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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,459 | 2,459 | 2,380 | 2,410 | 12,300 |
| 2018/12/27 | 2,413 | 2,462 | 2,382 | 2,460 | 19,800 |
| 2018/12/26 | 2,243 | 2,323 | 2,243 | 2,313 | 19,800 |
| 2018/12/25 | 2,297 | 2,301 | 2,189 | 2,206 | 35,200 |
| 2018/12/21 | 2,351 | 2,374 | 2,291 | 2,347 | 41,200 |
| 2018/12/20 | 2,440 | 2,440 | 2,310 | 2,351 | 29,000 |
| 2018/12/19 | 2,488 | 2,488 | 2,417 | 2,443 | 19,600 |
| 2018/12/18 | 2,602 | 2,602 | 2,467 | 2,493 | 36,700 |
| 2018/12/17 | 2,650 | 2,664 | 2,600 | 2,612 | 17,600 |
| 2018/12/14 | 2,748 | 2,756 | 2,661 | 2,672 | 20,200 |
| 2018/12/13 | 2,745 | 2,761 | 2,724 | 2,746 | 13,000 |
| 2018/12/12 | 2,660 | 2,718 | 2,660 | 2,710 | 14,400 |
| 2018/12/11 | 2,730 | 2,730 | 2,648 | 2,662 | 24,100 |
| 2018/12/10 | 2,772 | 2,773 | 2,730 | 2,736 | 15,600 |
| 2018/12/07 | 2,800 | 2,822 | 2,760 | 2,770 | 15,100 |
| 2018/12/06 | 2,848 | 2,848 | 2,786 | 2,800 | 13,600 |
| 2018/12/05 | 2,795 | 2,861 | 2,786 | 2,834 | 12,700 |
| 2018/12/04 | 2,841 | 2,857 | 2,806 | 2,811 | 9,700 |
| 2018/12/03 | 2,860 | 2,872 | 2,828 | 2,841 | 23,400 |
| 2018/11/30 | 2,872 | 2,885 | 2,852 | 2,866 | 9,000 |
| 2018/11/29 | 2,885 | 2,887 | 2,876 | 2,882 | 11,000 |
| 2018/11/28 | 2,890 | 2,890 | 2,879 | 2,885 | 25,100 |
| 2018/11/27 | 2,901 | 2,910 | 2,886 | 2,888 | 11,900 |
| 2018/11/26 | 2,955 | 2,955 | 2,893 | 2,916 | 9,800 |
| 2018/11/22 | 2,872 | 2,927 | 2,853 | 2,926 | 11,800 |
| 2018/11/21 | 2,890 | 2,917 | 2,861 | 2,880 | 8,600 |
| 2018/11/20 | 2,924 | 2,925 | 2,870 | 2,892 | 11,800 |
| 2018/11/19 | 2,928 | 2,930 | 2,900 | 2,915 | 4,300 |
| 2018/11/16 | 2,916 | 2,936 | 2,901 | 2,928 | 6,700 |
| 2018/11/15 | 2,895 | 2,925 | 2,876 | 2,916 | 11,000 |
| 2018/11/14 | 2,980 | 2,981 | 2,919 | 2,920 | 16,100 |
| 2018/11/13 | 3,025 | 3,025 | 2,969 | 2,980 | 15,300 |
| 2018/11/12 | 3,080 | 3,080 | 3,030 | 3,055 | 8,000 |
| 2018/11/09 | 2,983 | 3,085 | 2,983 | 3,075 | 21,400 |
| 2018/11/08 | 3,015 | 3,055 | 3,010 | 3,025 | 26,000 |
| 2018/11/07 | 2,961 | 3,015 | 2,928 | 2,995 | 28,300 |
| 2018/11/06 | 2,938 | 2,980 | 2,873 | 2,976 | 28,100 |
| 2018/11/05 | 2,829 | 2,941 | 2,829 | 2,932 | 19,500 |
| 2018/11/02 | 2,851 | 2,874 | 2,777 | 2,828 | 30,500 |
| 2018/11/01 | 2,981 | 2,981 | 2,763 | 2,891 | 64,400 |
