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 |
---|---|---|---|---|---|
2003/12/30 | 620 | 629 | 602 | 629 | 1,800 |
2003/12/29 | 618 | 620 | 610 | 620 | 6,100 |
2003/12/26 | 592 | 620 | 592 | 620 | 5,100 |
2003/12/25 | 591 | 594 | 590 | 592 | 4,800 |
2003/12/24 | 595 | 595 | 591 | 591 | 13,300 |
2003/12/22 | 593 | 600 | 593 | 595 | 18,800 |
2003/12/19 | 591 | 600 | 590 | 595 | 8,800 |
2003/12/18 | 594 | 600 | 591 | 591 | 8,700 |
2003/12/17 | 609 | 609 | 590 | 590 | 6,000 |
2003/12/16 | 605 | 609 | 600 | 609 | 1,400 |
2003/12/15 | 606 | 606 | 591 | 606 | 11,100 |
2003/12/12 | 605 | 618 | 601 | 606 | 2,700 |
2003/12/11 | 610 | 610 | 610 | 610 | 500 |
2003/12/10 | 615 | 615 | 611 | 614 | 1,400 |
2003/12/09 | 618 | 619 | 611 | 611 | 1,300 |
2003/12/08 | 612 | 615 | 600 | 611 | 3,100 |
2003/12/05 | 620 | 620 | 620 | 620 | 1,200 |
2003/12/04 | 611 | 625 | 611 | 625 | 1,600 |
2003/12/03 | 615 | 615 | 612 | 612 | 200 |
2003/12/02 | 631 | 631 | 620 | 620 | 1,600 |
2003/12/01 | 600 | 620 | 590 | 620 | 900 |
2003/11/28 | 620 | 620 | 620 | 620 | 700 |
2003/11/27 | 622 | 622 | 621 | 621 | 1,100 |
2003/11/26 | 620 | 623 | 620 | 623 | 2,000 |
2003/11/25 | 620 | 620 | 620 | 620 | 600 |
2003/11/21 | 600 | 620 | 598 | 620 | 2,200 |
2003/11/20 | 600 | 600 | 598 | 598 | 1,000 |
2003/11/19 | 594 | 600 | 594 | 595 | 2,300 |
2003/11/18 | 590 | 594 | 590 | 594 | 4,800 |
2003/11/17 | 604 | 604 | 590 | 590 | 16,600 |
2003/11/14 | 606 | 610 | 601 | 605 | 2,100 |
2003/11/13 | 610 | 610 | 605 | 605 | 2,400 |
2003/11/12 | 620 | 620 | 610 | 610 | 6,600 |
2003/11/11 | 641 | 641 | 635 | 635 | 3,800 |
2003/11/10 | 652 | 652 | 652 | 652 | 300 |
2003/11/07 | 648 | 650 | 636 | 650 | 2,400 |
2003/11/06 | 650 | 650 | 640 | 640 | 4,500 |
2003/11/05 | 650 | 650 | 645 | 650 | 2,700 |
2003/11/04 | 652 | 652 | 640 | 652 | 3,700 |
2003/10/31 | 645 | 650 | 640 | 650 | 3,800 |
2003/10/30 | 649 | 649 | 645 | 645 | 1,900 |
2003/10/29 | 648 | 649 | 648 | 649 | 300 |
2003/10/28 | 651 | 651 | 648 | 648 | 2,200 |
2003/10/27 | 647 | 651 | 637 | 651 | 6,500 |
2003/10/24 | 642 | 647 | 638 | 640 | 4,400 |
2003/10/23 | 665 | 665 | 641 | 641 | 8,100 |
2003/10/22 | 660 | 680 | 660 | 665 | 7,600 |
2003/10/21 | 649 | 662 | 649 | 650 | 8,700 |
2003/10/20 | 649 | 649 | 643 | 648 | 9,100 |
2003/10/17 | 630 | 643 | 630 | 643 | 3,900 |
2003/10/16 | 630 | 638 | 627 | 638 | 9,800 |
2003/10/15 | 644 | 650 | 630 | 630 | 18,100 |
2003/10/14 | 643 | 643 | 630 | 636 | 5,400 |
2003/10/10 | 640 | 645 | 640 | 642 | 6,100 |
2003/10/09 | 625 | 632 | 625 | 632 | 4,900 |
