アールビバン(7523)の株価時系列情報
アールビバン(7523)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1997/12/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/12/25 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/12/24 | 1,080 | 1,100 | 1,060 | 1,090 | 13,000 |
| 1997/12/22 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1997/12/19 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1997/12/18 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 |
| 1997/12/17 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1997/12/15 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1997/12/12 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1997/12/11 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 |
| 1997/12/10 | 1,410 | 1,410 | 1,360 | 1,360 | 2,000 |
| 1997/12/08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/12/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/12/03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/12/02 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1997/12/01 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |
| 1997/11/28 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1997/11/27 | 1,310 | 1,330 | 1,310 | 1,330 | 3,000 |
| 1997/11/25 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 |
| 1997/11/21 | 1,640 | 1,640 | 1,580 | 1,580 | 3,000 |
| 1997/11/17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1997/11/14 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1997/11/13 | 1,580 | 1,580 | 1,550 | 1,580 | 3,000 |
| 1997/11/12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1997/11/11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1997/11/10 | 1,660 | 1,660 | 1,580 | 1,580 | 3,000 |
| 1997/11/06 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 1997/11/05 | 1,590 | 1,590 | 1,580 | 1,580 | 4,000 |
| 1997/11/04 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1997/10/31 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1997/10/29 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1997/10/28 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 |
| 1997/10/24 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1997/10/23 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1997/10/21 | 1,700 | 1,750 | 1,700 | 1,750 | 2,000 |
| 1997/10/20 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1997/10/17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1997/10/15 | 1,750 | 1,750 | 1,700 | 1,730 | 11,000 |
| 1997/10/14 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1997/10/13 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 |
| 1997/10/09 | 1,890 | 1,890 | 1,840 | 1,880 | 9,000 |
| 1997/10/08 | 1,540 | 1,650 | 1,530 | 1,650 | 20,000 |
| 1997/10/07 | 1,530 | 1,550 | 1,530 | 1,530 | 7,000 |
| 1997/10/03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1997/10/02 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 |
| 1997/09/30 | 1,740 | 1,740 | 1,740 | 1,740 | 12,000 |
| 1997/09/29 | 1,890 | 1,890 | 1,820 | 1,840 | 8,000 |
| 1997/09/26 | 1,800 | 2,050 | 1,800 | 1,950 | 27,000 |
| 1997/09/25 | 1,610 | 1,800 | 1,610 | 1,800 | 24,000 |
| 1997/09/24 | 1,500 | 1,590 | 1,500 | 1,590 | 13,000 |
| 1997/09/22 | 1,340 | 1,420 | 1,340 | 1,420 | 17,000 |
