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 |
---|---|---|---|---|---|
2014/12/30 | 2,348 | 2,412 | 2,330 | 2,403 | 32,900 |
2014/12/29 | 2,271 | 2,380 | 2,264 | 2,320 | 32,600 |
2014/12/26 | 2,111 | 2,249 | 2,111 | 2,240 | 18,200 |
2014/12/25 | 2,139 | 2,139 | 2,110 | 2,130 | 21,100 |
2014/12/24 | 2,100 | 2,145 | 2,100 | 2,132 | 23,700 |
2014/12/22 | 2,065 | 2,095 | 2,060 | 2,095 | 15,300 |
2014/12/19 | 2,010 | 2,073 | 1,974 | 2,065 | 18,800 |
2014/12/18 | 1,990 | 2,008 | 1,950 | 2,005 | 14,700 |
2014/12/17 | 1,915 | 1,980 | 1,915 | 1,980 | 23,500 |
2014/12/16 | 1,905 | 1,915 | 1,876 | 1,880 | 6,400 |
2014/12/15 | 1,876 | 1,905 | 1,876 | 1,905 | 9,000 |
2014/12/12 | 1,860 | 1,910 | 1,860 | 1,898 | 16,800 |
2014/12/11 | 1,840 | 1,857 | 1,840 | 1,857 | 4,500 |
2014/12/10 | 1,840 | 1,859 | 1,838 | 1,850 | 5,200 |
2014/12/09 | 1,836 | 1,859 | 1,836 | 1,848 | 6,900 |
2014/12/08 | 1,842 | 1,852 | 1,828 | 1,848 | 16,300 |
2014/12/05 | 1,830 | 1,840 | 1,830 | 1,839 | 2,300 |
2014/12/04 | 1,832 | 1,832 | 1,818 | 1,818 | 3,700 |
2014/12/03 | 1,845 | 1,845 | 1,829 | 1,832 | 4,700 |
2014/12/02 | 1,850 | 1,850 | 1,821 | 1,845 | 3,000 |
2014/12/01 | 1,825 | 1,850 | 1,797 | 1,850 | 21,500 |
2014/11/28 | 1,735 | 1,820 | 1,735 | 1,805 | 22,800 |
2014/11/27 | 1,735 | 1,738 | 1,731 | 1,731 | 2,700 |
2014/11/26 | 1,733 | 1,743 | 1,700 | 1,730 | 12,900 |
2014/11/25 | 1,704 | 1,732 | 1,703 | 1,732 | 8,400 |
2014/11/21 | 1,695 | 1,700 | 1,694 | 1,696 | 1,200 |
2014/11/20 | 1,695 | 1,695 | 1,689 | 1,689 | 900 |
2014/11/19 | 1,690 | 1,695 | 1,690 | 1,690 | 800 |
2014/11/18 | 1,687 | 1,687 | 1,687 | 1,687 | 500 |
2014/11/17 | 1,690 | 1,690 | 1,686 | 1,687 | 1,900 |
2014/11/14 | 1,693 | 1,694 | 1,690 | 1,694 | 3,200 |
2014/11/13 | 1,700 | 1,700 | 1,692 | 1,692 | 4,600 |
2014/11/12 | 1,696 | 1,700 | 1,696 | 1,700 | 500 |
2014/11/11 | 1,691 | 1,692 | 1,691 | 1,692 | 500 |
2014/11/10 | 1,691 | 1,693 | 1,691 | 1,691 | 800 |
2014/11/07 | 1,691 | 1,693 | 1,691 | 1,693 | 1,100 |
2014/11/06 | 1,695 | 1,703 | 1,690 | 1,690 | 900 |
2014/11/05 | 1,695 | 1,695 | 1,693 | 1,693 | 300 |
2014/11/04 | 1,701 | 1,705 | 1,690 | 1,703 | 3,700 |
2014/10/31 | 1,693 | 1,695 | 1,679 | 1,695 | 3,000 |
2014/10/30 | 1,693 | 1,693 | 1,667 | 1,690 | 1,800 |
2014/10/29 | 1,688 | 1,688 | 1,664 | 1,664 | 400 |
2014/10/28 | 1,667 | 1,680 | 1,664 | 1,680 | 600 |
2014/10/27 | 1,692 | 1,693 | 1,692 | 1,693 | 1,900 |