2003/10/08 | 639 | 639 | 620 | 630 | 4,700 |
2003/10/07 | 630 | 635 | 630 | 635 | 3,400 |
2003/10/06 | 621 | 628 | 618 | 628 | 3,300 |
2003/10/03 | 625 | 625 | 610 | 620 | 5,900 |
2003/10/02 | 625 | 630 | 619 | 625 | 7,600 |
2003/10/01 | 621 | 630 | 621 | 630 | 1,000 |
2003/09/30 | 630 | 630 | 621 | 621 | 2,400 |
2003/09/29 | 635 | 635 | 621 | 635 | 3,700 |
2003/09/26 | 635 | 635 | 635 | 635 | 2,300 |
2003/09/25 | 619 | 635 | 619 | 635 | 3,600 |
2003/09/24 | 665 | 675 | 665 | 674 | 10,600 |
2003/09/22 | 661 | 665 | 656 | 665 | 19,700 |
2003/09/19 | 650 | 662 | 650 | 662 | 8,300 |
2003/09/18 | 650 | 650 | 648 | 650 | 9,700 |
2003/09/17 | 644 | 650 | 640 | 650 | 14,400 |
2003/09/16 | 648 | 648 | 640 | 644 | 5,800 |
2003/09/12 | 650 | 650 | 646 | 648 | 2,200 |
2003/09/11 | 650 | 650 | 646 | 650 | 1,200 |
2003/09/10 | 650 | 650 | 645 | 645 | 9,800 |
2003/09/09 | 651 | 651 | 646 | 651 | 8,900 |
2003/09/08 | 655 | 660 | 651 | 651 | 3,400 |
2003/09/05 | 651 | 660 | 646 | 655 | 11,300 |
2003/09/04 | 653 | 653 | 648 | 649 | 5,800 |
2003/09/03 | 649 | 659 | 649 | 650 | 3,000 |
2003/09/02 | 650 | 652 | 645 | 647 | 4,100 |
2003/09/01 | 650 | 652 | 650 | 652 | 2,000 |
2003/08/29 | 641 | 650 | 641 | 643 | 8,800 |
2003/08/28 | 645 | 645 | 640 | 640 | 1,500 |
2003/08/27 | 642 | 650 | 640 | 648 | 3,800 |
2003/08/26 | 625 | 643 | 620 | 640 | 11,200 |
2003/08/25 | 620 | 628 | 620 | 622 | 2,500 |
2003/08/22 | 620 | 620 | 608 | 615 | 11,300 |
2003/08/21 | 616 | 622 | 608 | 610 | 8,100 |
2003/08/20 | 628 | 630 | 610 | 610 | 6,500 |
2003/08/19 | 609 | 630 | 608 | 630 | 8,000 |
2003/08/18 | 610 | 615 | 610 | 612 | 8,300 |
2003/08/15 | 620 | 620 | 605 | 615 | 1,000 |
2003/08/14 | 610 | 620 | 610 | 610 | 2,700 |
2003/08/13 | 611 | 620 | 610 | 610 | 3,500 |
2003/08/12 | 610 | 619 | 610 | 611 | 1,500 |
2003/08/11 | 621 | 622 | 610 | 610 | 12,200 |
2003/08/08 | 636 | 636 | 620 | 620 | 4,000 |
2003/08/07 | 630 | 630 | 616 | 620 | 900 |
2003/08/06 | 620 | 625 | 620 | 625 | 2,200 |
2003/08/05 | 625 | 625 | 620 | 620 | 2,200 |
2003/08/04 | 625 | 625 | 621 | 625 | 2,200 |
2003/08/01 | 629 | 630 | 625 | 625 | 3,100 |
2003/07/31 | 630 | 640 | 629 | 640 | 3,200 |
2003/07/30 | 630 | 645 | 630 | 632 | 700 |
2003/07/29 | 633 | 633 | 633 | 633 | 100 |
2003/07/28 | 647 | 647 | 630 | 630 | 3,100 |
2003/07/25 | 646 | 648 | 631 | 648 | 2,000 |
2003/07/24 | 627 | 646 | 627 | 646 | 1,700 |
2003/07/23 | 648 | 648 | 627 | 627 | 700 |
2003/07/22 | 625 | 648 | 615 | 648 | 1,800 |
2003/07/18 | 620 | 645 | 600 | 645 | 7,500 |
2003/07/17 | 630 | 630 | 620 | 620 | 1,200 |
