日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 950 1,000 945 1,000 3,200
2000/12/28 930 945 920 945 3,500
2000/12/27 918 930 918 930 2,100
2000/12/26 901 950 901 950 6,300
2000/12/25 910 930 900 920 6,100
2000/12/22 920 930 901 920 6,900
2000/12/21 960 960 930 930 6,100
2000/12/20 1,000 1,000 970 970 4,300
2000/12/19 1,010 1,010 960 1,000 10,200
2000/12/18 1,010 1,020 1,000 1,010 14,100
2000/12/15 1,020 1,020 1,000 1,010 21,200
2000/12/14 990 1,000 990 990 7,200
2000/12/13 980 1,010 980 982 6,500
2000/12/12 1,010 1,020 999 1,000 7,100
2000/12/11 1,040 1,040 1,000 1,030 9,700
2000/12/08 1,040 1,040 1,020 1,020 7,900
2000/12/07 1,010 1,030 1,010 1,030 4,300
2000/12/06 1,020 1,040 1,020 1,020 4,900
2000/12/05 1,030 1,030 1,000 1,010 11,600
2000/12/04 1,100 1,100 1,010 1,020 5,300
2000/12/01 1,010 1,100 1,010 1,050 4,500
2000/11/30 1,010 1,040 1,010 1,010 3,000
2000/11/29 1,040 1,040 1,020 1,040 3,200
2000/11/28 1,050 1,050 1,030 1,040 3,900
2000/11/27 1,020 1,040 1,020 1,030 1,100
2000/11/24 1,020 1,030 1,010 1,020 5,400
2000/11/22 1,090 1,090 1,030 1,030 5,000
2000/11/21 1,060 1,100 1,050 1,100 1,600
2000/11/20 1,100 1,100 1,090 1,090 1,300
2000/11/17 1,080 1,090 1,080 1,090 4,200
2000/11/16 1,130 1,130 1,090 1,090 4,000
2000/11/15 1,100 1,130 1,070 1,120 6,100
2000/11/14 1,080 1,130 1,060 1,120 4,200
2000/11/13 1,080 1,080 1,030 1,030 3,600
2000/11/10 1,100 1,150 1,050 1,080 7,400
2000/11/09 1,160 1,160 1,100 1,150 1,100
2000/11/08 1,160 1,190 1,060 1,190 6,500
2000/11/07 1,300 1,350 1,130 1,130 15,900
2000/11/06 1,050 1,200 1,030 1,200 9,500
2000/11/02 1,000 1,000 990 1,000 2,500
2000/11/01 1,050 1,060 998 998 4,100
2000/10/31 985 1,000 970 1,000 2,300
2000/10/30 1,020 1,020 965 965 3,400
2000/10/27 970 1,020 960 1,010 6,400
2000/10/26 1,030 1,030 960 960 8,700
2000/10/25 1,080 1,080 980 1,000 12,000
2000/10/24 1,130 1,130 1,050 1,080 2,700
2000/10/23 1,150 1,150 1,130 1,130 2,200
2000/10/20 1,110 1,180 1,110 1,120 3,100
2000/10/19 1,100 1,160 1,090 1,090 8,100
2000/10/18 1,190 1,190 1,110 1,120 4,900
2000/10/17 1,180 1,200 1,150 1,200 6,100
2000/10/16 1,260 1,270 1,180 1,180 2,100
2000/10/13 1,200 1,250 1,170 1,250 5,600
2000/10/12 1,230 1,250 1,160 1,250 7,800
2000/10/11 1,270 1,270 1,210 1,210 7,700
2000/10/10 1,290 1,300 1,280 1,280 6,500
2000/10/06 1,250 1,280 1,200 1,270 6,900
2000/10/05 1,250 1,280 1,220 1,250 6,800
2000/10/04 1,280 1,280 1,230 1,250 5,900
2000/10/03 1,300 1,300 1,250 1,300 5,800
2000/10/02 1,290 1,310 1,270 1,310 1,400
2000/09/29 1,310 1,330 1,290 1,330 8,000
2000/09/28 1,300 1,330 1,280 1,330 2,500
