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 |
---|---|---|---|---|---|
2013/12/30 | 270 | 270 | 268 | 268 | 53,000 |
2013/12/27 | 269 | 269 | 266 | 266 | 33,000 |
2013/12/26 | 267 | 268 | 266 | 266 | 12,000 |
2013/12/25 | 266 | 267 | 265 | 265 | 35,000 |
2013/12/24 | 265 | 266 | 265 | 265 | 15,000 |
2013/12/20 | 264 | 266 | 264 | 265 | 24,000 |
2013/12/19 | 265 | 267 | 265 | 267 | 9,000 |
2013/12/18 | 267 | 267 | 265 | 265 | 24,000 |
2013/12/17 | 268 | 268 | 266 | 266 | 15,000 |
2013/12/16 | 266 | 268 | 265 | 268 | 68,000 |
2013/12/13 | 266 | 266 | 265 | 265 | 24,000 |
2013/12/12 | 266 | 266 | 266 | 266 | 11,000 |
2013/12/11 | 265 | 266 | 265 | 265 | 18,000 |
2013/12/10 | 268 | 268 | 266 | 266 | 20,000 |
2013/12/09 | 266 | 267 | 265 | 266 | 32,000 |
2013/12/06 | 266 | 266 | 266 | 266 | 10,000 |
2013/12/05 | 267 | 267 | 266 | 266 | 24,000 |
2013/12/04 | 267 | 269 | 266 | 267 | 24,000 |
2013/12/03 | 267 | 267 | 266 | 266 | 5,000 |
2013/12/02 | 270 | 270 | 266 | 267 | 18,000 |
2013/11/29 | 268 | 270 | 267 | 267 | 15,000 |
2013/11/28 | 270 | 270 | 267 | 267 | 16,000 |
2013/11/27 | 269 | 270 | 269 | 270 | 15,000 |
2013/11/26 | 268 | 268 | 268 | 268 | 4,000 |
2013/11/25 | 266 | 266 | 266 | 266 | 7,000 |
2013/11/22 | 265 | 266 | 265 | 266 | 12,000 |
2013/11/21 | 265 | 265 | 265 | 265 | 6,000 |
2013/11/20 | 265 | 265 | 264 | 265 | 28,000 |
2013/11/19 | 269 | 269 | 266 | 267 | 23,000 |
2013/11/18 | 266 | 269 | 266 | 269 | 5,000 |
2013/11/15 | 268 | 268 | 265 | 265 | 7,000 |
2013/11/14 | 265 | 267 | 265 | 267 | 23,000 |
2013/11/13 | 266 | 268 | 266 | 268 | 6,000 |
2013/11/12 | 266 | 266 | 266 | 266 | 10,000 |
2013/11/11 | 266 | 266 | 266 | 266 | 9,000 |
2013/11/08 | 269 | 269 | 266 | 268 | 13,000 |
2013/11/07 | 271 | 271 | 268 | 268 | 23,000 |
2013/11/06 | 271 | 273 | 271 | 273 | 2,000 |
2013/11/05 | 274 | 274 | 272 | 272 | 5,000 |
2013/11/01 | 272 | 274 | 272 | 274 | 2,000 |
2013/10/31 | 274 | 274 | 272 | 272 | 13,000 |
2013/10/30 | 273 | 275 | 272 | 272 | 14,000 |
2013/10/29 | 272 | 272 | 271 | 272 | 9,000 |
2013/10/28 | 271 | 271 | 270 | 270 | 6,000 |
2013/10/25 | 273 | 273 | 271 | 272 | 14,000 |
2013/10/24 | 273 | 273 | 272 | 272 | 2,000 |
2013/10/23 | 271 | 271 | 270 | 271 | 9,000 |
2013/10/22 | 274 | 274 | 271 | 271 | 7,000 |
2013/10/21 | 271 | 271 | 271 | 271 | 2,000 |
2013/10/18 | 271 | 271 | 271 | 271 | 3,000 |
2013/10/17 | 270 | 271 | 269 | 271 | 8,000 |
2013/10/16 | 270 | 270 | 270 | 270 | 8,000 |
2013/10/15 | 276 | 276 | 270 | 270 | 2,000 |
2013/10/10 | 270 | 270 | 270 | 270 | 2,000 |
2013/10/09 | 272 | 273 | 272 | 273 | 6,000 |
2013/10/08 | 270 | 271 | 270 | 270 | 4,000 |
2013/10/07 | 269 | 270 | 269 | 270 | 3,000 |