| 2018/10/31 | 2,957 | 3,020 | 2,901 | 2,931 | 82,800 |
| 2018/10/30 | 2,703 | 2,980 | 2,703 | 2,956 | 56,000 |
| 2018/10/29 | 2,804 | 2,830 | 2,682 | 2,696 | 30,500 |
| 2018/10/26 | 2,901 | 2,901 | 2,800 | 2,820 | 22,200 |
| 2018/10/25 | 2,919 | 2,919 | 2,825 | 2,851 | 27,300 |
| 2018/10/24 | 2,924 | 2,961 | 2,888 | 2,936 | 16,600 |
| 2018/10/23 | 2,995 | 3,000 | 2,920 | 2,921 | 21,700 |
| 2018/10/22 | 2,976 | 3,020 | 2,965 | 2,993 | 9,200 |
| 2018/10/19 | 3,005 | 3,035 | 2,965 | 2,984 | 17,200 |
| 2018/10/18 | 2,998 | 3,060 | 2,964 | 3,035 | 26,500 |
| 2018/10/17 | 2,942 | 3,025 | 2,942 | 3,000 | 17,400 |
| 2018/10/16 | 2,942 | 2,979 | 2,930 | 2,933 | 15,300 |
| 2018/10/15 | 2,994 | 3,010 | 2,937 | 2,942 | 21,200 |
| 2018/10/12 | 2,990 | 3,055 | 2,990 | 3,030 | 12,600 |
| 2018/10/11 | 2,967 | 3,100 | 2,933 | 3,010 | 37,800 |
| 2018/10/10 | 3,025 | 3,045 | 2,975 | 3,005 | 20,400 |
| 2018/10/09 | 3,110 | 3,130 | 2,995 | 3,025 | 25,400 |
| 2018/10/05 | 3,100 | 3,175 | 3,045 | 3,100 | 41,200 |
| 2018/10/04 | 3,060 | 3,120 | 3,060 | 3,105 | 13,900 |
| 2018/10/03 | 3,010 | 3,115 | 3,005 | 3,070 | 24,800 |
| 2018/10/02 | 3,020 | 3,050 | 3,015 | 3,020 | 16,000 |
| 2018/10/01 | 3,030 | 3,055 | 3,005 | 3,015 | 20,100 |
| 2018/09/28 | 3,015 | 3,045 | 3,005 | 3,040 | 21,700 |
| 2018/09/27 | 3,035 | 3,055 | 2,961 | 2,991 | 29,700 |
| 2018/09/26 | 3,045 | 3,050 | 3,020 | 3,025 | 23,200 |
| 2018/09/25 | 3,085 | 3,090 | 3,040 | 3,085 | 70,100 |
| 2018/09/21 | 3,030 | 3,070 | 2,976 | 3,020 | 63,600 |
| 2018/09/20 | 3,035 | 3,060 | 3,015 | 3,040 | 22,700 |
| 2018/09/19 | 3,085 | 3,100 | 3,050 | 3,065 | 20,700 |
| 2018/09/18 | 3,045 | 3,095 | 3,025 | 3,055 | 20,700 |
| 2018/09/14 | 3,030 | 3,065 | 3,010 | 3,065 | 12,800 |
| 2018/09/13 | 3,015 | 3,060 | 3,015 | 3,040 | 7,500 |
| 2018/09/12 | 3,050 | 3,050 | 2,991 | 3,040 | 10,700 |
| 2018/09/11 | 3,020 | 3,055 | 3,010 | 3,050 | 7,200 |
| 2018/09/10 | 3,025 | 3,045 | 3,025 | 3,030 | 7,000 |
| 2018/09/07 | 2,989 | 3,045 | 2,984 | 3,045 | 6,900 |
| 2018/09/06 | 3,005 | 3,015 | 2,990 | 3,010 | 8,300 |
| 2018/09/05 | 2,965 | 3,015 | 2,965 | 2,994 | 7,000 |
| 2018/09/04 | 3,015 | 3,020 | 2,965 | 2,974 | 12,500 |
| 2018/09/03 | 3,035 | 3,035 | 2,998 | 3,015 | 10,200 |
| 2018/08/31 | 3,045 | 3,050 | 3,020 | 3,025 | 8,000 |