2014/10/24 | 1,691 | 1,692 | 1,691 | 1,692 | 200 |
2014/10/23 | 1,662 | 1,690 | 1,662 | 1,688 | 800 |
2014/10/22 | 1,693 | 1,693 | 1,662 | 1,693 | 1,600 |
2014/10/21 | 1,670 | 1,670 | 1,666 | 1,666 | 300 |
2014/10/20 | 1,685 | 1,690 | 1,660 | 1,663 | 2,200 |
2014/10/17 | 1,660 | 1,665 | 1,652 | 1,652 | 900 |
2014/10/16 | 1,660 | 1,665 | 1,660 | 1,665 | 1,600 |
2014/10/15 | 1,690 | 1,690 | 1,690 | 1,690 | 400 |
2014/10/14 | 1,690 | 1,695 | 1,690 | 1,690 | 3,500 |
2014/10/10 | 1,696 | 1,700 | 1,690 | 1,698 | 1,600 |
2014/10/09 | 1,700 | 1,700 | 1,695 | 1,699 | 6,000 |
2014/10/08 | 1,700 | 1,700 | 1,694 | 1,694 | 1,200 |
2014/10/07 | 1,716 | 1,716 | 1,696 | 1,714 | 1,300 |
2014/10/06 | 1,710 | 1,713 | 1,698 | 1,713 | 1,900 |
2014/10/03 | 1,700 | 1,710 | 1,695 | 1,710 | 4,100 |
2014/10/02 | 1,712 | 1,712 | 1,696 | 1,710 | 1,300 |
2014/10/01 | 1,703 | 1,712 | 1,702 | 1,712 | 2,300 |
2014/09/30 | 1,717 | 1,717 | 1,701 | 1,710 | 3,000 |
2014/09/29 | 1,718 | 1,718 | 1,700 | 1,705 | 3,500 |
2014/09/26 | 1,690 | 1,697 | 1,680 | 1,695 | 6,800 |
2014/09/25 | 1,723 | 1,729 | 1,719 | 1,727 | 38,800 |
2014/09/24 | 1,720 | 1,723 | 1,715 | 1,719 | 4,600 |
2014/09/22 | 1,719 | 1,725 | 1,719 | 1,721 | 3,900 |
2014/09/19 | 1,718 | 1,719 | 1,716 | 1,718 | 1,700 |
2014/09/18 | 1,718 | 1,719 | 1,713 | 1,717 | 3,000 |
2014/09/17 | 1,719 | 1,719 | 1,714 | 1,718 | 2,400 |
2014/09/16 | 1,711 | 1,718 | 1,710 | 1,715 | 2,600 |
2014/09/12 | 1,701 | 1,709 | 1,700 | 1,709 | 1,400 |
2014/09/11 | 1,700 | 1,704 | 1,700 | 1,701 | 700 |
2014/09/10 | 1,692 | 1,699 | 1,691 | 1,698 | 900 |
2014/09/09 | 1,690 | 1,700 | 1,681 | 1,700 | 2,700 |
2014/09/08 | 1,703 | 1,717 | 1,692 | 1,693 | 2,300 |
2014/09/05 | 1,714 | 1,714 | 1,700 | 1,700 | 4,300 |
2014/09/04 | 1,714 | 1,714 | 1,703 | 1,713 | 2,500 |
2014/09/03 | 1,700 | 1,714 | 1,700 | 1,701 | 3,700 |
2014/09/02 | 1,700 | 1,700 | 1,691 | 1,692 | 3,900 |
2014/09/01 | 1,688 | 1,690 | 1,688 | 1,690 | 4,900 |
2014/08/29 | 1,667 | 1,688 | 1,660 | 1,688 | 2,000 |
2014/08/28 | 1,677 | 1,677 | 1,660 | 1,665 | 2,300 |
2014/08/27 | 1,670 | 1,680 | 1,670 | 1,677 | 3,700 |
2014/08/26 | 1,650 | 1,670 | 1,650 | 1,670 | 5,900 |
2014/08/25 | 1,638 | 1,653 | 1,630 | 1,638 | 4,100 |
2014/08/22 | 1,637 | 1,638 | 1,630 | 1,635 | 1,000 |
2014/08/21 | 1,630 | 1,639 | 1,630 | 1,639 | 900 |
2014/08/20 | 1,618 | 1,639 | 1,610 | 1,639 | 3,900 |