2013/10/04 | 270 | 275 | 270 | 270 | 10,000 |
2013/10/03 | 270 | 270 | 270 | 270 | 3,000 |
2013/10/02 | 276 | 277 | 274 | 274 | 12,000 |
2013/10/01 | 275 | 276 | 275 | 276 | 7,000 |
2013/09/30 | 274 | 275 | 274 | 274 | 5,000 |
2013/09/27 | 274 | 274 | 273 | 273 | 3,000 |
2013/09/26 | 270 | 271 | 267 | 271 | 8,000 |
2013/09/25 | 280 | 282 | 279 | 279 | 21,000 |
2013/09/24 | 280 | 280 | 278 | 279 | 21,000 |
2013/09/20 | 280 | 281 | 277 | 281 | 15,000 |
2013/09/19 | 280 | 280 | 279 | 280 | 5,000 |
2013/09/18 | 280 | 280 | 275 | 275 | 11,000 |
2013/09/17 | 278 | 279 | 278 | 279 | 6,000 |
2013/09/13 | 279 | 279 | 279 | 279 | 1,000 |
2013/09/12 | 280 | 280 | 278 | 280 | 7,000 |
2013/09/10 | 280 | 280 | 280 | 280 | 5,000 |
2013/09/09 | 275 | 280 | 275 | 280 | 6,000 |
2013/09/05 | 275 | 279 | 275 | 279 | 7,000 |
2013/09/04 | 275 | 275 | 275 | 275 | 1,000 |
2013/09/03 | 271 | 273 | 271 | 273 | 2,000 |
2013/09/02 | 280 | 280 | 271 | 271 | 14,000 |
2013/08/30 | 275 | 280 | 273 | 273 | 12,000 |
2013/08/29 | 277 | 277 | 275 | 275 | 8,000 |
2013/08/28 | 277 | 277 | 277 | 277 | 15,000 |
2013/08/27 | 276 | 277 | 276 | 277 | 4,000 |
2013/08/26 | 275 | 276 | 275 | 276 | 7,000 |
2013/08/23 | 274 | 275 | 274 | 275 | 3,000 |
2013/08/22 | 273 | 273 | 273 | 273 | 3,000 |
2013/08/21 | 274 | 274 | 272 | 273 | 8,000 |
2013/08/20 | 275 | 275 | 274 | 275 | 7,000 |
2013/08/19 | 279 | 279 | 275 | 275 | 5,000 |
2013/08/16 | 279 | 279 | 279 | 279 | 1,000 |
2013/08/15 | 280 | 280 | 280 | 280 | 3,000 |
2013/08/14 | 272 | 272 | 272 | 272 | 2,000 |
2013/08/13 | 269 | 277 | 269 | 272 | 7,000 |
2013/08/12 | 271 | 271 | 271 | 271 | 1,000 |
2013/08/09 | 274 | 274 | 273 | 273 | 6,000 |
2013/08/07 | 274 | 274 | 274 | 274 | 1,000 |
2013/08/06 | 281 | 281 | 281 | 281 | 1,000 |
2013/08/05 | 272 | 279 | 272 | 279 | 7,000 |
2013/08/02 | 270 | 278 | 270 | 278 | 3,000 |
2013/08/01 | 278 | 278 | 278 | 278 | 1,000 |
2013/07/31 | 278 | 278 | 278 | 278 | 13,000 |
2013/07/30 | 282 | 282 | 281 | 281 | 3,000 |
2013/07/29 | 284 | 284 | 281 | 282 | 9,000 |
2013/07/25 | 287 | 287 | 284 | 284 | 13,000 |
2013/07/24 | 286 | 287 | 286 | 287 | 3,000 |
2013/07/23 | 285 | 285 | 285 | 285 | 16,000 |
2013/07/22 | 285 | 285 | 285 | 285 | 2,000 |
2013/07/19 | 279 | 285 | 279 | 285 | 4,000 |
2013/07/18 | 281 | 281 | 279 | 279 | 3,000 |
2013/07/17 | 280 | 280 | 280 | 280 | 1,000 |
2013/07/16 | 285 | 286 | 280 | 280 | 63,000 |
2013/07/11 | 280 | 285 | 280 | 285 | 5,000 |
2013/07/10 | 275 | 280 | 275 | 280 | 14,000 |
2013/07/09 | 274 | 274 | 274 | 274 | 3,000 |
2013/07/08 | 272 | 273 | 272 | 273 | 3,000 |
2013/07/05 | 272 | 272 | 271 | 271 | 5,000 |
