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
2001/12/28 809 830 800 830 6,700
2001/12/27 790 809 790 809 2,500
2001/12/26 790 790 790 790 200
2001/12/25 785 800 761 800 6,300
2001/12/21 793 794 793 793 400
2001/12/20 808 808 800 800 1,100
2001/12/19 793 815 793 810 6,700
2001/12/18 839 839 793 793 9,100
2001/12/17 840 850 830 840 13,600
2001/12/14 830 844 780 840 12,700
2001/12/13 810 830 810 830 5,100
2001/12/12 798 830 798 830 4,800
2001/12/11 791 793 791 792 300
2001/12/10 844 844 831 831 800
2001/12/07 849 849 804 804 3,000
2001/12/06 838 850 801 850 12,500
2001/12/05 800 820 800 820 1,900
2001/12/04 810 845 791 845 2,600
2001/12/03 800 810 800 800 2,200
2001/11/30 829 850 829 850 28,800
2001/11/29 800 840 800 830 22,200
2001/11/28 810 815 790 790 5,100
2001/11/27 815 815 810 810 3,100
2001/11/26 810 814 810 814 1,900
2001/11/22 790 815 790 815 5,100
2001/11/21 800 800 790 790 700
2001/11/20 800 810 796 800 7,700
2001/11/19 795 810 790 800 3,800
2001/11/16 800 819 780 809 12,700
2001/11/15 840 840 830 840 1,200
2001/11/14 840 850 810 849 2,000
2001/11/13 840 850 802 840 3,000
2001/11/12 839 840 820 840 1,100
2001/11/09 840 848 820 840 2,700
2001/11/08 820 840 815 840 3,300
2001/11/07 840 850 820 840 1,500
2001/11/06 840 849 837 840 4,700
2001/11/05 839 848 831 836 2,700
2001/11/02 849 849 829 829 700
2001/11/01 848 850 848 850 2,100
2001/10/31 815 850 815 850 1,200
2001/10/30 820 820 803 810 2,200
2001/10/29 827 830 810 810 1,900
2001/10/26 850 850 802 802 4,400
2001/10/25 880 880 850 850 2,300
2001/10/23 880 900 880 899 500
2001/10/22 900 900 900 900 1,100
2001/10/19 905 905 905 905 100
2001/10/18 899 910 890 910 7,600
2001/10/16 900 910 880 880 7,000
2001/10/15 850 900 850 900 2,000
2001/10/12 850 854 850 854 2,400
2001/10/11 830 850 830 850 2,900
2001/10/10 849 850 848 849 2,000
2001/10/09 799 799 791 791 2,000
2001/10/05 800 801 790 800 4,700
2001/10/04 820 820 801 801 400
2001/10/03 809 850 800 850 4,300
2001/10/02 810 810 800 810 800
2001/10/01 810 810 810 810 200
2001/09/28 805 820 805 820 2,700
2001/09/27 796 796 796 796 300
2001/09/26 800 800 799 800 1,900
2001/09/25 800 805 799 805 3,300
2001/09/21 795 810 793 801 8,500
2001/09/20 800 801 792 801 2,300
2001/09/19 800 800 800 800 2,000
2001/09/18 800 810 800 810 1,700
2001/09/17 830 830 800 800 7,000
2001/09/14 830 830 800 830 6,400
2001/09/13 825 840 825 825 2,600
2001/09/12 840 850 835 835 10,400
2001/09/11 890 900 890 900 6,500
2001/09/10 900 900 880 900 4,800
2001/09/07 882 905 880 905 4,800
2001/09/06 880 900 880 900 6,000
2001/09/05 885 895 880 895 5,700
2001/09/04 890 895 886 886 3,200
2001/09/03 901 901 885 888 5,100
2001/08/31 890 909 888 900 5,700
2001/08/30 885 900 885 900 1,200
2001/08/29 912 912 890 890 4,400
2001/08/28 906 908 906 908 1,100
2001/08/27 915 915 902 902 4,500