2014/08/19 | 1,618 | 1,640 | 1,615 | 1,640 | 2,900 |
2014/08/18 | 1,640 | 1,640 | 1,616 | 1,618 | 4,100 |
2014/08/15 | 1,650 | 1,650 | 1,630 | 1,644 | 2,600 |
2014/08/14 | 1,649 | 1,650 | 1,640 | 1,650 | 3,600 |
2014/08/13 | 1,666 | 1,666 | 1,645 | 1,649 | 11,100 |
2014/08/12 | 1,660 | 1,677 | 1,660 | 1,677 | 600 |
2014/08/11 | 1,690 | 1,690 | 1,660 | 1,670 | 900 |
2014/08/08 | 1,699 | 1,699 | 1,655 | 1,660 | 2,600 |
2014/08/07 | 1,696 | 1,699 | 1,681 | 1,681 | 1,700 |
2014/08/06 | 1,692 | 1,700 | 1,692 | 1,694 | 1,500 |
2014/08/05 | 1,700 | 1,710 | 1,695 | 1,695 | 3,200 |
2014/08/04 | 1,701 | 1,705 | 1,695 | 1,705 | 1,200 |
2014/08/01 | 1,678 | 1,701 | 1,675 | 1,701 | 4,900 |
2014/07/31 | 1,740 | 1,800 | 1,670 | 1,679 | 27,100 |
2014/07/30 | 1,740 | 1,740 | 1,725 | 1,730 | 6,900 |
2014/07/29 | 1,740 | 1,749 | 1,730 | 1,735 | 3,200 |
2014/07/29 | 1 -> 0.20 分割 | ||||
2014/07/28 | 345 | 346 | 343 | 343 | 15,000 |
2014/07/25 | 348 | 348 | 345 | 345 | 15,000 |
2014/07/24 | 348 | 348 | 343 | 345 | 20,000 |
2014/07/23 | 345 | 348 | 345 | 348 | 12,000 |
2014/07/22 | 343 | 350 | 341 | 348 | 16,000 |
2014/07/18 | 341 | 350 | 336 | 343 | 27,000 |
2014/07/17 | 344 | 344 | 338 | 341 | 50,000 |
2014/07/16 | 343 | 344 | 339 | 344 | 18,000 |
2014/07/15 | 345 | 347 | 338 | 347 | 44,000 |
2014/07/14 | 345 | 354 | 345 | 348 | 19,000 |
2014/07/11 | 340 | 345 | 334 | 345 | 21,000 |
2014/07/10 | 348 | 349 | 342 | 343 | 33,000 |
2014/07/09 | 351 | 351 | 350 | 350 | 4,000 |
2014/07/08 | 351 | 351 | 348 | 351 | 15,000 |
2014/07/07 | 350 | 354 | 350 | 352 | 8,000 |
2014/07/04 | 351 | 355 | 351 | 352 | 20,000 |
2014/07/03 | 354 | 354 | 351 | 351 | 6,000 |
2014/07/02 | 349 | 355 | 349 | 351 | 30,000 |
2014/07/01 | 345 | 353 | 345 | 349 | 18,000 |
2014/06/30 | 354 | 358 | 343 | 345 | 45,000 |
2014/06/27 | 357 | 360 | 350 | 350 | 29,000 |
2014/06/26 | 355 | 360 | 347 | 358 | 69,000 |
2014/06/25 | 339 | 359 | 337 | 358 | 70,000 |
2014/06/24 | 333 | 339 | 330 | 339 | 61,000 |
2014/06/23 | 323 | 332 | 323 | 332 | 42,000 |
2014/06/20 | 322 | 324 | 320 | 322 | 28,000 |
2014/06/19 | 325 | 326 | 321 | 321 | 27,000 |
2014/06/18 | 330 | 330 | 322 | 324 | 36,000 |
2014/06/17 | 317 | 325 | 315 | 323 | 36,000 |
2014/06/16 | 318 | 330 | 314 | 315 | 105,000 |
2014/06/13 | 310 | 314 | 302 | 314 | 113,000 |
2014/06/12 | 291 | 309 | 289 | 306 | 213,000 |
2014/06/11 | 283 | 283 | 283 | 283 | 2,000 |
