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 |
|---|---|---|---|---|---|
| 2009/12/30 | 194 | 204 | 194 | 204 | 15,000 |
| 2009/12/29 | 189 | 190 | 189 | 190 | 3,000 |
| 2009/12/28 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/12/25 | 196 | 196 | 190 | 190 | 38,000 |
| 2009/12/24 | 190 | 196 | 190 | 196 | 7,000 |
| 2009/12/22 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/12/21 | 186 | 186 | 186 | 186 | 5,000 |
| 2009/12/18 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/12/17 | 189 | 189 | 189 | 189 | 17,000 |
| 2009/12/16 | 189 | 189 | 189 | 189 | 12,000 |
| 2009/12/15 | 190 | 190 | 184 | 189 | 12,000 |
| 2009/12/11 | 189 | 194 | 189 | 194 | 4,000 |
| 2009/12/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/12/09 | 194 | 197 | 194 | 197 | 7,000 |
| 2009/12/08 | 190 | 199 | 190 | 199 | 7,000 |
| 2009/12/04 | 190 | 190 | 187 | 190 | 14,000 |
| 2009/12/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/12/02 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/12/01 | 189 | 190 | 189 | 190 | 8,000 |
| 2009/11/30 | 189 | 189 | 189 | 189 | 21,000 |
| 2009/11/27 | 185 | 189 | 185 | 189 | 9,000 |
| 2009/11/25 | 186 | 186 | 186 | 186 | 14,000 |
| 2009/11/24 | 185 | 190 | 183 | 190 | 9,000 |
| 2009/11/19 | 186 | 186 | 185 | 185 | 4,000 |
| 2009/11/17 | 187 | 187 | 186 | 186 | 4,000 |
| 2009/11/16 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/11/10 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/11/09 | 190 | 190 | 189 | 189 | 2,000 |
| 2009/11/06 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/11/02 | 194 | 194 | 194 | 194 | 20,000 |
| 2009/10/30 | 194 | 194 | 192 | 194 | 16,000 |
| 2009/10/29 | 193 | 199 | 192 | 199 | 9,000 |
| 2009/10/28 | 194 | 194 | 193 | 193 | 4,000 |
| 2009/10/26 | 199 | 199 | 195 | 195 | 13,000 |
| 2009/10/23 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/10/22 | 195 | 197 | 195 | 197 | 9,000 |
| 2009/10/21 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/10/20 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/10/14 | 190 | 194 | 190 | 194 | 6,000 |
| 2009/10/02 | 200 | 200 | 198 | 198 | 11,000 |
| 2009/10/01 | 196 | 198 | 196 | 198 | 2,000 |
| 2009/09/30 | 195 | 195 | 195 | 195 | 9,000 |
| 2009/09/29 | 195 | 195 | 193 | 193 | 5,000 |
| 2009/09/28 | 196 | 196 | 195 | 195 | 3,000 |
| 2009/09/25 | 200 | 200 | 199 | 200 | 16,000 |
| 2009/09/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/09/18 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/09/16 | 200 | 200 | 198 | 198 | 5,000 |
| 2009/09/15 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/09/14 | 201 | 201 | 200 | 200 | 5,000 |
| 2009/09/11 | 200 | 209 | 200 | 209 | 8,000 |
| 2009/09/10 | 195 | 209 | 195 | 209 | 9,000 |
| 2009/09/09 | 195 | 195 | 194 | 195 | 3,000 |
| 2009/09/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/09/07 | 195 | 195 | 195 | 195 | 4,000 |
| 2009/09/03 | 196 | 196 | 196 | 196 | 2,000 |
| 2009/09/02 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/08/31 | 195 | 205 | 195 | 204 | 32,000 |
| 2009/08/27 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/08/26 | 195 | 195 | 195 | 195 | 5,000 |
| 2009/08/25 | 194 | 195 | 194 | 195 | 7,000 |
| 2009/08/24 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/08/17 | 196 | 196 | 195 | 195 | 17,000 |
| 2009/08/14 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/08/12 | 187 | 195 | 186 | 195 | 6,000 |
| 2009/08/07 | 195 | 195 | 191 | 191 | 3,000 |
| 2009/08/05 | 193 | 193 | 192 | 192 | 2,000 |
| 2009/08/03 | 193 | 193 | 193 | 193 | 2,000 |
| 2009/07/31 | 195 | 196 | 191 | 191 | 31,000 |
| 2009/07/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/28 | 198 | 200 | 196 | 196 | 16,000 |
| 2009/07/27 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/07/24 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/23 | 195 | 200 | 195 | 200 | 4,000 |
| 2009/07/22 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/07/21 | 189 | 194 | 189 | 194 | 3,000 |
| 2009/07/17 | 204 | 204 | 189 | 194 | 67,000 |
| 2009/07/16 | 193 | 204 | 193 | 204 | 4,000 |
| 2009/07/15 | 187 | 195 | 187 | 195 | 15,000 |
| 2009/07/14 | 187 | 187 | 185 | 185 | 4,000 |
| 2009/07/13 | 186 | 186 | 186 | 186 | 3,000 |
| 2009/07/09 | 188 | 188 | 187 | 187 | 8,000 |
| 2009/07/08 | 189 | 189 | 187 | 187 | 3,000 |