2000/09/27 1,330 1,340 1,300 1,340 6,200
2000/09/26 1,450 1,450 1,310 1,320 7,800
2000/09/25 1,420 1,470 1,380 1,470 7,400
2000/09/22 1,350 1,440 1,300 1,440 12,600
2000/09/21 1,340 1,350 1,290 1,350 9,400
2000/09/20 1,300 1,300 1,260 1,290 3,400
2000/09/19 1,300 1,310 1,250 1,300 6,000
2000/09/18 1,280 1,350 1,280 1,310 8,600
2000/09/14 1,280 1,300 1,270 1,280 8,800
2000/09/13 1,300 1,300 1,280 1,280 4,000
2000/09/12 1,330 1,330 1,280 1,300 8,500
2000/09/11 1,360 1,360 1,330 1,330 4,100
2000/09/08 1,360 1,380 1,330 1,360 6,500
2000/09/07 1,430 1,430 1,350 1,360 3,800
2000/09/06 1,390 1,440 1,320 1,440 8,500
2000/09/05 1,420 1,420 1,360 1,390 16,600
2000/09/04 1,420 1,450 1,420 1,450 7,000
2000/09/01 1,430 1,470 1,420 1,420 9,300
2000/08/31 1,450 1,480 1,440 1,440 6,500
2000/08/30 1,450 1,460 1,450 1,450 6,600
2000/08/29 1,470 1,470 1,450 1,450 9,600
2000/08/28 1,480 1,500 1,470 1,470 3,600
2000/08/25 1,490 1,500 1,470 1,480 5,500
2000/08/24 1,480 1,500 1,480 1,500 7,400
2000/08/23 1,500 1,500 1,480 1,500 3,400
2000/08/22 1,500 1,530 1,460 1,480 12,100
2000/08/21 1,560 1,570 1,470 1,500 20,200
2000/08/18 1,500 1,550 1,490 1,550 23,600
2000/08/17 1,560 1,560 1,490 1,500 7,500
2000/08/16 1,570 1,570 1,530 1,530 4,900
2000/08/15 1,500 1,550 1,500 1,550 1,500
2000/08/14 1,510 1,580 1,460 1,500 7,800
2000/08/11 1,480 1,520 1,460 1,500 7,100
2000/08/10 1,510 1,510 1,460 1,480 6,700
2000/08/09 1,480 1,540 1,460 1,520 4,100
2000/08/08 1,460 1,480 1,410 1,480 17,400
2000/08/07 1,490 1,490 1,450 1,460 15,700
2000/08/04 1,510 1,510 1,480 1,490 11,800
2000/08/03 1,600 1,600 1,510 1,550 13,200
2000/08/02 1,550 1,700 1,550 1,640 9,100
2000/08/01 1,520 1,540 1,510 1,520 18,800
2000/07/31 1,530 1,550 1,450 1,550 11,200
2000/07/28 1,650 1,650 1,530 1,530 14,500
2000/07/27 1,700 1,700 1,650 1,670 5,400
2000/07/26 1,700 1,710 1,600 1,700 8,300
2000/07/25 1,700 1,710 1,700 1,700 10,900
2000/07/24 1,800 1,800 1,700 1,730 5,600
2000/07/21 1,800 1,820 1,800 1,800 9,500
2000/07/19 1,870 1,870 1,800 1,840 8,500
2000/07/18 1,900 1,900 1,830 1,870 8,200
2000/07/17 1,880 1,900 1,800 1,900 13,700
2000/07/14 1,920 1,920 1,900 1,900 3,200
2000/07/13 1,930 1,930 1,800 1,800 5,500
2000/07/12 1,940 1,990 1,930 1,930 3,700
2000/07/11 2,000 2,000 1,940 1,940 3,200
2000/07/10 2,000 2,010 1,950 2,000 5,800
2000/07/07 2,000 2,000 1,910 2,000 11,700
2000/07/06 2,000 2,000 1,880 2,000 8,800
2000/07/05 2,020 2,020 1,950 2,000 14,200
2000/07/04 2,100 2,100 2,000 2,020 16,300
2000/07/03 1,960 2,100 1,950 2,040 18,900
2000/06/30 1,830 1,950 1,800 1,950 15,200
