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 |
|---|---|---|---|---|---|
| 1999/12/30 | 4,700 | 4,950 | 4,700 | 4,950 | 5,000 |
| 1999/12/29 | 4,850 | 4,850 | 4,700 | 4,700 | 10,300 |
| 1999/12/28 | 4,900 | 4,950 | 4,600 | 4,850 | 9,900 |
| 1999/12/27 | 4,950 | 5,200 | 4,950 | 4,950 | 19,900 |
| 1999/12/24 | 5,110 | 5,120 | 4,780 | 4,950 | 22,900 |
| 1999/12/22 | 4,850 | 5,000 | 4,500 | 5,000 | 22,500 |
| 1999/12/21 | 5,000 | 5,000 | 4,800 | 4,900 | 5,900 |
| 1999/12/20 | 5,310 | 5,390 | 5,100 | 5,200 | 6,300 |
| 1999/12/17 | 5,500 | 5,500 | 5,190 | 5,300 | 22,600 |
| 1999/12/16 | 5,880 | 5,890 | 5,310 | 5,600 | 18,900 |
| 1999/12/15 | 6,080 | 6,080 | 5,850 | 5,900 | 18,800 |
| 1999/12/14 | 6,110 | 6,200 | 6,100 | 6,150 | 8,200 |
| 1999/12/13 | 6,120 | 6,300 | 6,020 | 6,100 | 11,900 |
| 1999/12/10 | 6,150 | 6,510 | 6,060 | 6,060 | 10,700 |
| 1999/12/09 | 6,190 | 6,200 | 6,000 | 6,020 | 11,600 |
| 1999/12/08 | 6,100 | 6,630 | 5,950 | 6,350 | 29,400 |
| 1999/12/07 | 6,650 | 6,700 | 6,000 | 6,110 | 16,500 |
| 1999/12/06 | 6,800 | 6,800 | 6,530 | 6,650 | 10,100 |
| 1999/12/03 | 6,540 | 6,700 | 6,500 | 6,680 | 17,700 |
| 1999/12/02 | 7,100 | 7,200 | 6,290 | 6,740 | 20,700 |
| 1999/12/01 | 7,300 | 7,300 | 7,000 | 7,050 | 22,300 |
| 1999/11/30 | 7,540 | 7,540 | 7,200 | 7,300 | 9,000 |
| 1999/11/29 | 7,150 | 7,590 | 7,100 | 7,590 | 11,200 |
| 1999/11/26 | 7,800 | 7,800 | 7,650 | 7,650 | 15,200 |
| 1999/11/25 | 8,150 | 8,150 | 7,800 | 7,800 | 17,500 |
| 1999/11/24 | 8,300 | 8,600 | 7,800 | 8,250 | 95,600 |
| 1999/11/22 | 7,860 | 8,300 | 7,700 | 8,170 | 91,700 |
| 1999/11/19 | 7,300 | 7,790 | 7,300 | 7,500 | 57,900 |
| 1999/11/18 | 7,000 | 7,300 | 7,000 | 7,000 | 22,600 |
| 1999/11/17 | 7,620 | 7,800 | 7,000 | 7,000 | 36,600 |
| 1999/11/16 | 6,500 | 7,450 | 6,500 | 7,440 | 28,000 |
| 1999/11/15 | 7,350 | 7,600 | 6,850 | 7,000 | 30,000 |
| 1999/11/12 | 7,500 | 7,500 | 7,000 | 7,300 | 22,300 |
| 1999/11/11 | 8,000 | 8,000 | 7,500 | 7,690 | 37,900 |
| 1999/11/10 | 7,750 | 8,200 | 7,700 | 7,970 | 67,500 |
| 1999/11/09 | 8,250 | 8,250 | 7,600 | 7,750 | 57,200 |
| 1999/11/08 | 7,350 | 8,290 | 7,200 | 8,050 | 208,200 |
| 1999/11/05 | 6,850 | 7,350 | 6,750 | 7,290 | 97,900 |
| 1999/11/04 | 6,810 | 7,300 | 6,750 | 6,800 | 114,200 |
