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 |
|---|---|---|---|---|---|
| 2006/12/29 | 272 | 274 | 270 | 270 | 14,000 |
| 2006/12/28 | 271 | 272 | 270 | 272 | 10,000 |
| 2006/12/27 | 266 | 269 | 266 | 269 | 10,000 |
| 2006/12/26 | 265 | 266 | 265 | 265 | 15,000 |
| 2006/12/25 | 263 | 265 | 263 | 264 | 35,000 |
| 2006/12/22 | 260 | 263 | 258 | 262 | 24,000 |
| 2006/12/21 | 261 | 263 | 260 | 261 | 15,000 |
| 2006/12/20 | 263 | 263 | 260 | 261 | 31,000 |
| 2006/12/19 | 258 | 262 | 258 | 262 | 36,000 |
| 2006/12/18 | 258 | 258 | 256 | 258 | 51,000 |
| 2006/12/15 | 263 | 263 | 256 | 256 | 75,000 |
| 2006/12/14 | 260 | 263 | 259 | 260 | 64,000 |
| 2006/12/13 | 264 | 264 | 260 | 260 | 17,000 |
| 2006/12/12 | 262 | 264 | 260 | 264 | 17,000 |
| 2006/12/11 | 262 | 262 | 260 | 262 | 22,000 |
| 2006/12/08 | 260 | 263 | 260 | 262 | 34,000 |
| 2006/12/07 | 260 | 260 | 260 | 260 | 12,000 |
| 2006/12/06 | 260 | 264 | 259 | 260 | 18,000 |
| 2006/12/05 | 258 | 260 | 256 | 260 | 56,000 |
| 2006/12/04 | 268 | 268 | 250 | 260 | 55,000 |
| 2006/12/01 | 270 | 270 | 268 | 268 | 14,000 |
| 2006/11/30 | 274 | 274 | 270 | 270 | 48,000 |
| 2006/11/29 | 270 | 274 | 270 | 274 | 14,000 |
| 2006/11/28 | 263 | 269 | 263 | 269 | 23,000 |
| 2006/11/27 | 256 | 262 | 256 | 262 | 31,000 |
| 2006/11/24 | 255 | 256 | 255 | 256 | 11,000 |
| 2006/11/22 | 250 | 255 | 250 | 255 | 24,000 |
| 2006/11/21 | 248 | 250 | 245 | 250 | 39,000 |
| 2006/11/20 | 248 | 249 | 244 | 245 | 80,000 |
| 2006/11/17 | 251 | 253 | 249 | 250 | 77,000 |
| 2006/11/16 | 251 | 253 | 250 | 250 | 99,000 |
| 2006/11/15 | 250 | 251 | 249 | 250 | 66,000 |
| 2006/11/14 | 250 | 250 | 241 | 250 | 101,000 |
| 2006/11/13 | 262 | 262 | 259 | 262 | 21,000 |
| 2006/11/10 | 263 | 265 | 261 | 261 | 8,000 |
| 2006/11/09 | 264 | 264 | 261 | 263 | 14,000 |
| 2006/11/08 | 265 | 265 | 262 | 264 | 22,000 |
| 2006/11/07 | 265 | 266 | 264 | 265 | 17,000 |
| 2006/11/06 | 266 | 266 | 264 | 265 | 31,000 |
| 2006/11/02 | 267 | 267 | 266 | 266 | 30,000 |
| 2006/11/01 | 266 | 267 | 265 | 266 | 51,000 |
| 2006/10/31 | 267 | 267 | 266 | 266 | 45,000 |
| 2006/10/30 | 267 | 267 | 266 | 267 | 34,000 |
| 2006/10/27 | 269 | 269 | 267 | 267 | 26,000 |
| 2006/10/26 | 270 | 270 | 268 | 269 | 27,000 |
| 2006/10/25 | 271 | 271 | 269 | 269 | 40,000 |
| 2006/10/24 | 270 | 271 | 269 | 270 | 27,000 |
| 2006/10/23 | 271 | 271 | 269 | 269 | 43,000 |