2000/06/29 1,930 1,930 1,820 1,820 18,800
2000/06/28 2,050 2,060 1,900 1,930 27,700
2000/06/27 2,100 2,150 2,030 2,030 27,500
2000/06/26 1,930 2,200 1,930 2,080 85,900
2000/06/23 1,900 1,950 1,800 1,920 35,600
2000/06/22 1,750 1,970 1,750 1,900 82,000
2000/06/21 1,550 1,670 1,540 1,670 19,700
2000/06/20 1,540 1,550 1,440 1,550 50,400
2000/06/19 1,550 1,600 1,490 1,500 37,800
2000/06/16 1,550 1,550 1,500 1,530 66,700
2000/06/15 1,510 1,540 1,510 1,540 13,900
2000/06/14 1,530 1,540 1,510 1,510 6,500
2000/06/13 1,550 1,550 1,520 1,520 10,700
2000/06/12 1,550 1,550 1,520 1,550 13,300
2000/06/09 1,560 1,560 1,510 1,520 7,300
2000/06/08 1,550 1,550 1,490 1,540 9,100
2000/06/07 1,550 1,570 1,460 1,530 27,800
2000/06/06 1,490 1,600 1,450 1,550 41,500
2000/06/05 1,570 1,570 1,470 1,490 25,400
2000/06/02 1,570 1,600 1,550 1,570 10,300
2000/06/01 1,580 1,600 1,550 1,570 10,200
2000/05/31 1,580 1,590 1,550 1,570 15,100
2000/05/30 1,540 1,590 1,500 1,550 24,600
2000/05/29 1,640 1,640 1,500 1,540 8,200
2000/05/26 1,680 1,750 1,670 1,670 6,200
2000/05/25 1,700 1,790 1,600 1,700 13,500
2000/05/24 1,500 1,630 1,450 1,600 23,300
2000/05/23 1,860 1,870 1,600 1,600 28,300
2000/05/22 1,950 1,990 1,860 1,900 13,500
2000/05/19 2,100 2,100 1,900 2,100 12,800
2000/05/18 2,190 2,190 2,060 2,150 6,100
2000/05/17 2,250 2,250 2,180 2,200 2,400
2000/05/16 2,200 2,250 2,180 2,200 1,500
2000/05/15 2,250 2,250 2,150 2,150 3,900
2000/05/12 2,300 2,330 2,250 2,280 1,800
2000/05/11 2,240 2,240 2,100 2,120 3,700
2000/05/10 2,360 2,360 2,250 2,280 2,800
2000/05/09 2,400 2,400 2,280 2,280 3,800
2000/05/08 2,330 2,400 2,330 2,350 1,800
2000/05/02 2,290 2,300 2,270 2,300 2,500
2000/05/01 2,260 2,300 2,250 2,290 2,200
2000/04/28 2,340 2,350 2,250 2,250 2,400
2000/04/27 2,260 2,300 2,260 2,260 3,800
2000/04/26 2,300 2,300 2,260 2,260 2,000
2000/04/25 2,380 2,380 2,200 2,260 3,600
2000/04/24 2,290 2,380 2,290 2,350 2,400
2000/04/21 2,500 2,500 2,270 2,300 6,300
2000/04/20 2,250 2,500 2,250 2,480 10,100
2000/04/19 2,190 2,260 2,150 2,250 5,800
2000/04/18 2,010 2,200 2,010 2,140 11,900
2000/04/17 2,000 2,000 2,000 2,000 16,100
2000/04/14 2,250 2,400 2,200 2,400 6,900
2000/04/13 2,600 2,600 2,300 2,300 6,000
2000/04/12 2,660 2,700 2,550 2,600 5,700
2000/04/11 2,640 2,830 2,600 2,650 20,300
2000/04/10 2,350 2,680 2,350 2,600 5,600
2000/04/07 2,320 2,400 2,200 2,300 12,700
2000/04/06 2,540 2,600 2,390 2,400 12,400
2000/04/05 2,400 2,500 2,400 2,500 7,000
2000/04/04 2,660 2,660 2,470 2,500 9,300
2000/04/03 2,800 2,800 2,650 2,660 4,600
2000/03/31 2,980 2,980 2,780 2,800 3,700