| 1999/11/02 | 6,150 | 6,790 | 6,000 | 6,750 | 47,300 |
| 1999/11/01 | 6,650 | 6,650 | 6,050 | 6,150 | 54,400 |
| 1999/10/29 | 6,870 | 6,870 | 6,340 | 6,450 | 124,400 |
| 1999/10/28 | 5,640 | 6,600 | 5,600 | 6,570 | 135,500 |
| 1999/10/27 | 5,550 | 5,600 | 5,400 | 5,600 | 60,600 |
| 1999/10/26 | 5,290 | 5,600 | 5,060 | 5,400 | 85,100 |
| 1999/10/25 | 5,400 | 5,440 | 5,100 | 5,300 | 37,000 |
| 1999/10/22 | 4,910 | 5,200 | 4,910 | 5,200 | 35,100 |
| 1999/10/21 | 4,600 | 4,700 | 4,450 | 4,700 | 10,300 |
| 1999/10/20 | 4,500 | 4,550 | 4,400 | 4,410 | 6,700 |
| 1999/10/19 | 4,100 | 4,300 | 4,000 | 4,300 | 7,200 |
| 1999/10/18 | 4,550 | 4,550 | 4,200 | 4,210 | 15,300 |
| 1999/10/15 | 5,000 | 5,000 | 4,510 | 4,650 | 11,900 |
| 1999/10/14 | 5,180 | 5,180 | 4,900 | 5,000 | 5,600 |
| 1999/10/13 | 5,050 | 5,180 | 4,950 | 5,180 | 4,600 |
| 1999/10/12 | 5,200 | 5,300 | 5,090 | 5,090 | 16,600 |
| 1999/10/08 | 5,200 | 5,200 | 5,000 | 5,200 | 14,700 |
| 1999/10/07 | 5,400 | 5,420 | 5,020 | 5,290 | 45,400 |
| 1999/10/06 | 4,760 | 5,220 | 4,760 | 5,220 | 52,900 |
| 1999/10/05 | 4,690 | 4,800 | 4,600 | 4,720 | 7,800 |
| 1999/10/04 | 4,710 | 4,800 | 4,510 | 4,600 | 4,900 |
| 1999/10/01 | 4,820 | 4,820 | 4,600 | 4,700 | 10,000 |
| 1999/09/30 | 4,800 | 4,900 | 4,750 | 4,890 | 7,500 |
| 1999/09/29 | 4,860 | 4,940 | 4,850 | 4,850 | 6,100 |
| 1999/09/28 | 4,650 | 4,950 | 4,600 | 4,910 | 15,000 |
| 1999/09/27 | 4,520 | 4,800 | 4,520 | 4,600 | 16,700 |
| 1999/09/24 | 4,600 | 4,650 | 4,250 | 4,500 | 19,900 |
| 1999/09/22 | 4,470 | 4,850 | 4,470 | 4,650 | 34,000 |
| 1999/09/21 | 4,500 | 4,700 | 4,460 | 4,500 | 12,100 |
| 1999/09/20 | 4,800 | 4,800 | 4,500 | 4,510 | 24,400 |
| 1999/09/17 | 4,800 | 4,900 | 4,540 | 4,600 | 24,700 |
| 1999/09/16 | 4,990 | 4,990 | 4,700 | 4,750 | 24,400 |
| 1999/09/14 | 5,100 | 5,280 | 4,800 | 4,900 | 23,000 |
| 1999/09/13 | 5,200 | 5,490 | 5,100 | 5,200 | 30,400 |
| 1999/09/10 | 5,050 | 5,280 | 5,000 | 5,100 | 43,600 |
| 1999/09/09 | 5,260 | 5,390 | 5,050 | 5,050 | 34,000 |
| 1999/09/08 | 4,800 | 5,300 | 4,700 | 5,300 | 36,900 |
| 1999/09/07 | 5,020 | 5,020 | 4,750 | 4,800 | 46,100 |
| 1999/09/06 | 4,670 | 5,020 | 4,630 | 5,020 | 99,600 |
| 1999/09/03 | 4,200 | 4,550 | 4,070 | 4,520 | 55,600 |
| 1999/09/02 | 4,150 | 4,250 | 4,130 | 4,150 | 39,800 |