| 2018/08/30 | 3,080 | 3,080 | 3,040 | 3,070 | 5,300 |
| 2018/08/29 | 3,050 | 3,070 | 3,025 | 3,070 | 7,500 |
| 2018/08/28 | 3,095 | 3,095 | 3,035 | 3,055 | 8,200 |
| 2018/08/27 | 3,095 | 3,105 | 3,075 | 3,090 | 10,200 |
| 2018/08/24 | 3,070 | 3,070 | 3,020 | 3,045 | 10,600 |
| 2018/08/23 | 2,998 | 3,075 | 2,998 | 3,040 | 16,700 |
| 2018/08/22 | 2,941 | 2,990 | 2,913 | 2,971 | 15,400 |
| 2018/08/21 | 2,980 | 2,996 | 2,912 | 2,935 | 14,900 |
| 2018/08/20 | 3,025 | 3,025 | 2,961 | 2,979 | 18,500 |
| 2018/08/17 | 3,005 | 3,025 | 3,000 | 3,000 | 6,200 |
| 2018/08/16 | 3,020 | 3,040 | 2,995 | 3,005 | 11,900 |
| 2018/08/15 | 3,045 | 3,055 | 2,997 | 3,045 | 17,300 |
| 2018/08/14 | 3,030 | 3,075 | 3,015 | 3,055 | 13,600 |
| 2018/08/13 | 3,100 | 3,100 | 2,989 | 2,997 | 28,300 |
| 2018/08/10 | 3,200 | 3,200 | 3,105 | 3,105 | 13,100 |
| 2018/08/09 | 3,160 | 3,210 | 3,115 | 3,205 | 13,000 |
| 2018/08/08 | 3,150 | 3,175 | 3,150 | 3,160 | 8,200 |
| 2018/08/07 | 3,225 | 3,225 | 3,150 | 3,185 | 15,800 |
| 2018/08/06 | 3,150 | 3,200 | 3,145 | 3,170 | 12,600 |
| 2018/08/03 | 3,135 | 3,170 | 3,120 | 3,150 | 18,600 |
| 2018/08/02 | 3,120 | 3,165 | 3,115 | 3,145 | 14,100 |
| 2018/08/01 | 3,110 | 3,140 | 3,070 | 3,095 | 24,700 |
| 2018/07/31 | 3,210 | 3,210 | 3,095 | 3,135 | 40,000 |
| 2018/07/30 | 3,220 | 3,245 | 3,170 | 3,225 | 19,100 |
| 2018/07/27 | 3,240 | 3,265 | 3,160 | 3,180 | 25,400 |
| 2018/07/26 | 3,150 | 3,240 | 3,120 | 3,215 | 32,100 |
| 2018/07/25 | 3,150 | 3,150 | 3,105 | 3,115 | 21,500 |
| 2018/07/24 | 3,060 | 3,110 | 3,055 | 3,105 | 13,000 |
| 2018/07/23 | 3,060 | 3,070 | 3,020 | 3,025 | 18,500 |
| 2018/07/20 | 3,085 | 3,105 | 3,055 | 3,090 | 19,600 |
| 2018/07/19 | 3,185 | 3,185 | 3,080 | 3,085 | 10,900 |
| 2018/07/18 | 3,190 | 3,210 | 3,170 | 3,185 | 9,400 |
| 2018/07/17 | 3,145 | 3,225 | 3,145 | 3,180 | 15,700 |
| 2018/07/13 | 3,105 | 3,165 | 3,100 | 3,145 | 14,200 |
| 2018/07/12 | 3,090 | 3,125 | 3,065 | 3,090 | 19,500 |
| 2018/07/11 | 3,120 | 3,160 | 3,095 | 3,105 | 25,600 |
| 2018/07/10 | 3,105 | 3,150 | 3,080 | 3,135 | 21,800 |
| 2018/07/09 | 3,080 | 3,090 | 3,040 | 3,065 | 12,100 |
| 2018/07/06 | 3,015 | 3,075 | 3,005 | 3,060 | 24,200 |
| 2018/07/05 | 3,050 | 3,070 | 3,000 | 3,015 | 22,300 |
| 2018/07/04 | 3,060 | 3,095 | 3,045 | 3,070 | 19,400 |