2013/07/04 | 274 | 274 | 272 | 272 | 4,000 |
2013/07/03 | 273 | 275 | 273 | 274 | 11,000 |
2013/07/02 | 272 | 273 | 272 | 273 | 5,000 |
2013/07/01 | 270 | 271 | 270 | 270 | 3,000 |
2013/06/28 | 266 | 270 | 265 | 270 | 6,000 |
2013/06/27 | 263 | 263 | 263 | 263 | 1,000 |
2013/06/26 | 265 | 266 | 265 | 265 | 12,000 |
2013/06/25 | 265 | 265 | 265 | 265 | 1,000 |
2013/06/24 | 259 | 259 | 259 | 259 | 3,000 |
2013/06/18 | 266 | 266 | 266 | 266 | 3,000 |
2013/06/17 | 250 | 250 | 250 | 250 | 1,000 |
2013/06/14 | 256 | 256 | 251 | 253 | 22,000 |
2013/06/12 | 260 | 260 | 260 | 260 | 2,000 |
2013/06/11 | 252 | 252 | 252 | 252 | 1,000 |
2013/06/07 | 250 | 250 | 248 | 248 | 13,000 |
2013/06/06 | 254 | 254 | 250 | 250 | 12,000 |
2013/06/05 | 259 | 259 | 259 | 259 | 2,000 |
2013/06/04 | 255 | 260 | 252 | 256 | 21,000 |
2013/06/03 | 270 | 270 | 262 | 262 | 11,000 |
2013/05/31 | 271 | 275 | 271 | 271 | 12,000 |
2013/05/30 | 266 | 271 | 266 | 266 | 7,000 |
2013/05/27 | 275 | 275 | 274 | 274 | 20,000 |
2013/05/24 | 272 | 274 | 272 | 273 | 10,000 |
2013/05/23 | 278 | 278 | 272 | 272 | 14,000 |
2013/05/22 | 276 | 278 | 276 | 278 | 5,000 |
2013/05/21 | 275 | 276 | 275 | 276 | 7,000 |
2013/05/20 | 277 | 277 | 275 | 275 | 10,000 |
2013/05/17 | 278 | 278 | 278 | 278 | 7,000 |
2013/05/16 | 279 | 279 | 275 | 276 | 4,000 |
2013/05/15 | 276 | 278 | 275 | 275 | 6,000 |
2013/05/14 | 275 | 275 | 274 | 274 | 3,000 |
2013/05/13 | 276 | 276 | 270 | 274 | 9,000 |
2013/05/10 | 276 | 276 | 273 | 274 | 9,000 |
2013/05/09 | 277 | 278 | 276 | 276 | 7,000 |
2013/05/08 | 272 | 278 | 272 | 277 | 14,000 |
2013/05/07 | 279 | 281 | 279 | 279 | 11,000 |
2013/05/02 | 278 | 279 | 276 | 276 | 16,000 |
2013/05/01 | 275 | 275 | 275 | 275 | 3,000 |
2013/04/30 | 272 | 274 | 272 | 274 | 5,000 |
2013/04/26 | 272 | 272 | 270 | 270 | 9,000 |
2013/04/25 | 269 | 270 | 269 | 270 | 14,000 |
2013/04/24 | 264 | 268 | 264 | 268 | 3,000 |
2013/04/23 | 267 | 267 | 264 | 264 | 2,000 |
2013/04/22 | 260 | 266 | 260 | 266 | 6,000 |
2013/04/19 | 265 | 265 | 260 | 260 | 5,000 |
2013/04/18 | 267 | 267 | 267 | 267 | 3,000 |
2013/04/17 | 258 | 267 | 258 | 267 | 7,000 |
2013/04/16 | 266 | 266 | 264 | 264 | 2,000 |
2013/04/15 | 268 | 268 | 260 | 266 | 9,000 |
2013/04/12 | 267 | 267 | 265 | 267 | 5,000 |
2013/04/11 | 260 | 268 | 260 | 268 | 12,000 |
2013/04/10 | 265 | 265 | 251 | 258 | 38,000 |
2013/04/09 | 265 | 274 | 265 | 266 | 6,000 |
2013/04/08 | 275 | 275 | 263 | 265 | 10,000 |
2013/04/05 | 262 | 264 | 262 | 263 | 9,000 |
2013/04/04 | 263 | 265 | 260 | 260 | 7,000 |
2013/04/03 | 269 | 269 | 259 | 260 | 6,000 |
2013/04/02 | 267 | 267 | 267 | 267 | 6,000 |
2013/04/01 | 265 | 265 | 265 | 265 | 12,000 |