| 2006/10/20 | 274 | 274 | 270 | 270 | 17,000 |
| 2006/10/19 | 276 | 276 | 274 | 274 | 16,000 |
| 2006/10/18 | 274 | 274 | 272 | 272 | 13,000 |
| 2006/10/17 | 272 | 280 | 272 | 273 | 15,000 |
| 2006/10/16 | 268 | 270 | 268 | 268 | 27,000 |
| 2006/10/13 | 270 | 270 | 267 | 267 | 21,000 |
| 2006/10/12 | 273 | 273 | 264 | 270 | 27,000 |
| 2006/10/11 | 280 | 280 | 270 | 270 | 16,000 |
| 2006/10/10 | 284 | 284 | 280 | 280 | 15,000 |
| 2006/10/06 | 280 | 280 | 278 | 280 | 26,000 |
| 2006/10/05 | 270 | 278 | 270 | 272 | 29,000 |
| 2006/10/04 | 279 | 279 | 267 | 268 | 81,000 |
| 2006/10/03 | 291 | 291 | 278 | 280 | 92,000 |
| 2006/10/02 | 293 | 294 | 292 | 292 | 14,000 |
| 2006/09/29 | 291 | 297 | 291 | 297 | 5,000 |
| 2006/09/28 | 293 | 294 | 287 | 287 | 33,000 |
| 2006/09/27 | 295 | 295 | 286 | 291 | 18,000 |
| 2006/09/26 | 288 | 298 | 288 | 290 | 25,000 |
| 2006/09/25 | 310 | 310 | 298 | 305 | 66,000 |
| 2006/09/22 | 310 | 312 | 306 | 310 | 38,000 |
| 2006/09/21 | 312 | 314 | 311 | 314 | 17,000 |
| 2006/09/20 | 314 | 314 | 311 | 311 | 5,000 |
| 2006/09/19 | 311 | 315 | 311 | 315 | 5,000 |
| 2006/09/15 | 308 | 311 | 308 | 311 | 4,000 |
| 2006/09/14 | 309 | 309 | 308 | 308 | 8,000 |
| 2006/09/13 | 310 | 310 | 310 | 310 | 6,000 |
| 2006/09/12 | 314 | 314 | 310 | 310 | 5,000 |
| 2006/09/11 | 312 | 315 | 310 | 310 | 19,000 |
| 2006/09/08 | 310 | 311 | 310 | 311 | 4,000 |
| 2006/09/07 | 313 | 313 | 310 | 311 | 10,000 |
| 2006/09/06 | 315 | 315 | 314 | 314 | 9,000 |
| 2006/09/05 | 307 | 310 | 306 | 310 | 23,000 |
| 2006/09/04 | 306 | 308 | 304 | 307 | 31,000 |
| 2006/09/01 | 304 | 308 | 304 | 308 | 14,000 |
| 2006/08/31 | 307 | 307 | 303 | 303 | 21,000 |
| 2006/08/30 | 308 | 310 | 303 | 309 | 23,000 |
| 2006/08/29 | 311 | 312 | 306 | 306 | 18,000 |
| 2006/08/28 | 315 | 316 | 314 | 314 | 25,000 |
| 2006/08/25 | 312 | 315 | 312 | 315 | 12,000 |
| 2006/08/24 | 309 | 309 | 309 | 309 | 3,000 |
| 2006/08/23 | 309 | 309 | 309 | 309 | 4,000 |
| 2006/08/22 | 309 | 310 | 308 | 308 | 16,000 |
| 2006/08/21 | 306 | 309 | 305 | 309 | 15,000 |
| 2006/08/18 | 309 | 309 | 304 | 305 | 32,000 |
| 2006/08/17 | 307 | 315 | 305 | 305 | 28,000 |
| 2006/08/16 | 303 | 305 | 302 | 305 | 34,000 |
| 2006/08/15 | 302 | 303 | 302 | 302 | 27,000 |
| 2006/08/14 | 301 | 302 | 300 | 302 | 24,000 |
| 2006/08/11 | 301 | 302 | 301 | 301 | 9,000 |
| 2006/08/10 | 300 | 301 | 300 | 301 | 16,000 |