| 2018/07/03 | 3,135 | 3,135 | 3,025 | 3,110 | 40,200 |
| 2018/07/02 | 3,200 | 3,220 | 3,070 | 3,090 | 32,500 |
| 2018/06/29 | 3,160 | 3,210 | 3,105 | 3,200 | 19,700 |
| 2018/06/28 | 3,115 | 3,165 | 3,070 | 3,160 | 31,500 |
| 2018/06/27 | 3,100 | 3,140 | 3,045 | 3,115 | 37,500 |
| 2018/06/26 | 3,190 | 3,190 | 3,045 | 3,095 | 60,000 |
| 2018/06/25 | 3,390 | 3,415 | 3,210 | 3,225 | 35,100 |
| 2018/06/22 | 3,250 | 3,410 | 3,235 | 3,395 | 68,800 |
| 2018/06/21 | 3,240 | 3,275 | 3,225 | 3,250 | 15,200 |
| 2018/06/20 | 3,250 | 3,260 | 3,170 | 3,240 | 25,400 |
| 2018/06/19 | 3,270 | 3,285 | 3,185 | 3,210 | 21,800 |
| 2018/06/18 | 3,355 | 3,360 | 3,265 | 3,270 | 31,700 |
| 2018/06/15 | 3,380 | 3,400 | 3,325 | 3,355 | 26,700 |
| 2018/06/14 | 3,390 | 3,415 | 3,345 | 3,370 | 15,000 |
| 2018/06/13 | 3,450 | 3,450 | 3,385 | 3,390 | 16,300 |
| 2018/06/12 | 3,395 | 3,430 | 3,365 | 3,430 | 24,900 |
| 2018/06/11 | 3,310 | 3,370 | 3,230 | 3,360 | 38,300 |
| 2018/06/08 | 3,395 | 3,415 | 3,340 | 3,345 | 38,400 |
| 2018/06/07 | 3,400 | 3,460 | 3,370 | 3,445 | 17,800 |
| 2018/06/06 | 3,420 | 3,425 | 3,365 | 3,405 | 23,500 |
| 2018/06/05 | 3,425 | 3,500 | 3,365 | 3,430 | 58,800 |
| 2018/06/04 | 3,465 | 3,485 | 3,435 | 3,440 | 9,500 |
| 2018/06/01 | 3,380 | 3,500 | 3,365 | 3,465 | 34,600 |
| 2018/05/31 | 3,430 | 3,435 | 3,380 | 3,400 | 16,900 |
| 2018/05/30 | 3,435 | 3,465 | 3,390 | 3,405 | 34,100 |
| 2018/05/29 | 3,530 | 3,545 | 3,485 | 3,500 | 16,400 |
| 2018/05/28 | 3,570 | 3,590 | 3,490 | 3,530 | 36,400 |
| 2018/05/25 | 3,595 | 3,600 | 3,560 | 3,570 | 15,100 |
| 2018/05/24 | 3,700 | 3,700 | 3,580 | 3,595 | 40,800 |
| 2018/05/23 | 3,765 | 3,785 | 3,690 | 3,695 | 17,900 |
| 2018/05/22 | 3,775 | 3,785 | 3,725 | 3,765 | 24,000 |
| 2018/05/21 | 3,680 | 3,815 | 3,680 | 3,800 | 33,100 |
| 2018/05/18 | 3,755 | 3,760 | 3,645 | 3,665 | 38,900 |
| 2018/05/17 | 3,815 | 3,815 | 3,750 | 3,765 | 14,900 |
| 2018/05/16 | 3,830 | 3,870 | 3,790 | 3,805 | 31,400 |
| 2018/05/15 | 3,945 | 3,955 | 3,875 | 3,880 | 32,000 |
| 2018/05/14 | 3,950 | 3,980 | 3,890 | 3,920 | 34,300 |
| 2018/05/11 | 3,890 | 3,925 | 3,875 | 3,900 | 36,500 |
| 2018/05/10 | 3,850 | 3,885 | 3,790 | 3,870 | 45,100 |
| 2018/05/09 | 3,880 | 3,890 | 3,765 | 3,770 | 49,700 |
| 2018/05/08 | 3,715 | 3,920 | 3,690 | 3,895 | 124,700 |