2014/06/10 | 283 | 283 | 282 | 282 | 6,000 |
2014/06/09 | 283 | 283 | 282 | 282 | 8,000 |
2014/06/06 | 284 | 284 | 282 | 284 | 10,000 |
2014/06/05 | 280 | 284 | 280 | 284 | 11,000 |
2014/06/04 | 284 | 284 | 284 | 284 | 1,000 |
2014/06/03 | 283 | 283 | 281 | 281 | 6,000 |
2014/06/02 | 284 | 284 | 284 | 284 | 14,000 |
2014/05/30 | 284 | 284 | 282 | 284 | 9,000 |
2014/05/29 | 281 | 281 | 281 | 281 | 4,000 |
2014/05/28 | 284 | 284 | 281 | 283 | 7,000 |
2014/05/27 | 280 | 285 | 280 | 285 | 17,000 |
2014/05/26 | 284 | 284 | 280 | 280 | 31,000 |
2014/05/23 | 281 | 281 | 281 | 281 | 4,000 |
2014/05/22 | 282 | 282 | 281 | 281 | 2,000 |
2014/05/21 | 283 | 283 | 281 | 281 | 5,000 |
2014/05/20 | 281 | 285 | 281 | 285 | 16,000 |
2014/05/19 | 281 | 284 | 281 | 282 | 7,000 |
2014/05/16 | 282 | 283 | 282 | 283 | 3,000 |
2014/05/15 | 284 | 284 | 284 | 284 | 2,000 |
2014/05/14 | 282 | 283 | 281 | 282 | 8,000 |
2014/05/13 | 284 | 284 | 281 | 284 | 8,000 |
2014/05/12 | 284 | 284 | 284 | 284 | 3,000 |
2014/05/09 | 282 | 282 | 282 | 282 | 2,000 |
2014/05/08 | 284 | 284 | 282 | 284 | 9,000 |
2014/05/07 | 285 | 285 | 284 | 284 | 4,000 |
2014/05/02 | 286 | 288 | 286 | 288 | 9,000 |
2014/05/01 | 286 | 286 | 286 | 286 | 5,000 |
2014/04/30 | 285 | 285 | 285 | 285 | 13,000 |
2014/04/28 | 278 | 285 | 278 | 284 | 8,000 |
2014/04/25 | 282 | 282 | 282 | 282 | 15,000 |
2014/04/24 | 282 | 282 | 282 | 282 | 2,000 |
2014/04/23 | 279 | 293 | 279 | 293 | 20,000 |
2014/04/22 | 276 | 278 | 276 | 276 | 5,000 |
2014/04/21 | 278 | 278 | 278 | 278 | 4,000 |
2014/04/18 | 276 | 278 | 276 | 278 | 8,000 |
2014/04/17 | 283 | 283 | 283 | 283 | 4,000 |
2014/04/16 | 277 | 277 | 277 | 277 | 1,000 |
2014/04/15 | 282 | 282 | 278 | 278 | 2,000 |
2014/04/14 | 283 | 283 | 283 | 283 | 1,000 |
2014/04/11 | 280 | 280 | 280 | 280 | 1,000 |
2014/04/10 | 275 | 275 | 275 | 275 | 1,000 |
2014/04/09 | 276 | 278 | 276 | 278 | 12,000 |
2014/04/08 | 278 | 279 | 277 | 277 | 5,000 |
2014/04/07 | 279 | 279 | 278 | 279 | 5,000 |
2014/04/04 | 280 | 280 | 279 | 279 | 3,000 |
2014/04/03 | 281 | 281 | 278 | 278 | 3,000 |
2014/04/02 | 282 | 282 | 282 | 282 | 2,000 |
2014/04/01 | 278 | 278 | 278 | 278 | 4,000 |
2014/03/31 | 280 | 282 | 279 | 279 | 42,000 |
2014/03/28 | 280 | 280 | 279 | 279 | 4,000 |
2014/03/27 | 277 | 279 | 277 | 278 | 10,000 |
2014/03/26 | 288 | 288 | 281 | 281 | 5,000 |