| 2006/08/09 | 299 | 300 | 299 | 300 | 17,000 |
| 2006/08/08 | 297 | 300 | 296 | 298 | 33,000 |
| 2006/08/07 | 300 | 303 | 297 | 297 | 26,000 |
| 2006/08/04 | 301 | 303 | 301 | 303 | 10,000 |
| 2006/08/03 | 301 | 302 | 300 | 300 | 8,000 |
| 2006/08/02 | 300 | 300 | 297 | 300 | 11,000 |
| 2006/08/01 | 300 | 300 | 296 | 299 | 13,000 |
| 2006/07/31 | 301 | 301 | 296 | 296 | 21,000 |
| 2006/07/28 | 295 | 300 | 295 | 300 | 3,000 |
| 2006/07/27 | 293 | 293 | 292 | 292 | 52,000 |
| 2006/07/26 | 297 | 297 | 292 | 293 | 17,000 |
| 2006/07/25 | 302 | 303 | 297 | 297 | 70,000 |
| 2006/07/24 | 305 | 305 | 302 | 302 | 18,000 |
| 2006/07/21 | 306 | 308 | 305 | 305 | 25,000 |
| 2006/07/20 | 306 | 310 | 305 | 308 | 48,000 |
| 2006/07/19 | 305 | 306 | 305 | 305 | 7,000 |
| 2006/07/18 | 314 | 314 | 305 | 305 | 50,000 |
| 2006/07/14 | 316 | 316 | 312 | 312 | 26,000 |
| 2006/07/13 | 317 | 317 | 316 | 316 | 11,000 |
| 2006/07/12 | 316 | 317 | 316 | 317 | 14,000 |
| 2006/07/11 | 320 | 320 | 317 | 317 | 28,000 |
| 2006/07/10 | 320 | 321 | 320 | 321 | 13,000 |
| 2006/07/07 | 318 | 321 | 317 | 320 | 20,000 |
| 2006/07/06 | 325 | 325 | 315 | 317 | 12,000 |
| 2006/07/05 | 325 | 325 | 324 | 325 | 4,000 |
| 2006/07/04 | 326 | 330 | 325 | 325 | 21,000 |
| 2006/07/03 | 327 | 328 | 325 | 327 | 22,000 |
| 2006/06/30 | 323 | 328 | 323 | 327 | 17,000 |
| 2006/06/29 | 318 | 322 | 318 | 322 | 6,000 |
| 2006/06/28 | 312 | 320 | 311 | 320 | 32,000 |
| 2006/06/27 | 311 | 314 | 311 | 314 | 7,000 |
| 2006/06/26 | 311 | 311 | 310 | 311 | 23,000 |
| 2006/06/23 | 309 | 310 | 306 | 310 | 24,000 |
| 2006/06/22 | 313 | 313 | 312 | 312 | 2,000 |
| 2006/06/21 | 318 | 318 | 305 | 305 | 25,000 |
| 2006/06/20 | 313 | 317 | 311 | 317 | 6,000 |
| 2006/06/19 | 316 | 318 | 315 | 317 | 11,000 |
| 2006/06/16 | 315 | 316 | 310 | 313 | 17,000 |
| 2006/06/15 | 313 | 315 | 305 | 305 | 25,000 |
| 2006/06/14 | 305 | 313 | 305 | 313 | 5,000 |
| 2006/06/13 | 308 | 317 | 305 | 305 | 14,000 |
| 2006/06/12 | 305 | 309 | 305 | 309 | 8,000 |
| 2006/06/09 | 303 | 304 | 302 | 303 | 19,000 |
| 2006/06/08 | 305 | 305 | 301 | 302 | 14,000 |
| 2006/06/07 | 310 | 315 | 310 | 310 | 13,000 |
| 2006/06/06 | 310 | 315 | 310 | 315 | 13,000 |
| 2006/06/05 | 313 | 315 | 311 | 315 | 17,000 |
| 2006/06/02 | 321 | 321 | 310 | 315 | 23,000 |
| 2006/06/01 | 320 | 323 | 320 | 323 | 11,000 |