| 1997/09/19 | 1,340 | 1,350 | 1,310 | 1,320 | 11,000 |
| 1997/09/18 | 1,340 | 1,340 | 1,310 | 1,310 | 9,000 |
| 1997/09/17 | 1,400 | 1,400 | 1,310 | 1,340 | 7,000 |
| 1997/09/16 | 1,270 | 1,430 | 1,270 | 1,410 | 42,000 |
| 1997/09/12 | 1,390 | 1,390 | 1,270 | 1,270 | 8,000 |
| 1997/09/11 | 1,410 | 1,440 | 1,410 | 1,410 | 11,000 |
| 1997/09/10 | 1,510 | 1,510 | 1,450 | 1,450 | 13,000 |
| 1997/09/09 | 1,560 | 1,560 | 1,510 | 1,510 | 10,000 |
| 1997/09/08 | 1,630 | 1,630 | 1,570 | 1,570 | 3,000 |
| 1997/09/05 | 1,640 | 1,650 | 1,610 | 1,650 | 9,000 |
| 1997/09/04 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 1997/09/03 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 |
| 1997/09/02 | 1,820 | 1,820 | 1,700 | 1,700 | 6,000 |
| 1997/09/01 | 1,890 | 1,890 | 1,800 | 1,800 | 4,000 |
| 1997/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1997/08/28 | 1,920 | 1,920 | 1,910 | 1,910 | 3,000 |
| 1997/08/27 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1997/08/26 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1997/08/25 | 2,000 | 2,010 | 1,980 | 1,980 | 5,000 |
| 1997/08/22 | 2,040 | 2,040 | 2,020 | 2,030 | 5,000 |
| 1997/08/21 | 2,120 | 2,140 | 2,120 | 2,130 | 5,000 |
| 1997/08/20 | 2,250 | 2,250 | 2,150 | 2,150 | 15,000 |
| 1997/08/19 | 2,290 | 2,290 | 2,280 | 2,280 | 3,000 |
| 1997/08/18 | 2,300 | 2,300 | 2,290 | 2,290 | 2,000 |
| 1997/08/15 | 2,270 | 2,350 | 2,270 | 2,300 | 12,000 |
| 1997/08/14 | 2,300 | 2,300 | 2,250 | 2,250 | 6,000 |
| 1997/08/13 | 2,300 | 2,310 | 2,210 | 2,310 | 5,000 |
| 1997/08/12 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 |
| 1997/08/08 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1997/08/07 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1997/08/06 | 2,570 | 2,570 | 2,500 | 2,500 | 4,000 |
| 1997/08/05 | 2,590 | 2,600 | 2,590 | 2,600 | 2,000 |
| 1997/08/04 | 2,690 | 2,690 | 2,600 | 2,600 | 6,000 |
| 1997/08/01 | 2,710 | 2,750 | 2,700 | 2,750 | 9,000 |
| 1997/07/31 | 2,700 | 2,700 | 2,690 | 2,690 | 4,000 |
| 1997/07/30 | 2,800 | 2,800 | 2,710 | 2,720 | 5,000 |
| 1997/07/29 | 2,900 | 2,900 | 2,860 | 2,860 | 2,000 |
| 1997/07/28 | 2,900 | 2,940 | 2,900 | 2,940 | 2,000 |
| 1997/07/25 | 3,040 | 3,040 | 2,960 | 2,960 | 8,000 |
| 1997/07/24 | 3,030 | 3,070 | 3,030 | 3,070 | 8,000 |
| 1997/07/23 | 3,000 | 3,030 | 2,990 | 3,020 | 13,000 |
| 1997/07/22 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 |
| 1997/07/18 | 3,290 | 3,290 | 3,290 | 3,290 | 2,000 |
| 1997/07/16 | 3,420 | 3,420 | 3,390 | 3,390 | 4,000 |
| 1997/07/14 | 3,600 | 3,600 | 3,500 | 3,500 | 38,000 |
| 1997/07/11 | 3,390 | 3,600 | 3,390 | 3,600 | 37,000 |
| 1997/07/10 | 3,420 | 3,420 | 3,420 | 3,420 | 5,000 |
| 1997/07/09 | 3,430 | 3,440 | 3,430 | 3,430 | 4,000 |
| 1997/07/07 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 |
| 1997/07/03 | 3,540 | 3,540 | 3,520 | 3,530 | 4,000 |
| 1997/07/02 | 3,550 | 3,550 | 3,530 | 3,530 | 6,000 |
| 1997/07/01 | 3,600 | 3,600 | 3,550 | 3,550 | 4,000 |
| 1997/06/30 | 3,640 | 3,700 | 3,640 | 3,700 | 6,000 |
| 1997/06/27 | 3,670 | 3,670 | 3,600 | 3,600 | 4,000 |
| 1997/06/26 | 3,800 | 3,800 | 3,720 | 3,720 | 3,000 |
| 1997/06/25 | 3,840 | 3,840 | 3,770 | 3,800 | 8,000 |
