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 |
|---|---|---|---|---|---|
| 2008/12/29 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/12/25 | 170 | 170 | 165 | 165 | 38,000 |
| 2008/12/24 | 155 | 170 | 155 | 170 | 12,000 |
| 2008/12/22 | 159 | 159 | 153 | 153 | 5,000 |
| 2008/12/19 | 163 | 163 | 163 | 163 | 13,000 |
| 2008/12/18 | 160 | 164 | 157 | 164 | 20,000 |
| 2008/12/17 | 154 | 157 | 154 | 157 | 5,000 |
| 2008/12/16 | 152 | 153 | 150 | 150 | 10,000 |
| 2008/12/15 | 151 | 153 | 151 | 152 | 7,000 |
| 2008/12/12 | 157 | 165 | 151 | 151 | 24,000 |
| 2008/12/11 | 171 | 201 | 171 | 201 | 55,000 |
| 2008/12/10 | 156 | 159 | 156 | 156 | 6,000 |
| 2008/12/09 | 152 | 155 | 152 | 155 | 6,000 |
| 2008/12/08 | 149 | 149 | 149 | 149 | 4,000 |
| 2008/12/05 | 146 | 147 | 146 | 147 | 8,000 |
| 2008/12/04 | 145 | 145 | 140 | 145 | 9,000 |
| 2008/12/03 | 155 | 155 | 150 | 150 | 3,000 |
| 2008/12/02 | 155 | 155 | 155 | 155 | 10,000 |
| 2008/12/01 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/28 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/11/27 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/11/26 | 165 | 165 | 165 | 165 | 41,000 |
| 2008/11/25 | 157 | 165 | 157 | 165 | 30,000 |
| 2008/11/21 | 155 | 156 | 155 | 156 | 3,000 |
| 2008/11/20 | 153 | 157 | 150 | 157 | 7,000 |
| 2008/11/19 | 152 | 157 | 152 | 157 | 7,000 |
| 2008/11/14 | 153 | 157 | 153 | 157 | 2,000 |
| 2008/11/12 | 154 | 154 | 152 | 152 | 2,000 |
| 2008/11/11 | 150 | 153 | 150 | 153 | 12,000 |
| 2008/11/10 | 154 | 160 | 154 | 160 | 7,000 |
| 2008/11/07 | 155 | 155 | 150 | 154 | 6,000 |
| 2008/11/05 | 160 | 161 | 160 | 160 | 13,000 |
| 2008/11/04 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/10/31 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/10/30 | 150 | 160 | 150 | 160 | 4,000 |
| 2008/10/29 | 152 | 152 | 146 | 149 | 6,000 |
| 2008/10/28 | 145 | 146 | 145 | 146 | 5,000 |
| 2008/10/27 | 165 | 165 | 165 | 165 | 41,000 |
| 2008/10/24 | 159 | 165 | 159 | 165 | 3,000 |
| 2008/10/23 | 148 | 158 | 141 | 158 | 8,000 |
| 2008/10/21 | 148 | 153 | 148 | 153 | 8,000 |
| 2008/10/20 | 151 | 158 | 151 | 158 | 3,000 |
| 2008/10/17 | 151 | 151 | 146 | 146 | 4,000 |
| 2008/10/16 | 158 | 158 | 150 | 150 | 8,000 |
| 2008/10/14 | 148 | 158 | 148 | 158 | 7,000 |
| 2008/10/10 | 149 | 149 | 141 | 142 | 9,000 |
| 2008/10/09 | 140 | 161 | 140 | 151 | 4,000 |
| 2008/10/08 | 150 | 151 | 143 | 143 | 9,000 |
| 2008/10/07 | 160 | 160 | 146 | 155 | 21,000 |
| 2008/10/06 | 179 | 179 | 161 | 162 | 5,000 |
| 2008/10/03 | 185 | 185 | 182 | 182 | 13,000 |
| 2008/10/02 | 187 | 188 | 187 | 187 | 15,000 |
| 2008/10/01 | 188 | 188 | 187 | 188 | 7,000 |
| 2008/09/30 | 188 | 188 | 188 | 188 | 14,000 |
| 2008/09/29 | 189 | 192 | 189 | 192 | 4,000 |
| 2008/09/26 | 193 | 194 | 186 | 187 | 8,000 |
| 2008/09/25 | 208 | 208 | 200 | 205 | 36,000 |
| 2008/09/24 | 200 | 208 | 191 | 208 | 10,000 |
| 2008/09/22 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/09/19 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/09/17 | 180 | 183 | 180 | 183 | 3,000 |
| 2008/09/16 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/09/12 | 195 | 195 | 190 | 190 | 5,000 |
| 2008/09/10 | 192 | 195 | 192 | 195 | 11,000 |
| 2008/09/09 | 193 | 193 | 192 | 192 | 6,000 |
| 2008/09/08 | 195 | 195 | 193 | 193 | 21,000 |
| 2008/09/05 | 191 | 193 | 191 | 193 | 5,000 |
| 2008/09/04 | 193 | 193 | 192 | 192 | 3,000 |
| 2008/09/03 | 194 | 195 | 194 | 195 | 11,000 |