| 2006/05/31 | 321 | 321 | 320 | 320 | 15,000 |
| 2006/05/30 | 329 | 331 | 321 | 321 | 13,000 |
| 2006/05/29 | 328 | 330 | 328 | 329 | 28,000 |
| 2006/05/26 | 326 | 331 | 326 | 328 | 20,000 |
| 2006/05/26 | 1 -> 2.00 分割 | ||||
| 2006/05/25 | 662 | 672 | 662 | 672 | 28,000 |
| 2006/05/24 | 667 | 680 | 662 | 672 | 9,000 |
| 2006/05/23 | 667 | 667 | 667 | 667 | 1,000 |
| 2006/05/22 | 651 | 685 | 651 | 685 | 23,000 |
| 2006/05/19 | 688 | 688 | 671 | 671 | 6,000 |
| 2006/05/18 | 680 | 680 | 665 | 668 | 10,000 |
| 2006/05/17 | 675 | 680 | 675 | 680 | 9,000 |
| 2006/05/16 | 678 | 680 | 675 | 675 | 32,000 |
| 2006/05/15 | 698 | 701 | 693 | 693 | 5,000 |
| 2006/05/12 | 697 | 699 | 689 | 698 | 8,000 |
| 2006/05/11 | 708 | 708 | 695 | 695 | 6,000 |
| 2006/05/10 | 705 | 705 | 688 | 688 | 5,000 |
| 2006/05/09 | 709 | 715 | 704 | 715 | 13,000 |
| 2006/05/08 | 701 | 710 | 701 | 708 | 25,000 |
| 2006/05/02 | 691 | 700 | 691 | 700 | 23,000 |
| 2006/05/01 | 690 | 694 | 680 | 680 | 8,000 |
| 2006/04/28 | 693 | 694 | 690 | 694 | 5,000 |
| 2006/04/27 | 695 | 695 | 692 | 692 | 8,000 |
| 2006/04/26 | 690 | 700 | 690 | 692 | 51,000 |
| 2006/04/25 | 646 | 690 | 645 | 680 | 59,000 |
| 2006/04/24 | 631 | 640 | 630 | 640 | 13,000 |
| 2006/04/21 | 642 | 642 | 632 | 632 | 4,000 |
| 2006/04/20 | 645 | 645 | 632 | 642 | 16,000 |
| 2006/04/19 | 651 | 651 | 650 | 650 | 3,000 |
| 2006/04/18 | 650 | 653 | 650 | 653 | 6,000 |
| 2006/04/17 | 650 | 655 | 641 | 651 | 15,000 |
| 2006/04/14 | 660 | 665 | 660 | 665 | 4,000 |
| 2006/04/13 | 663 | 663 | 660 | 660 | 11,000 |
| 2006/04/12 | 665 | 665 | 661 | 661 | 13,000 |
| 2006/04/11 | 670 | 670 | 670 | 670 | 5,000 |
| 2006/04/10 | 663 | 670 | 663 | 670 | 5,000 |
| 2006/04/07 | 660 | 670 | 656 | 661 | 15,000 |
| 2006/04/06 | 660 | 660 | 657 | 660 | 11,000 |
| 2006/04/05 | 660 | 660 | 657 | 660 | 14,000 |
| 2006/04/04 | 661 | 661 | 657 | 660 | 10,000 |
| 2006/04/03 | 660 | 667 | 660 | 660 | 12,000 |
| 2006/03/31 | 670 | 670 | 670 | 670 | 5,000 |
| 2006/03/30 | 679 | 679 | 660 | 670 | 5,000 |
| 2006/03/29 | 670 | 680 | 670 | 680 | 4,000 |
| 2006/03/28 | 675 | 675 | 674 | 674 | 10,000 |
| 2006/03/27 | 698 | 705 | 690 | 690 | 27,000 |
| 2006/03/24 | 690 | 697 | 690 | 691 | 16,000 |
| 2006/03/23 | 690 | 690 | 687 | 687 | 5,000 |
| 2006/03/22 | 695 | 695 | 690 | 690 | 6,000 |
| 2006/03/20 | 695 | 695 | 695 | 695 | 4,000 |
| 2006/03/17 | 696 | 696 | 696 | 696 | 4,000 |