| 1997/06/24 | 3,770 | 3,850 | 3,760 | 3,850 | 11,000 |
| 1997/06/23 | 3,720 | 3,800 | 3,720 | 3,800 | 4,000 |
| 1997/06/20 | 3,850 | 3,850 | 3,720 | 3,720 | 15,000 |
| 1997/06/19 | 3,860 | 3,860 | 3,790 | 3,800 | 13,000 |
| 1997/06/18 | 3,850 | 3,860 | 3,750 | 3,860 | 38,000 |
| 1997/06/17 | 3,660 | 3,900 | 3,660 | 3,900 | 79,000 |
| 1997/06/16 | 3,600 | 3,660 | 3,600 | 3,660 | 66,000 |
| 1997/06/13 | 3,440 | 3,550 | 3,440 | 3,550 | 19,000 |
| 1997/06/12 | 3,300 | 3,400 | 3,300 | 3,400 | 16,000 |
| 1997/06/11 | 3,300 | 3,350 | 3,280 | 3,290 | 19,000 |
| 1997/06/10 | 3,150 | 3,300 | 3,150 | 3,300 | 28,000 |
| 1997/06/09 | 3,150 | 3,180 | 3,150 | 3,180 | 6,000 |
| 1997/06/06 | 3,180 | 3,180 | 3,150 | 3,150 | 13,000 |
| 1997/06/05 | 3,220 | 3,220 | 3,190 | 3,190 | 12,000 |
| 1997/06/04 | 3,350 | 3,350 | 3,200 | 3,200 | 5,000 |
| 1997/06/03 | 3,410 | 3,410 | 3,390 | 3,400 | 6,000 |
| 1997/06/02 | 3,430 | 3,440 | 3,430 | 3,430 | 6,000 |
| 1997/05/30 | 3,430 | 3,450 | 3,420 | 3,450 | 10,000 |
| 1997/05/29 | 3,580 | 3,580 | 3,480 | 3,480 | 7,000 |
| 1997/05/28 | 3,550 | 3,650 | 3,550 | 3,550 | 13,000 |
| 1997/05/27 | 3,560 | 3,560 | 3,530 | 3,550 | 10,000 |
| 1997/05/26 | 3,560 | 3,650 | 3,550 | 3,600 | 6,000 |
| 1997/05/23 | 3,550 | 3,610 | 3,550 | 3,600 | 14,000 |
| 1997/05/22 | 3,600 | 3,600 | 3,550 | 3,580 | 5,000 |
| 1997/05/21 | 3,590 | 3,650 | 3,550 | 3,650 | 14,000 |
| 1997/05/20 | 3,650 | 3,650 | 3,580 | 3,580 | 8,000 |
| 1997/05/19 | 3,610 | 3,650 | 3,600 | 3,650 | 6,000 |
| 1997/05/16 | 3,690 | 3,690 | 3,600 | 3,600 | 3,000 |
| 1997/05/15 | 3,690 | 3,700 | 3,690 | 3,700 | 3,000 |
| 1997/05/14 | 3,640 | 3,700 | 3,640 | 3,700 | 25,000 |
| 1997/05/13 | 3,650 | 3,690 | 3,600 | 3,600 | 18,000 |
| 1997/05/12 | 3,670 | 3,690 | 3,670 | 3,680 | 5,000 |
| 1997/05/09 | 3,700 | 3,700 | 3,650 | 3,700 | 16,000 |
| 1997/05/08 | 3,750 | 3,750 | 3,630 | 3,650 | 12,000 |
| 1997/05/07 | 3,400 | 3,750 | 3,400 | 3,750 | 31,000 |
| 1997/05/06 | 3,020 | 3,300 | 3,020 | 3,300 | 28,000 |
| 1997/05/02 | 3,010 | 3,020 | 3,000 | 3,020 | 12,000 |
| 1997/05/01 | 3,020 | 3,030 | 3,000 | 3,000 | 17,000 |
| 1997/04/30 | 3,010 | 3,010 | 2,950 | 3,000 | 7,000 |
| 1997/04/28 | 3,000 | 3,010 | 2,990 | 3,010 | 9,000 |
| 1997/04/25 | 2,960 | 3,000 | 2,940 | 3,000 | 11,000 |
| 1997/04/24 | 3,050 | 3,050 | 2,950 | 2,950 | 21,000 |
| 1997/04/23 | 3,000 | 3,070 | 3,000 | 3,050 | 24,000 |
| 1997/04/22 | 2,990 | 3,000 | 2,920 | 3,000 | 24,000 |
| 1997/04/21 | 3,050 | 3,050 | 2,980 | 3,000 | 41,000 |
| 1997/04/18 | 2,720 | 3,000 | 2,720 | 3,000 | 223,000 |
| 1997/04/17 | 2,700 | 2,760 | 2,700 | 2,700 | 32,000 |
| 1997/04/16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/04/15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1997/04/14 | 2,680 | 2,750 | 2,680 | 2,750 | 10,000 |
| 1997/04/10 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1997/04/08 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1997/04/07 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1997/04/03 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1997/04/02 | 2,900 | 2,900 | 2,890 | 2,900 | 5,000 |
| 1997/04/01 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 |