2000/03/30 3,100 3,110 2,950 3,000 4,200
2000/03/29 3,000 3,140 2,960 3,000 9,900
2000/03/28 3,180 3,180 2,910 3,000 3,000
2000/03/28 1 -> 2.00 分割
2000/03/27 5,800 5,800 5,500 5,700 22,600
2000/03/24 5,850 5,990 5,800 5,850 10,500
2000/03/23 6,250 6,250 5,800 5,820 9,300
2000/03/22 6,370 6,500 6,010 6,250 13,800
2000/03/21 5,800 6,300 5,800 6,270 18,400
2000/03/17 5,500 5,700 5,410 5,700 11,500
2000/03/16 5,600 5,600 5,400 5,500 9,000
2000/03/15 5,350 5,400 5,150 5,400 8,500
2000/03/14 4,800 5,300 4,700 5,250 10,600
2000/03/13 5,350 5,360 4,900 4,910 12,700
2000/03/10 5,300 5,400 5,300 5,400 10,300
2000/03/09 5,430 5,500 5,340 5,340 14,400
2000/03/08 5,560 5,560 5,300 5,430 10,200
2000/03/07 5,510 5,550 5,290 5,500 12,500
2000/03/06 5,650 5,650 5,500 5,600 18,100
2000/03/03 5,800 5,800 5,500 5,550 12,800
2000/03/02 5,850 5,900 5,800 5,820 11,700
2000/03/01 6,000 6,010 5,810 5,810 18,000
2000/02/29 6,100 6,100 5,900 6,000 12,300
2000/02/28 6,250 6,300 6,000 6,050 10,800
2000/02/25 6,050 6,300 6,000 6,250 5,100
2000/02/24 6,400 6,400 6,000 6,000 7,500
2000/02/23 6,010 6,300 5,800 6,300 12,800
2000/02/22 6,100 6,100 5,900 6,000 15,000
2000/02/21 6,360 6,400 5,800 6,190 10,000
2000/02/18 6,450 6,450 6,300 6,310 12,500
2000/02/17 6,000 6,600 6,000 6,280 16,200
2000/02/16 6,000 6,010 5,810 6,000 16,700
2000/02/15 6,250 6,250 5,950 5,950 21,100
2000/02/14 6,490 6,490 6,200 6,290 13,600
2000/02/10 6,890 6,890 6,500 6,610 17,400
2000/02/09 7,100 7,100 6,860 6,870 14,400
2000/02/08 7,400 7,400 7,000 7,000 11,500
2000/02/07 7,410 7,450 7,100 7,290 13,300
2000/02/04 7,300 7,500 7,290 7,350 28,100
2000/02/03 7,120 7,300 7,110 7,250 25,500
2000/02/02 7,100 7,200 6,950 7,050 18,100
2000/02/01 7,270 7,300 7,000 7,000 38,400
2000/01/31 7,200 7,600 7,140 7,140 29,800
2000/01/28 8,200 8,210 7,000 7,100 171,800
2000/01/27 7,990 8,190 7,650 8,000 100,500
2000/01/26 7,090 7,830 7,090 7,810 119,000
2000/01/25 6,300 7,060 6,100 6,990 74,800
2000/01/24 5,950 6,300 5,950 6,200 12,300
2000/01/21 6,260 6,300 5,900 5,950 12,100
2000/01/20 6,490 6,490 6,200 6,260 6,100
2000/01/19 6,590 6,600 6,310 6,500 7,500
2000/01/18 6,800 6,800 6,500 6,620 8,900
2000/01/17 6,300 6,800 6,110 6,800 12,900
2000/01/14 6,500 6,700 6,200 6,500 18,200
2000/01/13 6,840 6,840 6,300 6,500 10,800
2000/01/12 6,000 7,000 5,900 6,600 27,500
2000/01/11 5,800 6,200 5,750 6,070 15,000
2000/01/07 5,850 5,850 5,250 5,600 13,800
2000/01/06 6,000 6,100 5,850 5,850 22,700
2000/01/05 5,250 5,850 5,150 5,850 16,700
2000/01/04 5,000 5,450 5,000 5,450 5,800

このページの先頭へ