| 2006/03/16 | 696 | 696 | 694 | 694 | 3,000 |
| 2006/03/15 | 695 | 696 | 695 | 696 | 4,000 |
| 2006/03/14 | 696 | 696 | 696 | 696 | 2,000 |
| 2006/03/13 | 685 | 695 | 685 | 686 | 5,000 |
| 2006/03/10 | 679 | 685 | 675 | 685 | 5,000 |
| 2006/03/09 | 683 | 683 | 679 | 679 | 5,000 |
| 2006/03/08 | 684 | 684 | 684 | 684 | 1,000 |
| 2006/03/07 | 685 | 685 | 685 | 685 | 3,000 |
| 2006/03/06 | 694 | 694 | 676 | 676 | 3,000 |
| 2006/03/03 | 690 | 690 | 681 | 682 | 6,000 |
| 2006/03/02 | 690 | 690 | 690 | 690 | 3,000 |
| 2006/03/01 | 700 | 700 | 690 | 690 | 2,000 |
| 2006/02/27 | 689 | 725 | 686 | 720 | 51,000 |
| 2006/02/24 | 689 | 689 | 686 | 686 | 3,000 |
| 2006/02/23 | 690 | 690 | 682 | 682 | 3,000 |
| 2006/02/22 | 689 | 690 | 688 | 688 | 3,000 |
| 2006/02/21 | 675 | 687 | 675 | 687 | 10,000 |
| 2006/02/20 | 689 | 689 | 675 | 675 | 47,000 |
| 2006/02/17 | 690 | 690 | 685 | 685 | 13,000 |
| 2006/02/16 | 685 | 685 | 685 | 685 | 4,000 |
| 2006/02/15 | 690 | 690 | 690 | 690 | 2,000 |
| 2006/02/14 | 691 | 691 | 670 | 670 | 12,000 |
| 2006/02/13 | 705 | 705 | 690 | 690 | 9,000 |
| 2006/02/10 | 719 | 719 | 711 | 711 | 9,000 |
| 2006/02/09 | 732 | 732 | 720 | 720 | 5,000 |
| 2006/02/08 | 716 | 716 | 716 | 716 | 1,000 |
| 2006/02/07 | 727 | 732 | 720 | 732 | 34,000 |
| 2006/02/06 | 729 | 730 | 714 | 729 | 8,000 |
| 2006/02/03 | 734 | 734 | 704 | 711 | 14,000 |
| 2006/02/02 | 699 | 734 | 699 | 734 | 92,000 |
| 2006/02/01 | 698 | 698 | 695 | 695 | 5,000 |
| 2006/01/31 | 685 | 685 | 681 | 683 | 6,000 |
| 2006/01/30 | 699 | 699 | 692 | 692 | 28,000 |
| 2006/01/27 | 699 | 699 | 690 | 691 | 6,000 |
| 2006/01/26 | 676 | 695 | 676 | 690 | 8,000 |
| 2006/01/25 | 675 | 685 | 675 | 680 | 37,000 |
| 2006/01/24 | 675 | 685 | 673 | 685 | 8,000 |
| 2006/01/23 | 696 | 696 | 695 | 695 | 7,000 |
| 2006/01/20 | 686 | 696 | 686 | 696 | 11,000 |
| 2006/01/19 | 666 | 685 | 666 | 685 | 13,000 |
| 2006/01/18 | 699 | 699 | 662 | 672 | 20,000 |
| 2006/01/17 | 699 | 700 | 692 | 700 | 14,000 |
| 2006/01/16 | 690 | 700 | 690 | 699 | 9,000 |
| 2006/01/13 | 695 | 695 | 690 | 690 | 5,000 |
| 2006/01/12 | 699 | 699 | 699 | 699 | 1,000 |
| 2006/01/11 | 692 | 699 | 692 | 699 | 4,000 |
| 2006/01/10 | 691 | 699 | 690 | 698 | 13,000 |
| 2006/01/06 | 700 | 700 | 691 | 691 | 8,000 |
| 2006/01/05 | 699 | 700 | 699 | 700 | 13,000 |
| 2006/01/04 | 700 | 700 | 700 | 700 | 4,000 |