2014/03/25 | 282 | 282 | 281 | 281 | 35,000 |
2014/03/24 | 282 | 282 | 281 | 281 | 8,000 |
2014/03/20 | 282 | 283 | 281 | 282 | 33,000 |
2014/03/19 | 282 | 284 | 282 | 283 | 21,000 |
2014/03/18 | 281 | 283 | 281 | 283 | 9,000 |
2014/03/17 | 282 | 282 | 282 | 282 | 5,000 |
2014/03/14 | 282 | 282 | 280 | 280 | 11,000 |
2014/03/13 | 283 | 283 | 281 | 282 | 19,000 |
2014/03/12 | 282 | 283 | 282 | 283 | 4,000 |
2014/03/11 | 282 | 288 | 282 | 283 | 8,000 |
2014/03/10 | 287 | 287 | 281 | 281 | 7,000 |
2014/03/07 | 285 | 285 | 285 | 285 | 2,000 |
2014/03/06 | 285 | 286 | 280 | 286 | 25,000 |
2014/03/05 | 284 | 284 | 283 | 283 | 16,000 |
2014/03/04 | 287 | 288 | 286 | 288 | 4,000 |
2014/03/03 | 286 | 286 | 286 | 286 | 1,000 |
2014/02/28 | 284 | 284 | 284 | 284 | 2,000 |
2014/02/27 | 284 | 284 | 283 | 283 | 33,000 |
2014/02/26 | 283 | 284 | 282 | 284 | 13,000 |
2014/02/25 | 285 | 285 | 282 | 285 | 8,000 |
2014/02/24 | 285 | 285 | 282 | 282 | 40,000 |
2014/02/21 | 285 | 285 | 285 | 285 | 3,000 |
2014/02/20 | 286 | 286 | 285 | 286 | 5,000 |
2014/02/19 | 289 | 289 | 289 | 289 | 1,000 |
2014/02/18 | 287 | 287 | 283 | 285 | 11,000 |
2014/02/17 | 285 | 292 | 285 | 289 | 6,000 |
2014/02/14 | 280 | 280 | 280 | 280 | 4,000 |
2014/02/13 | 286 | 286 | 280 | 280 | 13,000 |
2014/02/12 | 287 | 287 | 286 | 286 | 2,000 |
2014/02/10 | 285 | 285 | 283 | 283 | 5,000 |
2014/02/07 | 282 | 288 | 280 | 288 | 8,000 |
2014/02/06 | 281 | 288 | 281 | 282 | 11,000 |
2014/02/05 | 290 | 290 | 283 | 284 | 4,000 |
2014/02/04 | 296 | 296 | 283 | 283 | 8,000 |
2014/02/03 | 288 | 299 | 282 | 282 | 19,000 |
2014/01/31 | 291 | 291 | 276 | 280 | 42,000 |
2014/01/30 | 286 | 291 | 286 | 286 | 6,000 |
2014/01/29 | 290 | 291 | 285 | 291 | 19,000 |
2014/01/28 | 299 | 299 | 290 | 290 | 34,000 |
2014/01/27 | 278 | 297 | 276 | 297 | 86,000 |
2014/01/24 | 278 | 278 | 278 | 278 | 9,000 |
2014/01/23 | 279 | 280 | 277 | 277 | 25,000 |
2014/01/22 | 278 | 278 | 278 | 278 | 5,000 |
2014/01/21 | 275 | 278 | 275 | 278 | 6,000 |
2014/01/20 | 275 | 277 | 274 | 275 | 12,000 |
2014/01/17 | 271 | 271 | 270 | 270 | 3,000 |
2014/01/15 | 270 | 270 | 270 | 270 | 3,000 |
2014/01/14 | 270 | 270 | 268 | 270 | 21,000 |
2014/01/10 | 274 | 274 | 270 | 271 | 8,000 |
2014/01/09 | 270 | 271 | 268 | 270 | 27,000 |
2014/01/08 | 269 | 275 | 269 | 273 | 15,000 |
2014/01/07 | 267 | 267 | 267 | 267 | 3,000 |
2014/01/06 | 269 | 269 | 266 | 267 | 37,000 |