| 1999/09/01 | 4,470 | 4,500 | 4,110 | 4,150 | 15,200 |
| 1999/08/31 | 4,010 | 4,500 | 4,010 | 4,480 | 31,200 |
| 1999/08/30 | 3,950 | 4,000 | 3,850 | 4,000 | 29,400 |
| 1999/08/27 | 4,050 | 4,070 | 3,900 | 3,950 | 15,500 |
| 1999/08/26 | 4,300 | 4,300 | 4,000 | 4,070 | 13,300 |
| 1999/08/25 | 4,250 | 4,450 | 4,250 | 4,300 | 6,300 |
| 1999/08/24 | 4,300 | 4,300 | 4,200 | 4,200 | 2,500 |
| 1999/08/23 | 4,480 | 4,490 | 4,300 | 4,350 | 4,300 |
| 1999/08/20 | 4,200 | 4,470 | 4,150 | 4,470 | 13,400 |
| 1999/08/19 | 4,400 | 4,420 | 4,200 | 4,200 | 8,300 |
| 1999/08/18 | 4,660 | 4,660 | 4,400 | 4,620 | 9,100 |
| 1999/08/17 | 4,800 | 4,800 | 4,500 | 4,660 | 15,600 |
| 1999/08/16 | 4,800 | 4,860 | 4,750 | 4,850 | 9,900 |
| 1999/08/13 | 4,880 | 4,880 | 4,700 | 4,800 | 8,800 |
| 1999/08/12 | 4,500 | 4,850 | 4,500 | 4,800 | 17,100 |
| 1999/08/11 | 4,630 | 4,630 | 4,410 | 4,470 | 11,200 |
| 1999/08/10 | 4,700 | 4,700 | 4,510 | 4,640 | 2,300 |
| 1999/08/09 | 4,500 | 4,700 | 4,350 | 4,700 | 11,000 |
| 1999/08/06 | 4,900 | 4,900 | 4,400 | 4,650 | 14,800 |
| 1999/08/05 | 5,000 | 5,000 | 4,900 | 4,900 | 9,000 |
| 1999/08/04 | 5,140 | 5,150 | 5,000 | 5,010 | 12,300 |
| 1999/08/03 | 5,050 | 5,180 | 5,050 | 5,140 | 17,600 |
| 1999/08/02 | 4,850 | 5,250 | 4,850 | 5,200 | 11,000 |
| 1999/07/30 | 5,500 | 5,680 | 5,200 | 5,200 | 32,000 |
| 1999/07/29 | 4,900 | 5,300 | 4,900 | 5,300 | 16,000 |
| 1999/07/28 | 4,890 | 4,890 | 4,750 | 4,800 | 12,000 |
| 1999/07/27 | 4,800 | 4,890 | 4,800 | 4,890 | 14,000 |
| 1999/07/26 | 5,050 | 5,050 | 4,900 | 4,900 | 13,000 |
| 1999/07/23 | 4,900 | 5,200 | 4,800 | 5,050 | 18,000 |
| 1999/07/22 | 5,200 | 5,500 | 5,200 | 5,200 | 15,000 |
| 1999/07/21 | 5,790 | 5,800 | 5,400 | 5,490 | 46,000 |
| 1999/07/19 | 5,300 | 6,000 | 5,150 | 5,880 | 126,000 |
| 1999/07/16 | 4,800 | 5,100 | 4,800 | 5,100 | 78,000 |
| 1999/07/15 | 4,120 | 4,600 | 4,120 | 4,600 | 62,000 |
| 1999/07/14 | 4,110 | 4,200 | 4,100 | 4,100 | 19,000 |
| 1999/07/13 | 4,060 | 4,110 | 4,060 | 4,110 | 6,000 |
| 1999/07/12 | 3,990 | 4,200 | 3,920 | 4,200 | 8,000 |
| 1999/07/09 | 3,700 | 3,860 | 3,510 | 3,840 | 19,000 |
| 1999/07/08 | 4,250 | 4,300 | 4,000 | 4,000 | 38,000 |
| 1999/07/07 | 3,980 | 4,220 | 3,980 | 4,220 | 32,000 |
| 1999/07/06 | 4,000 | 4,040 | 3,950 | 3,950 | 18,000 |
