 616 | 7,000 |
2005/09/01 | 611 | 615 | 611 | 615 | 11,000 |
2005/08/31 | 613 | 614 | 612 | 614 | 11,000 |
2005/08/30 | 613 | 614 | 613 | 613 | 6,000 |
2005/08/29 | 612 | 612 | 611 | 611 | 12,000 |
2005/08/26 | 612 | 612 | 612 | 612 | 5,000 |
2005/08/25 | 610 | 612 | 610 | 612 | 26,000 |
2005/08/24 | 613 | 614 | 612 | 612 | 14,000 |
2005/08/23 | 613 | 614 | 612 | 612 | 13,000 |
2005/08/22 | 610 | 618 | 610 | 611 | 11,000 |
2005/08/19 | 607 | 610 | 606 | 608 | 19,000 |
2005/08/18 | 605 | 607 | 605 | 607 | 9,000 |
2005/08/17 | 605 | 607 | 604 | 604 | 20,000 |
2005/08/16 | 604 | 607 | 604 | 607 | 11,000 |
2005/08/15 | 604 | 606 | 601 | 604 | 17,000 |
2005/08/12 | 600 | 601 | 600 | 600 | 20,000 |
2005/08/11 | 600 | 600 | 598 | 600 | 41,000 |
2005/08/10 | 603 | 619 | 603 | 610 | 10,000 |
2005/08/09 | 597 | 615 | 595 | 595 | 69,000 |
2005/08/08 | 578 | 599 | 565 | 599 | 82,000 |
2005/08/05 | 638 | 639 | 636 | 638 | 17,000 |
2005/08/04 | 640 | 640 | 636 | 639 | 34,000 |
2005/08/03 | 640 | 642 | 638 | 641 | 31,000 |
2005/08/02 | 641 | 642 | 639 | 640 | 36,000 |
2005/08/01 | 642 | 643 | 640 | 640 | 34,000 |
2005/07/29 | 641 | 641 | 637 | 637 | 29,000 |
2005/07/28 | 646 | 646 | 641 | 641 | 20,000 |
2005/07/27 | 642 | 644 | 641 | 644 | 7,000 |
2005/07/26 | 640 | 643 | 640 | 642 | 4,000 |
2005/07/25 | 645 | 646 | 640 | 640 | 31,000 |
2005/07/22 | 645 | 645 | 636 | 636 | 17,000 |
2005/07/21 | 649 | 650 | 642 | 645 | 21,000 |
2005/07/20 | 634 | 647 | 634 | 647 | 51,000 |
2005/07/19 | 622 | 629 | 622 | 629 | 24,000 |
2005/07/15 | 619 | 621 | 619 | 620 | 36,000 |
2005/07/14 | 615 | 619 | 610 | 619 | 27,000 |
2005/07/13 | 611 | 612 | 609 | 610 | 16,000 |
2005/07/12 | 613 | 614 | 605 | 610 | 26,000 |
2005/07/11 | 618 | 618 | 613 | 614 | 37,000 |
2005/07/08 | 630 | 630 | 615 | 617 | 46,000 |
2005/07/07 | 623 | 628 | 620 | 628 | 29,000 |
2005/07/06 | 610 | 618 | 610 | 615 | 41,000 |
2005/07/05 | 602 | 602 | 599 | 600 | 31,000 |
2005/07/04 | 593 | 598 | 593 | 594 | 39,000 |
2005/07/01 | 591 | 593 | 590 | 590 | 41,000 |
2005/06/30 | 594 | 595 | 591 | 593 | 35,000 |
2005/06/29 | 595 | 596 | 589 | 594 | 46,000 |
2005/06/28 | 585 | 590 | 582 | 590 | 48,000 |
2005/06/27 | 585 | 595 | 583 | 583 | 81,000 |
2005/06/24 | 585 | 585 | 570 | 585 | 86,000 |
2005/06/23 | 586 | 596 | 585 | 585 | 77,000 |
2005/06/22 | 585 | 596 | 581 | 586 | 109,000 |
2005/06/21 | 601 | 610 | 581 | 585 | 588,000 |
2005/06/20 | 680 | 688 | 680 | 681 | 61,000 |
2005/06/17 | 676 | 680 | 675 | 680 | 18,000 |
2005/06/16 | 673 | 675 | 670 | 674 | 13,000 |