2001/08/24 910 915 910 915 1,900
2001/08/23 900 919 900 919 10,700
2001/08/22 910 914 900 901 13,600
2001/08/21 915 919 911 911 7,100
2001/08/20 930 930 915 915 700
2001/08/17 948 948 910 940 3,400
2001/08/16 959 959 910 949 6,100
2001/08/15 964 970 960 965 1,700
2001/08/14 960 970 950 970 4,900
2001/08/13 950 975 950 960 9,500
2001/08/10 933 950 923 950 15,500
2001/08/09 913 960 913 935 17,400
2001/08/08 940 940 910 920 8,500
2001/08/07 915 950 903 950 12,100
2001/08/06 914 915 901 915 6,400
2001/08/03 900 915 900 915 8,100
2001/08/02 909 909 892 900 5,700
2001/08/01 890 909 890 909 22,000
2001/07/31 892 892 880 880 1,200
2001/07/30 900 900 892 900 9,200
2001/07/27 892 900 892 900 27,600
2001/07/26 892 900 892 900 5,300
2001/07/25 895 900 891 891 4,900
2001/07/24 900 905 891 905 2,200
2001/07/23 900 909 881 909 2,300
2001/07/19 909 924 890 924 16,200
2001/07/18 899 909 892 909 3,300
2001/07/17 891 891 890 891 4,800
2001/07/16 910 910 893 900 2,500
2001/07/13 902 904 900 900 3,500
2001/07/12 891 908 891 900 3,300
2001/07/11 909 909 890 907 16,300
2001/07/10 910 910 890 909 43,000
2001/07/09 880 890 870 890 7,300
2001/07/06 885 920 880 880 5,900
2001/07/05 890 910 890 910 3,600
2001/07/04 910 910 895 895 12,800
2001/07/03 900 920 900 920 14,800
2001/07/02 906 910 898 910 19,700
2001/06/29 916 916 900 907 1,500
2001/06/28 900 909 886 890 2,300
2001/06/27 899 940 881 940 24,900
2001/06/26 875 900 861 900 31,500
2001/06/25 885 885 855 885 4,600
2001/06/22 880 885 870 885 2,000
2001/06/21 880 880 870 880 5,600
2001/06/20 886 888 880 880 3,100
2001/06/19 900 900 886 886 700
2001/06/18 890 914 883 914 5,200
2001/06/15 900 900 880 900 5,500
2001/06/14 909 910 900 900 600
2001/06/13 914 919 900 919 900
2001/06/12 900 925 880 910 6,300
2001/06/11 910 910 906 907 2,400
2001/06/08 940 940 910 915 3,200
2001/06/07 938 938 905 908 1,200
2001/06/06 910 940 906 940 3,100
2001/06/05 915 915 907 910 1,800
2001/06/04 948 948 915 915 1,600
2001/06/01 901 950 901 950 3,200
2001/05/31 925 925 901 920 7,200
2001/05/30 930 930 915 915 3,700
2001/05/29 920 950 900 950 1,800
2001/05/28 902 930 900 930 2,700
2001/05/25 890 900 870 900 7,700
2001/05/24 902 903 900 900 8,000
2001/05/23 910 915 902 902 7,400
2001/05/22 920 920 905 910 5,500
2001/05/21 940 940 901 930 8,300
2001/05/18 969 975 950 950 4,100
2001/05/17 969 980 950 969 2,900
2001/05/16 970 979 950 979 5,300
2001/05/15 990 990 970 970 3,600
2001/05/14 1,000 1,000 990 990 2,100
2001/05/11 995 995 990 991 4,900
2001/05/10 1,000 1,010 990 992 4,500
2001/05/09 1,020 1,020 990 990 5,700
2001/05/08 1,030 1,030 990 1,020 13,100
2001/05/07 970 1,040 965 1,040 15,400
2001/05/02 971 971 960 960 5,400
2001/05/01 960 970 959 970 4,700
2001/04/27 980 980 957 957 3,100
2001/04/26 954 980 954 980 5,300