| 1999/07/05 | 4,050 | 4,050 | 4,000 | 4,000 | 26,000 |
| 1999/07/02 | 4,200 | 4,200 | 3,920 | 3,920 | 36,000 |
| 1999/07/01 | 4,150 | 4,160 | 4,060 | 4,160 | 15,000 |
| 1999/06/30 | 4,050 | 4,180 | 4,050 | 4,150 | 26,000 |
| 1999/06/29 | 3,800 | 4,000 | 3,800 | 4,000 | 20,000 |
| 1999/06/28 | 3,900 | 3,920 | 3,800 | 3,800 | 12,000 |
| 1999/06/25 | 3,870 | 3,900 | 3,850 | 3,900 | 10,000 |
| 1999/06/24 | 4,060 | 4,060 | 3,850 | 3,850 | 11,000 |
| 1999/06/23 | 4,150 | 4,170 | 4,090 | 4,090 | 35,000 |
| 1999/06/22 | 4,100 | 4,150 | 4,050 | 4,140 | 58,000 |
| 1999/06/21 | 4,050 | 4,200 | 4,010 | 4,010 | 69,000 |
| 1999/06/18 | 3,950 | 4,000 | 3,900 | 4,000 | 65,000 |
| 1999/06/17 | 3,720 | 3,900 | 3,690 | 3,860 | 50,000 |
| 1999/06/16 | 3,350 | 3,700 | 3,350 | 3,690 | 15,000 |
| 1999/06/15 | 3,300 | 3,400 | 3,300 | 3,350 | 10,000 |
| 1999/06/14 | 3,400 | 3,400 | 3,320 | 3,320 | 7,000 |
| 1999/06/11 | 3,420 | 3,500 | 3,400 | 3,400 | 19,000 |
| 1999/06/10 | 3,450 | 3,450 | 3,420 | 3,420 | 13,000 |
| 1999/06/09 | 3,650 | 3,650 | 3,400 | 3,500 | 40,000 |
| 1999/06/08 | 3,780 | 3,780 | 3,550 | 3,650 | 24,000 |
| 1999/06/07 | 3,800 | 3,840 | 3,700 | 3,800 | 43,000 |
| 1999/06/04 | 3,250 | 3,700 | 3,250 | 3,700 | 131,000 |
| 1999/06/03 | 3,100 | 3,200 | 3,060 | 3,200 | 30,000 |
| 1999/06/02 | 2,900 | 3,050 | 2,900 | 3,050 | 8,000 |
| 1999/06/01 | 2,860 | 2,900 | 2,850 | 2,900 | 5,000 |
| 1999/05/31 | 3,120 | 3,120 | 3,000 | 3,000 | 2,000 |
| 1999/05/28 | 3,200 | 3,250 | 3,190 | 3,190 | 15,000 |
| 1999/05/27 | 3,050 | 3,160 | 3,000 | 3,160 | 40,000 |
| 1999/05/26 | 3,000 | 3,050 | 2,980 | 3,050 | 12,000 |
| 1999/05/25 | 3,050 | 3,050 | 2,950 | 2,990 | 8,000 |
| 1999/05/24 | 3,020 | 3,050 | 2,990 | 3,050 | 12,000 |
| 1999/05/21 | 2,890 | 3,000 | 2,890 | 3,000 | 15,000 |
| 1999/05/20 | 2,800 | 2,890 | 2,800 | 2,890 | 7,000 |
| 1999/05/19 | 2,820 | 2,890 | 2,760 | 2,840 | 10,000 |
| 1999/05/18 | 2,810 | 2,840 | 2,750 | 2,840 | 16,000 |
| 1999/05/14 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1999/05/13 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1999/05/12 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1999/05/11 | 2,900 | 2,910 | 2,900 | 2,900 | 5,000 |
| 1999/05/10 | 2,950 | 3,000 | 2,900 | 2,900 | 6,000 |
| 1999/05/07 | 3,000 | 3,050 | 3,000 | 3,000 | 13,000 |