| 2009/07/07 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/07/06 | 182 | 182 | 182 | 182 | 2,000 |
| 2009/07/03 | 186 | 187 | 186 | 187 | 3,000 |
| 2009/07/02 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/07/01 | 189 | 189 | 187 | 189 | 15,000 |
| 2009/06/30 | 180 | 190 | 177 | 188 | 40,000 |
| 2009/06/29 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/06/26 | 180 | 180 | 178 | 178 | 4,000 |
| 2009/06/25 | 170 | 174 | 170 | 174 | 48,000 |
| 2009/06/24 | 177 | 180 | 177 | 180 | 56,000 |
| 2009/06/22 | 180 | 190 | 180 | 190 | 11,000 |
| 2009/06/18 | 180 | 180 | 177 | 177 | 6,000 |
| 2009/06/16 | 176 | 180 | 176 | 180 | 5,000 |
| 2009/06/15 | 174 | 179 | 174 | 179 | 3,000 |
| 2009/06/12 | 171 | 174 | 171 | 174 | 5,000 |
| 2009/06/11 | 176 | 176 | 171 | 175 | 27,000 |
| 2009/06/10 | 185 | 185 | 175 | 176 | 14,000 |
| 2009/06/08 | 180 | 180 | 180 | 180 | 8,000 |
| 2009/06/03 | 179 | 180 | 176 | 180 | 9,000 |
| 2009/06/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/06/01 | 185 | 185 | 185 | 185 | 20,000 |
| 2009/05/28 | 178 | 185 | 178 | 185 | 11,000 |
| 2009/05/25 | 178 | 178 | 178 | 178 | 14,000 |
| 2009/05/21 | 170 | 178 | 170 | 178 | 23,000 |
| 2009/05/20 | 175 | 179 | 175 | 179 | 5,000 |
| 2009/05/18 | 172 | 172 | 172 | 172 | 3,000 |
| 2009/05/15 | 172 | 174 | 172 | 174 | 4,000 |
| 2009/05/12 | 170 | 174 | 170 | 174 | 13,000 |
| 2009/05/08 | 167 | 167 | 167 | 167 | 5,000 |
| 2009/05/07 | 168 | 168 | 168 | 168 | 3,000 |
| 2009/05/01 | 169 | 169 | 159 | 160 | 21,000 |
| 2009/04/30 | 165 | 169 | 165 | 169 | 18,000 |
| 2009/04/28 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/27 | 166 | 166 | 160 | 160 | 17,000 |
| 2009/04/24 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/23 | 162 | 168 | 162 | 168 | 10,000 |
| 2009/04/22 | 160 | 170 | 160 | 170 | 10,000 |
| 2009/04/20 | 159 | 162 | 159 | 162 | 4,000 |
| 2009/04/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2009/04/15 | 157 | 159 | 157 | 159 | 3,000 |
| 2009/04/13 | 160 | 163 | 160 | 163 | 5,000 |
| 2009/04/09 | 160 | 160 | 155 | 155 | 4,000 |
| 2009/04/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/04/06 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/04/02 | 163 | 163 | 163 | 163 | 24,000 |
| 2009/04/01 | 160 | 163 | 160 | 163 | 14,000 |
| 2009/03/31 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/03/30 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/03/27 | 158 | 158 | 153 | 153 | 3,000 |
| 2009/03/25 | 163 | 163 | 157 | 163 | 24,000 |
| 2009/03/24 | 160 | 165 | 160 | 165 | 10,000 |
| 2009/03/23 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/03/18 | 159 | 159 | 158 | 158 | 2,000 |
| 2009/03/17 | 150 | 157 | 150 | 157 | 8,000 |
| 2009/03/16 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/03/12 | 153 | 153 | 153 | 153 | 2,000 |
| 2009/03/10 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/03/04 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/03/03 | 159 | 159 | 158 | 158 | 5,000 |
| 2009/03/02 | 158 | 158 | 158 | 158 | 21,000 |
| 2009/02/27 | 153 | 158 | 153 | 158 | 2,000 |
| 2009/02/25 | 150 | 150 | 150 | 150 | 19,000 |
| 2009/02/24 | 154 | 160 | 153 | 160 | 3,000 |
| 2009/02/23 | 153 | 153 | 153 | 153 | 1,000 |
| 2009/02/20 | 155 | 160 | 150 | 160 | 16,000 |
| 2009/02/18 | 157 | 157 | 151 | 153 | 22,000 |
| 2009/02/17 | 158 | 158 | 158 | 158 | 3,000 |
| 2009/02/16 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/02/10 | 153 | 153 | 153 | 153 | 4,000 |
| 2009/02/06 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/02/03 | 156 | 156 | 155 | 155 | 3,000 |
| 2009/01/30 | 157 | 157 | 155 | 155 | 4,000 |
| 2009/01/29 | 158 | 162 | 158 | 162 | 3,000 |
| 2009/01/26 | 169 | 169 | 169 | 169 | 38,000 |
| 2009/01/23 | 163 | 169 | 160 | 169 | 9,000 |
| 2009/01/22 | 162 | 164 | 162 | 164 | 7,000 |
| 2009/01/21 | 161 | 162 | 161 | 162 | 4,000 |
| 2009/01/20 | 161 | 163 | 161 | 163 | 5,000 |
| 2009/01/19 | 160 | 160 | 157 | 157 | 4,000 |
| 2009/01/16 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/15 | 160 | 160 | 160 | 160 | 4,000 |
| 2009/01/14 | 160 | 160 | 157 | 157 | 3,000 |
| 2009/01/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2009/01/08 | 158 | 158 | 158 | 158 | 2,000 |
| 2009/01/06 | 154 | 154 | 154 | 154 | 2,000 |
| 2009/01/05 | 157 | 157 | 152 | 152 | 6,000 |