2005/06/15 | 669 | 673 | 667 | 673 | 15,000 |
2005/06/14 | 675 | 675 | 662 | 669 | 27,000 |
2005/06/13 | 680 | 680 | 661 | 669 | 32,000 |
2005/06/10 | 679 | 679 | 679 | 679 | 3,000 |
2005/06/09 | 678 | 679 | 678 | 679 | 7,000 |
2005/06/08 | 679 | 679 | 676 | 679 | 15,000 |
2005/06/07 | 689 | 689 | 670 | 680 | 33,000 |
2005/06/06 | 678 | 680 | 670 | 680 | 13,000 |
2005/06/03 | 678 | 684 | 678 | 678 | 32,000 |
2005/06/02 | 665 | 680 | 665 | 677 | 27,000 |
2005/06/01 | 668 | 674 | 665 | 665 | 14,000 |
2005/05/31 | 665 | 675 | 665 | 674 | 58,000 |
2005/05/30 | 662 | 669 | 660 | 664 | 28,000 |
2005/05/27 | 659 | 662 | 652 | 661 | 22,000 |
2005/05/26 | 660 | 667 | 650 | 655 | 31,000 |
2005/05/25 | 646 | 666 | 646 | 660 | 45,000 |
2005/05/24 | 660 | 660 | 655 | 660 | 34,000 |
2005/05/23 | 665 | 666 | 655 | 660 | 45,000 |
2005/05/20 | 664 | 668 | 660 | 665 | 59,000 |
2005/05/19 | 643 | 669 | 643 | 665 | 104,000 |
2005/05/18 | 639 | 642 | 628 | 642 | 61,000 |
2005/05/17 | 623 | 637 | 612 | 624 | 85,000 |
2005/05/16 | 604 | 605 | 599 | 605 | 39,000 |
2005/05/13 | 605 | 605 | 601 | 601 | 10,000 |
2005/05/12 | 606 | 606 | 601 | 606 | 13,000 |
2005/05/11 | 606 | 606 | 603 | 606 | 25,000 |
2005/05/10 | 607 | 607 | 606 | 606 | 8,000 |
2005/05/09 | 609 | 611 | 607 | 609 | 11,000 |
2005/05/06 | 606 | 608 | 606 | 608 | 9,000 |
2005/05/02 | 605 | 605 | 604 | 604 | 3,000 |
2005/04/28 | 613 | 613 | 603 | 610 | 18,000 |
2005/04/27 | 613 | 613 | 613 | 613 | 1,000 |
2005/04/26 | 613 | 613 | 605 | 610 | 7,000 |
2005/04/25 | 601 | 602 | 601 | 602 | 12,000 |
2005/04/22 | 615 | 615 | 606 | 606 | 5,000 |
2005/04/21 | 616 | 616 | 602 | 602 | 17,000 |
2005/04/20 | 603 | 618 | 603 | 617 | 56,000 |
2005/04/19 | 599 | 608 | 599 | 599 | 31,000 |
2005/04/18 | 605 | 605 | 598 | 601 | 23,000 |
2005/04/15 | 615 | 615 | 600 | 614 | 30,000 |
2005/04/14 | 621 | 621 | 615 | 617 | 16,000 |
2005/04/13 | 620 | 623 | 619 | 620 | 12,000 |
2005/04/12 | 620 | 623 | 619 | 622 | 10,000 |
2005/04/11 | 625 | 625 | 620 | 620 | 15,000 |
2005/04/08 | 630 | 630 | 622 | 629 | 17,000 |
2005/04/07 | 630 | 637 | 630 | 630 | 8,000 |
2005/04/06 | 633 | 633 | 622 | 630 | 29,000 |
2005/04/05 | 633 | 634 | 625 | 632 | 10,000 |
2005/04/04 | 630 | 636 | 621 | 634 | 28,000 |
2005/04/01 | 629 | 631 | 621 | 631 | 33,000 |
2005/03/31 | 623 | 630 | 623 | 629 | 5,000 |
2005/03/30 | 622 | 632 | 616 | 622 | 36,000 |
2005/03/29 | 643 | 643 | 642 | 642 | 3,000 |
2005/03/28 | 633 | 643 | 633 | 643 | 16,000 |
2005/03/25 | 643 | 653 | 643 | 651 | 49,000 |