| 1999/05/06 | 3,050 | 3,080 | 2,990 | 3,000 | 9,000 |
| 1999/04/30 | 3,120 | 3,120 | 3,000 | 3,120 | 19,000 |
| 1999/04/28 | 3,000 | 3,120 | 3,000 | 3,120 | 12,000 |
| 1999/04/27 | 3,140 | 3,150 | 3,050 | 3,090 | 15,000 |
| 1999/04/26 | 3,010 | 3,200 | 2,960 | 3,150 | 32,000 |
| 1999/04/23 | 3,000 | 3,000 | 2,940 | 2,990 | 16,000 |
| 1999/04/22 | 2,670 | 2,900 | 2,670 | 2,900 | 13,000 |
| 1999/04/21 | 2,700 | 2,710 | 2,700 | 2,710 | 21,000 |
| 1999/04/20 | 2,890 | 2,890 | 2,760 | 2,800 | 9,000 |
| 1999/04/19 | 2,920 | 2,920 | 2,910 | 2,910 | 7,000 |
| 1999/04/16 | 2,920 | 2,950 | 2,910 | 2,920 | 6,000 |
| 1999/04/15 | 3,050 | 3,100 | 2,910 | 2,910 | 11,000 |
| 1999/04/14 | 2,900 | 3,150 | 2,900 | 3,150 | 13,000 |
| 1999/04/13 | 2,900 | 3,000 | 2,900 | 2,950 | 15,000 |
| 1999/04/12 | 3,050 | 3,100 | 2,900 | 2,900 | 15,000 |
| 1999/04/09 | 2,820 | 3,000 | 2,820 | 3,000 | 23,000 |
| 1999/04/08 | 2,850 | 2,860 | 2,700 | 2,860 | 16,000 |
| 1999/04/07 | 2,900 | 2,910 | 2,850 | 2,880 | 14,000 |
| 1999/04/06 | 3,090 | 3,120 | 2,910 | 2,910 | 14,000 |
| 1999/04/05 | 3,150 | 3,250 | 3,120 | 3,120 | 36,000 |
| 1999/04/02 | 2,890 | 3,100 | 2,850 | 3,100 | 70,000 |
| 1999/04/01 | 2,680 | 2,850 | 2,650 | 2,850 | 9,000 |
| 1999/03/31 | 2,790 | 2,790 | 2,680 | 2,680 | 8,000 |
| 1999/03/30 | 2,900 | 2,900 | 2,790 | 2,830 | 16,000 |
| 1999/03/29 | 2,900 | 3,000 | 2,900 | 2,900 | 33,000 |
| 1999/03/26 | 2,650 | 2,900 | 2,650 | 2,900 | 50,000 |
| 1999/03/25 | 2,490 | 2,670 | 2,490 | 2,560 | 45,000 |
| 1999/03/24 | 2,440 | 2,450 | 2,390 | 2,450 | 16,000 |
| 1999/03/23 | 2,500 | 2,500 | 2,400 | 2,400 | 4,000 |
| 1999/03/19 | 2,350 | 2,500 | 2,330 | 2,500 | 14,000 |
| 1999/03/18 | 2,390 | 2,500 | 2,370 | 2,380 | 23,000 |
| 1999/03/17 | 2,370 | 2,370 | 2,300 | 2,370 | 13,000 |
| 1999/03/16 | 2,350 | 2,400 | 2,310 | 2,400 | 10,000 |
| 1999/03/15 | 2,300 | 2,350 | 2,300 | 2,320 | 6,000 |
| 1999/03/12 | 2,230 | 2,430 | 2,200 | 2,400 | 19,000 |
| 1999/03/11 | 2,380 | 2,400 | 2,200 | 2,250 | 22,000 |
| 1999/03/10 | 2,460 | 2,670 | 2,400 | 2,400 | 131,000 |
| 1999/03/09 | 2,490 | 2,490 | 2,300 | 2,460 | 71,000 |
| 1999/03/08 | 2,590 | 2,590 | 2,500 | 2,520 | 8,000 |
| 1999/03/05 | 2,300 | 2,610 | 2,300 | 2,590 | 48,000 |
| 1999/03/04 | 2,260 | 2,290 | 2,190 | 2,230 | 15,000 |