| 2018/05/07 | 3,690 | 3,745 | 3,630 | 3,645 | 47,700 |
| 2018/05/02 | 3,700 | 3,730 | 3,630 | 3,675 | 38,200 |
| 2018/05/01 | 3,630 | 3,750 | 3,590 | 3,695 | 62,600 |
| 2018/04/27 | 3,665 | 3,665 | 3,500 | 3,635 | 74,200 |
| 2018/04/26 | 3,760 | 3,760 | 3,580 | 3,635 | 126,600 |
| 2018/04/25 | 3,670 | 3,795 | 3,660 | 3,770 | 64,000 |
| 2018/04/24 | 3,595 | 3,695 | 3,580 | 3,625 | 49,400 |
| 2018/04/23 | 3,535 | 3,580 | 3,520 | 3,550 | 24,000 |
| 2018/04/20 | 3,595 | 3,610 | 3,535 | 3,545 | 22,000 |
| 2018/04/19 | 3,670 | 3,685 | 3,555 | 3,560 | 54,100 |
| 2018/04/18 | 3,700 | 3,765 | 3,675 | 3,685 | 63,100 |
| 2018/04/17 | 3,580 | 3,830 | 3,580 | 3,730 | 157,300 |
| 2018/04/16 | 3,650 | 3,650 | 3,535 | 3,555 | 44,300 |
| 2018/04/13 | 3,615 | 3,685 | 3,610 | 3,635 | 36,600 |
| 2018/04/12 | 3,575 | 3,655 | 3,485 | 3,605 | 73,300 |
| 2018/04/11 | 3,645 | 3,695 | 3,540 | 3,550 | 94,200 |
| 2018/04/10 | 3,705 | 3,725 | 3,650 | 3,665 | 48,800 |
| 2018/04/09 | 3,765 | 3,820 | 3,700 | 3,715 | 80,900 |
| 2018/04/06 | 3,715 | 3,790 | 3,685 | 3,725 | 44,900 |
| 2018/04/05 | 3,725 | 3,730 | 3,600 | 3,680 | 64,700 |
| 2018/04/04 | 3,575 | 3,740 | 3,565 | 3,725 | 115,200 |
| 2018/04/03 | 3,500 | 3,575 | 3,425 | 3,505 | 76,000 |
| 2018/04/02 | 3,500 | 3,555 | 3,485 | 3,500 | 58,800 |
| 2018/03/30 | 3,425 | 3,550 | 3,365 | 3,495 | 87,100 |
| 2018/03/29 | 3,350 | 3,435 | 3,295 | 3,405 | 66,300 |
| 2018/03/28 | 3,205 | 3,310 | 3,115 | 3,300 | 51,100 |
| 2018/03/27 | 3,225 | 3,290 | 3,215 | 3,265 | 84,100 |
| 2018/03/26 | 3,100 | 3,195 | 3,100 | 3,195 | 57,300 |
| 2018/03/23 | 3,125 | 3,140 | 3,095 | 3,120 | 38,500 |
| 2018/03/22 | 3,170 | 3,190 | 3,130 | 3,140 | 27,000 |
| 2018/03/20 | 3,130 | 3,135 | 3,100 | 3,130 | 19,800 |
| 2018/03/19 | 3,210 | 3,240 | 3,125 | 3,140 | 41,300 |
| 2018/03/16 | 3,250 | 3,280 | 3,230 | 3,245 | 81,200 |
| 2018/03/15 | 3,170 | 3,290 | 3,155 | 3,250 | 54,900 |
| 2018/03/14 | 3,225 | 3,225 | 3,150 | 3,190 | 42,200 |
| 2018/03/13 | 3,215 | 3,250 | 3,160 | 3,230 | 75,600 |
| 2018/03/12 | 3,220 | 3,300 | 3,170 | 3,285 | 143,000 |
| 2018/03/09 | 3,160 | 3,160 | 3,095 | 3,150 | 69,700 |
| 2018/03/08 | 3,150 | 3,185 | 3,095 | 3,110 | 150,900 |
| 2018/03/07 | 3,075 | 3,165 | 3,060 | 3,105 | 504,100 |
| 2018/03/06 | 3,105 | 3,135 | 3,065 | 3,075 | 81,800 |