2005/03/24 | 655 | 655 | 651 | 651 | 15,000 |
2005/03/23 | 662 | 662 | 655 | 659 | 22,000 |
2005/03/22 | 655 | 665 | 654 | 663 | 37,000 |
2005/03/18 | 655 | 658 | 645 | 654 | 26,000 |
2005/03/17 | 650 | 660 | 650 | 651 | 32,000 |
2005/03/16 | 645 | 650 | 645 | 650 | 20,000 |
2005/03/15 | 644 | 645 | 640 | 644 | 9,000 |
2005/03/14 | 642 | 647 | 640 | 643 | 26,000 |
2005/03/11 | 633 | 647 | 633 | 641 | 28,000 |
2005/03/10 | 633 | 636 | 631 | 633 | 29,000 |
2005/03/09 | 631 | 634 | 631 | 633 | 30,000 |
2005/03/08 | 633 | 633 | 630 | 632 | 40,000 |
2005/03/07 | 637 | 639 | 631 | 633 | 34,000 |
2005/03/04 | 628 | 640 | 628 | 636 | 43,000 |
2005/03/03 | 628 | 630 | 626 | 630 | 28,000 |
2005/03/02 | 629 | 629 | 624 | 629 | 37,000 |
2005/03/01 | 624 | 629 | 623 | 629 | 38,000 |
2005/02/28 | 621 | 624 | 621 | 624 | 22,000 |
2005/02/25 | 615 | 622 | 615 | 620 | 17,000 |
2005/02/24 | 618 | 619 | 614 | 614 | 38,000 |
2005/02/23 | 620 | 620 | 618 | 619 | 22,000 |
2005/02/22 | 624 | 624 | 618 | 618 | 37,000 |
2005/02/21 | 624 | 624 | 619 | 624 | 22,000 |
2005/02/18 | 625 | 625 | 621 | 621 | 11,000 |
2005/02/17 | 625 | 628 | 623 | 625 | 5,000 |
2005/02/16 | 628 | 628 | 623 | 625 | 27,000 |
2005/02/15 | 628 | 629 | 625 | 628 | 12,000 |
2005/02/14 | 628 | 630 | 625 | 630 | 30,000 |
2005/02/10 | 629 | 630 | 623 | 629 | 34,000 |
2005/02/09 | 625 | 630 | 622 | 630 | 53,000 |
2005/02/08 | 625 | 625 | 620 | 625 | 44,000 |
2005/02/07 | 621 | 622 | 617 | 622 | 48,000 |
2005/02/04 | 620 | 620 | 616 | 620 | 33,000 |
2005/02/03 | 620 | 622 | 618 | 618 | 41,000 |
2005/02/02 | 621 | 621 | 618 | 620 | 69,000 |
2005/02/01 | 633 | 634 | 626 | 626 | 31,000 |
2005/01/31 | 639 | 640 | 632 | 632 | 26,000 |
2005/01/28 | 640 | 640 | 632 | 640 | 15,000 |
2005/01/27 | 622 | 644 | 622 | 640 | 18,000 |
2005/01/26 | 622 | 625 | 620 | 620 | 59,000 |
2005/01/25 | 626 | 628 | 620 | 622 | 139,000 |
2005/01/24 | 662 | 662 | 640 | 640 | 19,000 |
2005/01/21 | 670 | 670 | 670 | 670 | 1,000 |
2005/01/20 | 661 | 662 | 661 | 662 | 2,000 |
2005/01/19 | 686 | 686 | 686 | 686 | 1,000 |
2005/01/18 | 670 | 675 | 666 | 666 | 4,000 |
2005/01/17 | 670 | 670 | 670 | 670 | 7,000 |
2005/01/14 | 692 | 692 | 690 | 690 | 4,000 |
2005/01/13 | 680 | 690 | 680 | 690 | 3,000 |
2005/01/12 | 685 | 694 | 685 | 694 | 2,000 |
2005/01/11 | 685 | 685 | 685 | 685 | 3,000 |
2005/01/07 | 689 | 690 | 685 | 690 | 5,000 |
2005/01/06 | 687 | 690 | 685 | 690 | 4,000 |
2005/01/05 | 685 | 688 | 685 | 688 | 2,000 |
2005/01/04 | 700 | 700 | 688 | 688 | 16,000 |