| 1999/03/03 | 2,370 | 2,370 | 2,290 | 2,290 | 8,000 |
| 1999/03/02 | 2,490 | 2,490 | 2,360 | 2,380 | 16,000 |
| 1999/03/01 | 2,600 | 2,600 | 2,500 | 2,500 | 14,000 |
| 1999/02/26 | 2,240 | 2,610 | 2,230 | 2,610 | 67,000 |
| 1999/02/25 | 2,260 | 2,420 | 2,130 | 2,230 | 52,000 |
| 1999/02/24 | 1,840 | 2,120 | 1,840 | 2,120 | 48,000 |
| 1999/02/23 | 1,920 | 1,920 | 1,810 | 1,820 | 25,000 |
| 1999/02/22 | 1,790 | 1,920 | 1,770 | 1,920 | 25,000 |
| 1999/02/19 | 1,750 | 1,800 | 1,750 | 1,760 | 33,000 |
| 1999/02/18 | 1,630 | 1,750 | 1,620 | 1,750 | 23,000 |
| 1999/02/17 | 1,530 | 1,600 | 1,530 | 1,550 | 16,000 |
| 1999/02/16 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 |
| 1999/02/15 | 1,480 | 1,510 | 1,480 | 1,500 | 5,000 |
| 1999/02/12 | 1,510 | 1,520 | 1,490 | 1,490 | 10,000 |
| 1999/02/10 | 1,540 | 1,540 | 1,500 | 1,520 | 10,000 |
| 1999/02/09 | 1,510 | 1,540 | 1,490 | 1,540 | 20,000 |
| 1999/02/08 | 1,520 | 1,540 | 1,460 | 1,510 | 20,000 |
| 1999/02/05 | 1,630 | 1,630 | 1,530 | 1,540 | 22,000 |
| 1999/02/04 | 1,510 | 1,670 | 1,510 | 1,630 | 56,000 |
| 1999/02/03 | 1,400 | 1,500 | 1,380 | 1,500 | 62,000 |
| 1999/02/02 | 1,400 | 1,430 | 1,340 | 1,400 | 63,000 |
| 1999/02/01 | 1,150 | 1,340 | 1,150 | 1,340 | 68,000 |
| 1999/01/29 | 1,020 | 1,140 | 1,020 | 1,140 | 41,000 |
| 1999/01/28 | 1,010 | 1,040 | 1,010 | 1,020 | 9,000 |
| 1999/01/27 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1999/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/01/25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1999/01/22 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1999/01/21 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1999/01/20 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1999/01/19 | 1,030 | 1,040 | 1,000 | 1,000 | 7,000 |
| 1999/01/18 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 |
| 1999/01/14 | 999 | 999 | 990 | 990 | 2,000 |
| 1999/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/01/12 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 1999/01/11 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 |
| 1999/01/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/01/07 | 1,000 | 1,050 | 1,000 | 1,050 | 30,000 |
| 1999/01/06 | 980 | 999 | 980 | 990 | 5,000 |
| 1999/01/05 | 960 | 970 | 960 | 970 | 4,000 |