2003/07/16 | 641 | 650 | 630 | 630 | 6,000 |
2003/07/15 | 636 | 650 | 635 | 640 | 10,400 |
2003/07/14 | 650 | 650 | 635 | 636 | 3,900 |
2003/07/11 | 650 | 650 | 648 | 648 | 1,600 |
2003/07/10 | 656 | 660 | 655 | 660 | 2,300 |
2003/07/09 | 650 | 655 | 648 | 655 | 2,300 |
2003/07/08 | 670 | 675 | 650 | 650 | 4,900 |
2003/07/07 | 650 | 665 | 650 | 665 | 5,300 |
2003/07/04 | 630 | 645 | 630 | 644 | 2,700 |
2003/07/03 | 620 | 670 | 620 | 625 | 6,400 |
2003/07/02 | 620 | 622 | 620 | 620 | 1,600 |
2003/07/01 | 621 | 621 | 620 | 620 | 1,300 |
2003/06/30 | 623 | 625 | 610 | 610 | 3,900 |
2003/06/27 | 610 | 620 | 610 | 620 | 5,700 |
2003/06/26 | 625 | 625 | 610 | 610 | 1,400 |
2003/06/25 | 601 | 630 | 601 | 610 | 3,200 |
2003/06/24 | 614 | 620 | 599 | 610 | 9,000 |
2003/06/23 | 625 | 625 | 618 | 618 | 2,000 |
2003/06/20 | 620 | 626 | 620 | 625 | 5,500 |
2003/06/19 | 610 | 615 | 610 | 615 | 8,700 |
2003/06/18 | 600 | 645 | 590 | 600 | 12,500 |
2003/06/17 | 551 | 600 | 550 | 600 | 4,600 |
2003/06/16 | 532 | 550 | 530 | 550 | 7,300 |
2003/06/13 | 533 | 533 | 531 | 532 | 1,700 |
2003/06/12 | 535 | 537 | 533 | 533 | 2,000 |
2003/06/11 | 530 | 531 | 530 | 530 | 1,400 |
2003/06/10 | 530 | 537 | 526 | 527 | 7,500 |
2003/06/09 | 535 | 535 | 526 | 526 | 1,800 |
2003/06/06 | 529 | 550 | 529 | 550 | 1,900 |
2003/06/05 | 526 | 530 | 520 | 530 | 6,700 |
2003/06/04 | 544 | 544 | 527 | 527 | 2,000 |
2003/06/03 | 544 | 545 | 544 | 544 | 1,400 |
2003/06/02 | 524 | 545 | 520 | 545 | 1,600 |
2003/05/30 | 522 | 550 | 522 | 550 | 1,600 |
2003/05/29 | 522 | 524 | 522 | 522 | 600 |
2003/05/28 | 530 | 530 | 510 | 510 | 2,200 |
2003/05/27 | 530 | 540 | 530 | 540 | 1,900 |
2003/05/26 | 534 | 544 | 530 | 535 | 4,000 |
2003/05/23 | 540 | 540 | 535 | 535 | 800 |
2003/05/22 | 540 | 540 | 520 | 540 | 800 |
2003/05/21 | 535 | 544 | 535 | 544 | 8,400 |
2003/05/20 | 510 | 510 | 502 | 502 | 500 |
2003/05/19 | 520 | 520 | 502 | 502 | 1,800 |
2003/05/16 | 531 | 531 | 520 | 520 | 1,200 |
2003/05/14 | 544 | 544 | 544 | 544 | 100 |
2003/05/13 | 545 | 545 | 545 | 545 | 900 |
2003/05/12 | 510 | 545 | 500 | 545 | 2,200 |
2003/05/09 | 523 | 550 | 500 | 550 | 5,000 |
2003/05/08 | 501 | 520 | 500 | 520 | 2,300 |
2003/05/07 | 501 | 501 | 501 | 501 | 600 |
2003/05/06 | 500 | 500 | 500 | 500 | 1,100 |
2003/05/02 | 520 | 520 | 520 | 520 | 200 |
2003/05/01 | 491 | 496 | 491 | 495 | 1,200 |
2003/04/30 | 525 | 525 | 491 | 491 | 1,500 |
2003/04/28 | 491 | 525 | 491 | 525 | 1,300 |
2003/04/25 | 540 | 540 | 490 | 490 | 4,200 |
2003/04/24 | 521 | 521 | 521 | 521 | 100 |
2003/04/23 | 545 | 545 | 520 | 520 | 1,300 |