2001/04/25 948 960 945 954 5,800
2001/04/24 942 948 941 948 2,100
2001/04/23 940 942 940 942 3,300
2001/04/20 936 940 936 937 1,300
2001/04/19 941 941 935 935 3,700
2001/04/18 940 941 940 941 2,700
2001/04/17 940 940 920 940 2,100
2001/04/16 949 949 938 940 6,800
2001/04/13 940 950 940 950 3,100
2001/04/12 950 950 945 945 1,200
2001/04/11 950 970 950 950 2,600
2001/04/10 978 978 950 950 4,500
2001/04/09 980 980 980 980 1,000
2001/04/06 998 998 960 990 4,500
2001/04/05 951 980 950 980 7,800
2001/04/04 960 960 945 945 5,900
2001/04/03 960 960 960 960 1,100
2001/04/02 989 989 960 960 900
2001/03/30 985 990 950 990 7,300
2001/03/29 989 989 985 989 2,800
2001/03/28 999 999 985 990 10,000
2001/03/27 1,020 1,020 970 999 4,800
2001/03/26 996 1,030 990 1,030 16,400
2001/03/23 1,040 1,040 990 990 4,600
2001/03/22 995 1,050 995 1,020 7,800
2001/03/21 970 995 945 995 7,000
2001/03/19 970 980 945 969 4,700
2001/03/16 941 970 941 970 3,600
2001/03/15 950 950 900 940 10,200
2001/03/14 936 977 936 977 7,700
2001/03/13 979 979 921 946 16,000
2001/03/12 1,000 1,020 980 1,010 5,600
2001/03/09 1,050 1,050 991 1,030 4,200
2001/03/08 1,050 1,050 990 1,050 8,900
2001/03/07 1,060 1,080 1,000 1,050 3,600
2001/03/06 1,000 1,050 990 1,050 10,900
2001/03/05 1,030 1,030 980 1,020 5,300
2001/03/02 1,070 1,080 1,040 1,050 5,300
2001/03/01 1,080 1,090 1,060 1,080 6,700
2001/02/28 1,130 1,130 1,060 1,080 5,100
2001/02/27 1,100 1,130 1,100 1,130 5,700
2001/02/26 1,140 1,140 1,080 1,130 2,100
2001/02/23 1,100 1,140 1,040 1,140 15,500
2001/02/22 1,100 1,140 1,080 1,140 6,100
2001/02/21 1,160 1,160 1,140 1,140 3,600
2001/02/20 1,120 1,200 1,100 1,200 11,500
2001/02/19 1,100 1,120 1,060 1,120 11,100
2001/02/16 1,140 1,150 1,030 1,120 22,300
2001/02/15 1,150 1,180 1,110 1,140 11,500
2001/02/14 1,180 1,180 1,140 1,140 10,600
2001/02/13 1,230 1,230 1,140 1,170 7,900
2001/02/09 1,200 1,270 1,140 1,240 17,900
2001/02/08 1,270 1,350 1,160 1,210 68,000
2001/02/07 1,200 1,310 1,190 1,250 118,500
2001/02/06 1,040 1,170 1,040 1,150 47,800
2001/02/05 1,000 1,030 980 1,020 17,700
2001/02/02 955 1,000 945 1,000 15,600
2001/02/01 955 955 945 945 6,400
2001/01/31 940 970 920 955 30,000
2001/01/30 1,030 1,030 1,000 1,000 4,100
2001/01/29 998 1,050 960 1,050 9,100
2001/01/26 960 1,000 951 1,000 14,700
2001/01/25 970 970 950 951 9,900
2001/01/24 965 980 960 970 10,400
2001/01/23 1,040 1,040 950 960 6,800
2001/01/22 1,030 1,100 1,030 1,030 14,500
2001/01/19 938 1,030 937 1,030 22,600
2001/01/18 909 929 901 929 8,100
2001/01/17 919 919 880 910 5,500
2001/01/16 900 920 890 920 6,100
2001/01/15 889 900 880 900 6,100
2001/01/12 900 900 860 890 1,200
2001/01/11 930 930 896 896 5,000
2001/01/10 920 930 910 930 4,300
2001/01/09 950 950 900 910 2,700
2001/01/05 999 999 950 950 3,300
2001/01/04 950 999 950 999 1,300

このページの先頭へ