| 2008/09/02 | 194 | 195 | 191 | 191 | 12,000 |
| 2008/09/01 | 199 | 200 | 191 | 191 | 37,000 |
| 2008/08/29 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/08/28 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/08/26 | 210 | 210 | 205 | 205 | 32,000 |
| 2008/08/25 | 198 | 210 | 197 | 210 | 18,000 |
| 2008/08/22 | 196 | 196 | 196 | 196 | 3,000 |
| 2008/08/21 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/08/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/08/15 | 194 | 194 | 194 | 194 | 7,000 |
| 2008/08/14 | 195 | 195 | 195 | 195 | 10,000 |
| 2008/08/12 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/08/11 | 198 | 198 | 195 | 195 | 7,000 |
| 2008/08/08 | 198 | 198 | 198 | 198 | 5,000 |
| 2008/08/07 | 200 | 200 | 199 | 199 | 3,000 |
| 2008/08/06 | 200 | 200 | 200 | 200 | 9,000 |
| 2008/08/05 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/08/04 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/08/01 | 197 | 202 | 197 | 202 | 3,000 |
| 2008/07/31 | 199 | 205 | 199 | 205 | 8,000 |
| 2008/07/30 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/07/29 | 225 | 225 | 211 | 211 | 25,000 |
| 2008/07/28 | 220 | 225 | 220 | 220 | 19,000 |
| 2008/07/25 | 210 | 220 | 210 | 220 | 16,000 |
| 2008/07/24 | 200 | 210 | 200 | 210 | 6,000 |
| 2008/07/23 | 197 | 200 | 191 | 200 | 11,000 |
| 2008/07/22 | 220 | 235 | 220 | 235 | 20,000 |
| 2008/07/18 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/07/17 | 203 | 203 | 203 | 203 | 13,000 |
| 2008/07/16 | 197 | 203 | 197 | 203 | 7,000 |
| 2008/07/15 | 196 | 196 | 195 | 196 | 4,000 |
| 2008/07/14 | 195 | 195 | 194 | 194 | 3,000 |
| 2008/07/11 | 198 | 199 | 198 | 199 | 2,000 |
| 2008/07/10 | 200 | 200 | 199 | 199 | 3,000 |
| 2008/07/09 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/07/07 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/07/04 | 201 | 201 | 201 | 201 | 3,000 |
| 2008/07/03 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/07/02 | 199 | 206 | 199 | 200 | 12,000 |
| 2008/07/01 | 201 | 203 | 201 | 203 | 3,000 |
| 2008/06/30 | 205 | 205 | 201 | 201 | 7,000 |
| 2008/06/27 | 203 | 203 | 203 | 203 | 5,000 |
| 2008/06/26 | 203 | 203 | 203 | 203 | 4,000 |
| 2008/06/25 | 203 | 203 | 202 | 202 | 33,000 |
| 2008/06/23 | 202 | 202 | 202 | 202 | 3,000 |
| 2008/06/20 | 206 | 206 | 204 | 204 | 6,000 |
| 2008/06/19 | 203 | 206 | 203 | 206 | 11,000 |
| 2008/06/18 | 204 | 205 | 202 | 202 | 15,000 |
| 2008/06/17 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/06/16 | 200 | 200 | 200 | 200 | 7,000 |
| 2008/06/13 | 202 | 203 | 202 | 203 | 3,000 |
| 2008/06/11 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/06/09 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/06/06 | 205 | 205 | 205 | 205 | 9,000 |
| 2008/06/05 | 200 | 205 | 200 | 205 | 14,000 |
| 2008/06/04 | 201 | 204 | 201 | 204 | 13,000 |
| 2008/06/03 | 195 | 200 | 195 | 200 | 13,000 |
| 2008/06/02 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/05/30 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/05/28 | 199 | 199 | 199 | 199 | 26,000 |
| 2008/05/27 | 194 | 199 | 194 | 199 | 14,000 |
| 2008/05/26 | 191 | 194 | 191 | 194 | 10,000 |
| 2008/05/22 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/05/21 | 195 | 195 | 190 | 190 | 5,000 |
| 2008/05/19 | 190 | 190 | 190 | 190 | 25,000 |
| 2008/05/16 | 195 | 200 | 188 | 189 | 27,000 |
| 2008/05/14 | 200 | 200 | 190 | 190 | 11,000 |
| 2008/05/07 | 186 | 190 | 186 | 189 | 6,000 |