2003/04/22 | 549 | 549 | 549 | 549 | 300 |
2003/04/21 | 535 | 550 | 535 | 550 | 400 |
2003/04/18 | 550 | 550 | 530 | 550 | 800 |
2003/04/17 | 530 | 535 | 530 | 535 | 400 |
2003/04/10 | 523 | 549 | 523 | 549 | 800 |
2003/04/09 | 530 | 531 | 523 | 523 | 2,500 |
2003/04/08 | 540 | 540 | 530 | 530 | 700 |
2003/04/07 | 550 | 550 | 540 | 540 | 1,600 |
2003/04/02 | 580 | 580 | 550 | 580 | 3,700 |
2003/04/01 | 540 | 540 | 540 | 540 | 200 |
2003/03/31 | 590 | 590 | 550 | 550 | 400 |
2003/03/28 | 550 | 550 | 550 | 550 | 100 |
2003/03/26 | 585 | 585 | 580 | 580 | 500 |
2003/03/25 | 601 | 601 | 590 | 600 | 2,500 |
2003/03/24 | 610 | 625 | 600 | 600 | 3,000 |
2003/03/20 | 600 | 600 | 600 | 600 | 200 |
2003/03/18 | 600 | 600 | 595 | 600 | 2,300 |
2003/03/17 | 600 | 600 | 590 | 590 | 800 |
2003/03/14 | 570 | 600 | 570 | 600 | 2,700 |
2003/03/13 | 590 | 590 | 590 | 590 | 800 |
2003/03/12 | 591 | 591 | 590 | 590 | 900 |
2003/03/11 | 580 | 590 | 580 | 590 | 1,500 |
2003/03/10 | 591 | 591 | 590 | 590 | 2,500 |
2003/03/07 | 590 | 590 | 580 | 580 | 500 |
2003/03/06 | 590 | 590 | 590 | 590 | 1,000 |
2003/03/05 | 590 | 590 | 590 | 590 | 200 |
2003/03/04 | 605 | 610 | 590 | 590 | 3,500 |
2003/03/03 | 595 | 602 | 595 | 602 | 1,000 |
2003/02/28 | 601 | 601 | 601 | 601 | 500 |
2003/02/27 | 600 | 600 | 600 | 600 | 100 |
2003/02/26 | 580 | 585 | 580 | 585 | 1,700 |
2003/02/25 | 610 | 610 | 600 | 600 | 3,600 |
2003/02/24 | 610 | 610 | 610 | 610 | 1,100 |
2003/02/20 | 630 | 630 | 630 | 630 | 600 |
2003/02/18 | 639 | 639 | 639 | 639 | 100 |
2003/02/17 | 611 | 640 | 610 | 640 | 3,100 |
2003/02/14 | 610 | 620 | 610 | 620 | 3,300 |
2003/02/13 | 610 | 610 | 610 | 610 | 1,100 |
2003/02/12 | 600 | 620 | 600 | 620 | 6,800 |
2003/02/10 | 590 | 600 | 590 | 600 | 800 |
2003/02/07 | 590 | 600 | 590 | 600 | 1,100 |
2003/02/06 | 589 | 615 | 589 | 600 | 1,100 |
2003/02/04 | 599 | 620 | 590 | 620 | 5,500 |
2003/01/30 | 600 | 600 | 590 | 600 | 3,700 |
2003/01/29 | 590 | 600 | 590 | 600 | 4,200 |
2003/01/28 | 604 | 620 | 604 | 620 | 400 |
2003/01/27 | 600 | 600 | 600 | 600 | 3,200 |
2003/01/24 | 600 | 635 | 600 | 635 | 1,300 |
2003/01/23 | 600 | 600 | 600 | 600 | 500 |
2003/01/21 | 590 | 630 | 590 | 630 | 800 |
2003/01/20 | 601 | 601 | 600 | 600 | 300 |
2003/01/17 | 600 | 600 | 600 | 600 | 800 |
2003/01/16 | 600 | 600 | 600 | 600 | 200 |
2003/01/14 | 600 | 600 | 600 | 600 | 1,300 |
2003/01/10 | 650 | 655 | 600 | 600 | 1,200 |
2003/01/08 | 600 | 600 | 600 | 600 | 300 |
2003/01/07 | 600 | 600 | 600 | 600 | 1,200 |
2003/01/06 | 600 | 600 | 600 | 600 | 200 |