| 2018/03/05 | 3,165 | 3,180 | 3,040 | 3,070 | 121,400 |
| 2018/03/02 | 3,155 | 3,215 | 3,155 | 3,190 | 104,600 |
| 2018/03/01 | 3,175 | 3,190 | 3,165 | 3,185 | 74,100 |
| 2018/02/28 | 3,185 | 3,250 | 3,155 | 3,180 | 325,400 |
| 2018/02/27 | 3,225 | 3,245 | 3,155 | 3,175 | 178,600 |
| 2018/02/26 | 3,215 | 3,275 | 3,150 | 3,225 | 97,900 |
| 2018/02/23 | 3,155 | 3,465 | 3,155 | 3,235 | 258,000 |
| 2018/02/22 | 2,988 | 3,145 | 2,975 | 3,115 | 171,900 |
| 2018/02/21 | 2,990 | 3,020 | 2,951 | 3,005 | 146,100 |
| 2018/02/20 | 2,980 | 3,025 | 2,910 | 3,015 | 306,200 |
| 2018/02/19 | 3,350 | 3,445 | 3,325 | 3,330 | 32,700 |
| 2018/02/16 | 3,340 | 3,425 | 3,300 | 3,325 | 23,100 |
| 2018/02/15 | 3,350 | 3,395 | 3,310 | 3,330 | 14,300 |
| 2018/02/14 | 3,355 | 3,400 | 3,295 | 3,350 | 15,300 |
| 2018/02/13 | 3,470 | 3,485 | 3,315 | 3,330 | 23,100 |
| 2018/02/09 | 3,335 | 3,400 | 3,325 | 3,400 | 18,600 |
| 2018/02/08 | 3,530 | 3,530 | 3,445 | 3,470 | 13,800 |
| 2018/02/07 | 3,515 | 3,590 | 3,455 | 3,460 | 16,000 |
| 2018/02/06 | 3,640 | 3,640 | 3,385 | 3,445 | 30,000 |
| 2018/02/05 | 3,700 | 3,700 | 3,650 | 3,680 | 14,500 |
| 2018/02/02 | 3,715 | 3,730 | 3,685 | 3,715 | 9,500 |
| 2018/02/01 | 3,705 | 3,755 | 3,660 | 3,690 | 14,900 |
| 2018/01/31 | 3,765 | 3,785 | 3,655 | 3,685 | 20,100 |
| 2018/01/30 | 3,800 | 3,800 | 3,750 | 3,785 | 12,900 |
| 2018/01/29 | 3,880 | 3,880 | 3,795 | 3,800 | 10,300 |
| 2018/01/26 | 3,820 | 3,845 | 3,820 | 3,820 | 17,600 |
| 2018/01/25 | 3,810 | 3,870 | 3,810 | 3,855 | 10,400 |
| 2018/01/24 | 3,830 | 3,845 | 3,805 | 3,825 | 12,900 |
| 2018/01/23 | 3,755 | 3,895 | 3,750 | 3,880 | 19,300 |
| 2018/01/22 | 3,760 | 3,765 | 3,700 | 3,720 | 21,900 |
| 2018/01/19 | 3,830 | 3,840 | 3,760 | 3,765 | 13,300 |
| 2018/01/18 | 3,865 | 3,880 | 3,825 | 3,830 | 16,400 |
| 2018/01/17 | 3,920 | 3,920 | 3,860 | 3,865 | 10,300 |
| 2018/01/16 | 3,865 | 3,925 | 3,865 | 3,905 | 9,400 |
| 2018/01/15 | 3,915 | 3,915 | 3,850 | 3,865 | 15,000 |
| 2018/01/12 | 3,995 | 3,995 | 3,905 | 3,910 | 24,500 |
| 2018/01/11 | 4,005 | 4,020 | 3,980 | 4,005 | 25,400 |
| 2018/01/10 | 4,035 | 4,050 | 4,005 | 4,005 | 12,700 |
| 2018/01/09 | 4,040 | 4,055 | 4,020 | 4,025 | 8,900 |
| 2018/01/05 | 4,055 | 4,065 | 4,020 | 4,040 | 9,700 |
| 2018/01/04 | 4,110 | 4,110 | 4,015 | 4,060 | 8,800 |