| 2008/05/02 | 190 | 190 | 190 | 190 | 10,000 |
| 2008/04/30 | 181 | 190 | 180 | 180 | 10,000 |
| 2008/04/28 | 191 | 191 | 191 | 191 | 17,000 |
| 2008/04/25 | 190 | 191 | 190 | 191 | 17,000 |
| 2008/04/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/23 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/04/22 | 180 | 180 | 180 | 180 | 5,000 |
| 2008/04/21 | 189 | 189 | 173 | 178 | 5,000 |
| 2008/04/17 | 190 | 190 | 189 | 189 | 3,000 |
| 2008/04/16 | 189 | 190 | 189 | 190 | 2,000 |
| 2008/04/14 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/04/10 | 190 | 190 | 189 | 190 | 3,000 |
| 2008/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/02 | 202 | 202 | 195 | 195 | 3,000 |
| 2008/04/01 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/03/31 | 200 | 204 | 200 | 200 | 8,000 |
| 2008/03/28 | 195 | 196 | 195 | 196 | 8,000 |
| 2008/03/27 | 195 | 195 | 190 | 190 | 7,000 |
| 2008/03/26 | 190 | 190 | 190 | 190 | 11,000 |
| 2008/03/25 | 188 | 190 | 186 | 190 | 8,000 |
| 2008/03/24 | 186 | 186 | 186 | 186 | 1,000 |
| 2008/03/21 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/03/19 | 183 | 183 | 183 | 183 | 1,000 |
| 2008/03/18 | 181 | 183 | 181 | 183 | 3,000 |
| 2008/03/17 | 185 | 185 | 181 | 181 | 10,000 |
| 2008/03/14 | 190 | 190 | 185 | 185 | 8,000 |
| 2008/03/11 | 190 | 190 | 185 | 185 | 61,000 |
| 2008/03/10 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/03/07 | 191 | 191 | 191 | 191 | 4,000 |
| 2008/03/06 | 193 | 195 | 191 | 191 | 7,000 |
| 2008/03/05 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/03/04 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/03/03 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/02/29 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/02/28 | 201 | 202 | 200 | 200 | 11,000 |
| 2008/02/27 | 197 | 197 | 197 | 197 | 51,000 |
| 2008/02/26 | 200 | 200 | 200 | 200 | 12,000 |
| 2008/02/25 | 200 | 200 | 200 | 200 | 16,000 |
| 2008/02/21 | 195 | 200 | 195 | 200 | 23,000 |
| 2008/02/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/02/19 | 205 | 205 | 191 | 191 | 5,000 |
| 2008/02/18 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/02/13 | 195 | 195 | 195 | 195 | 7,000 |
| 2008/02/12 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/02/08 | 196 | 196 | 196 | 196 | 2,000 |
| 2008/02/07 | 200 | 205 | 200 | 205 | 3,000 |
| 2008/02/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/02/05 | 202 | 202 | 200 | 200 | 5,000 |
| 2008/02/04 | 200 | 201 | 200 | 201 | 4,000 |
| 2008/02/01 | 199 | 200 | 199 | 200 | 15,000 |
| 2008/01/30 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/01/29 | 200 | 200 | 200 | 200 | 21,000 |
| 2008/01/28 | 190 | 200 | 190 | 200 | 3,000 |
| 2008/01/25 | 189 | 189 | 189 | 189 | 5,000 |
| 2008/01/24 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/01/23 | 188 | 188 | 180 | 180 | 24,000 |
| 2008/01/22 | 192 | 192 | 188 | 188 | 6,000 |
| 2008/01/21 | 201 | 201 | 190 | 190 | 5,000 |
| 2008/01/18 | 195 | 196 | 195 | 196 | 6,000 |
| 2008/01/17 | 191 | 193 | 191 | 193 | 5,000 |
| 2008/01/16 | 195 | 195 | 191 | 191 | 17,000 |
| 2008/01/15 | 200 | 200 | 196 | 196 | 23,000 |
| 2008/01/11 | 201 | 201 | 201 | 201 | 6,000 |
| 2008/01/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/01/09 | 195 | 196 | 195 | 196 | 3,000 |
| 2008/01/08 | 196 | 197 | 196 | 196 | 4,000 |
| 2008/01/07 | 207 | 207 | 207 | 207 | 2,000 |
| 2008/01/04 | 197 | 197 | 197 | 197 | 7,000 |