2013/03/29 | 261 | 265 | 260 | 263 | 6,000 |
2013/03/28 | 260 | 263 | 260 | 262 | 4,000 |
2013/03/27 | 249 | 259 | 249 | 259 | 17,000 |
2013/03/26 | 298 | 299 | 285 | 285 | 18,000 |
2013/03/25 | 295 | 298 | 295 | 295 | 8,000 |
2013/03/22 | 295 | 295 | 293 | 295 | 13,000 |
2013/03/21 | 295 | 296 | 294 | 295 | 23,000 |
2013/03/19 | 300 | 300 | 299 | 299 | 11,000 |
2013/03/18 | 299 | 300 | 299 | 299 | 25,000 |
2013/03/15 | 295 | 299 | 295 | 299 | 18,000 |
2013/03/14 | 295 | 295 | 295 | 295 | 5,000 |
2013/03/13 | 295 | 295 | 295 | 295 | 1,000 |
2013/03/12 | 294 | 294 | 294 | 294 | 2,000 |
2013/03/11 | 294 | 294 | 290 | 290 | 7,000 |
2013/03/08 | 290 | 290 | 290 | 290 | 10,000 |
2013/03/07 | 289 | 289 | 288 | 289 | 12,000 |
2013/03/06 | 284 | 288 | 284 | 288 | 13,000 |
2013/03/05 | 283 | 284 | 283 | 284 | 4,000 |
2013/03/04 | 280 | 281 | 279 | 281 | 26,000 |
2013/03/01 | 278 | 279 | 278 | 279 | 16,000 |
2013/02/28 | 276 | 277 | 276 | 277 | 11,000 |
2013/02/27 | 276 | 276 | 276 | 276 | 9,000 |
2013/02/26 | 276 | 276 | 276 | 276 | 2,000 |
2013/02/25 | 275 | 276 | 275 | 275 | 26,000 |
2013/02/22 | 273 | 275 | 273 | 275 | 17,000 |
2013/02/21 | 273 | 273 | 273 | 273 | 3,000 |
2013/02/20 | 273 | 273 | 273 | 273 | 7,000 |
2013/02/19 | 274 | 274 | 273 | 273 | 14,000 |
2013/02/18 | 274 | 274 | 274 | 274 | 15,000 |
2013/02/15 | 274 | 274 | 274 | 274 | 8,000 |
2013/02/14 | 274 | 274 | 274 | 274 | 3,000 |
2013/02/13 | 274 | 274 | 274 | 274 | 2,000 |
2013/02/12 | 270 | 274 | 270 | 274 | 16,000 |
2013/02/08 | 269 | 270 | 269 | 270 | 23,000 |
2013/02/07 | 268 | 269 | 266 | 269 | 23,000 |
2013/02/06 | 269 | 269 | 267 | 268 | 32,000 |
2013/02/05 | 265 | 267 | 265 | 266 | 21,000 |
2013/02/04 | 265 | 265 | 265 | 265 | 21,000 |
2013/02/01 | 265 | 265 | 265 | 265 | 23,000 |
2013/01/31 | 260 | 265 | 260 | 265 | 39,000 |
2013/01/30 | 256 | 260 | 255 | 260 | 35,000 |
2013/01/29 | 251 | 255 | 251 | 255 | 11,000 |
2013/01/28 | 248 | 250 | 248 | 250 | 8,000 |
2013/01/25 | 246 | 248 | 246 | 248 | 6,000 |
2013/01/24 | 242 | 246 | 240 | 246 | 22,000 |
2013/01/23 | 242 | 242 | 240 | 240 | 20,000 |
2013/01/22 | 241 | 241 | 239 | 239 | 18,000 |
2013/01/21 | 244 | 245 | 240 | 241 | 23,000 |
2013/01/18 | 240 | 240 | 235 | 240 | 19,000 |
2013/01/17 | 247 | 247 | 240 | 240 | 20,000 |
2013/01/16 | 240 | 247 | 240 | 247 | 31,000 |
2013/01/15 | 259 | 260 | 246 | 247 | 36,000 |
2013/01/11 | 260 | 260 | 252 | 260 | 15,000 |
2013/01/10 | 260 | 260 | 260 | 260 | 20,000 |
2013/01/09 | 255 | 255 | 255 | 255 | 12,000 |
2013/01/08 | 254 | 255 | 254 | 255 | 16,000 |
2013/01/07 | 254 | 254 | 254 | 254 | 16,000 |
2013/01/04 | 254 | 254 | 254 | 254 | 17,000 |