| 1997/03/31 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1997/03/28 | 2,980 | 2,980 | 2,900 | 2,900 | 3,000 |
| 1997/03/27 | 3,100 | 3,100 | 3,000 | 3,000 | 5,000 |
| 1997/03/26 | 3,130 | 3,150 | 3,100 | 3,120 | 10,000 |
| 1997/03/26 | 1 -> 1.20 分割 | ||||
| 1997/03/25 | 3,600 | 3,610 | 3,550 | 3,600 | 21,000 |
| 1997/03/24 | 3,580 | 3,580 | 3,500 | 3,500 | 5,000 |
| 1997/03/21 | 3,600 | 3,600 | 3,550 | 3,600 | 74,000 |
| 1997/03/19 | 3,620 | 3,620 | 3,570 | 3,600 | 21,000 |
| 1997/03/18 | 3,640 | 3,640 | 3,570 | 3,620 | 20,000 |
| 1997/03/17 | 3,610 | 3,610 | 3,600 | 3,600 | 17,000 |
| 1997/03/14 | 3,400 | 3,600 | 3,400 | 3,600 | 31,000 |
| 1997/03/13 | 3,690 | 3,700 | 3,400 | 3,410 | 30,000 |
| 1997/03/12 | 3,890 | 3,900 | 3,810 | 3,810 | 3,000 |
| 1997/03/11 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1997/03/10 | 4,000 | 4,000 | 3,900 | 3,900 | 8,000 |
| 1997/03/07 | 4,000 | 4,000 | 3,950 | 3,950 | 3,000 |
| 1997/03/06 | 3,850 | 4,010 | 3,850 | 4,000 | 8,000 |
| 1997/03/05 | 3,900 | 3,900 | 3,800 | 3,800 | 15,000 |
| 1997/03/04 | 4,200 | 4,200 | 3,800 | 3,900 | 18,000 |
| 1997/03/03 | 4,500 | 4,500 | 4,300 | 4,300 | 7,000 |
| 1997/02/28 | 4,500 | 4,500 | 4,490 | 4,500 | 11,000 |
| 1997/02/27 | 4,630 | 4,630 | 4,500 | 4,500 | 5,000 |
| 1997/02/26 | 4,600 | 4,600 | 4,600 | 4,600 | 6,000 |
| 1997/02/25 | 4,750 | 4,750 | 4,450 | 4,450 | 8,000 |
| 1997/02/24 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1997/02/21 | 4,950 | 4,950 | 4,800 | 4,800 | 6,000 |
| 1997/02/20 | 5,000 | 5,000 | 4,850 | 4,950 | 4,000 |
| 1997/02/19 | 5,030 | 5,100 | 5,030 | 5,100 | 4,000 |
| 1997/02/18 | 5,400 | 5,400 | 4,980 | 4,980 | 8,000 |
| 1997/02/17 | 5,400 | 5,400 | 5,200 | 5,400 | 6,000 |
| 1997/02/14 | 5,400 | 5,500 | 5,350 | 5,400 | 21,000 |
| 1997/02/13 | 5,150 | 5,250 | 5,150 | 5,250 | 18,000 |
| 1997/02/12 | 5,400 | 5,400 | 5,100 | 5,100 | 2,000 |
| 1997/02/07 | 5,350 | 5,450 | 5,300 | 5,450 | 5,000 |
| 1997/02/06 | 5,560 | 5,560 | 5,560 | 5,560 | 1,000 |
| 1997/02/05 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1997/02/04 | 5,500 | 5,650 | 5,460 | 5,650 | 6,000 |
| 1997/02/03 | 5,150 | 5,500 | 5,150 | 5,500 | 9,000 |
| 1997/01/31 | 4,950 | 5,200 | 4,950 | 5,180 | 8,000 |
| 1997/01/30 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 1997/01/28 | 5,250 | 5,250 | 5,100 | 5,200 | 4,000 |
| 1997/01/27 | 5,400 | 5,400 | 5,150 | 5,350 | 6,000 |
| 1997/01/24 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 |
| 1997/01/23 | 5,740 | 5,740 | 5,640 | 5,640 | 2,000 |
| 1997/01/22 | 5,840 | 5,840 | 5,750 | 5,840 | 8,000 |
| 1997/01/21 | 5,840 | 5,840 | 5,700 | 5,840 | 4,000 |
| 1997/01/20 | 5,970 | 5,970 | 5,970 | 5,970 | 4,000 |
| 1997/01/17 | 6,000 | 6,040 | 5,950 | 5,970 | 14,000 |
| 1997/01/16 | 5,800 | 5,990 | 5,800 | 5,950 | 10,000 |
| 1997/01/14 | 5,800 | 5,850 | 5,800 | 5,800 | 14,000 |
| 1997/01/13 | 5,620 | 5,700 | 5,620 | 5,700 | 3,000 |
| 1997/01/10 | 5,850 | 5,850 | 5,600 | 5,720 | 6,000 |
| 1997/01/09 | 5,850 | 5,850 | 5,850 | 5,850 | 7,000 |
| 1997/01/08 | 5,900 | 5,900 | 5,850 | 5,850 | 11,000 |
| 1997/01/07 | 5,910 | 5,910 | 5,900 | 5,900 | 8,000 |
| 1997/01/06 | 5,910 | 6,000 | 5,900 | 5,900 | 6,000 |