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 |
---|---|---|---|---|---|
2004/12/30 | 958 | 960 | 940 | 960 | 20,300 |
2004/12/29 | 930 | 965 | 930 | 957 | 36,100 |
2004/12/28 | 915 | 924 | 911 | 924 | 21,200 |
2004/12/27 | 910 | 917 | 900 | 910 | 22,400 |
2004/12/24 | 904 | 908 | 895 | 899 | 20,000 |
2004/12/22 | 899 | 903 | 890 | 895 | 21,200 |
2004/12/21 | 891 | 899 | 891 | 894 | 16,500 |
2004/12/20 | 889 | 898 | 885 | 891 | 19,600 |
2004/12/17 | 900 | 900 | 883 | 894 | 13,900 |
2004/12/16 | 900 | 910 | 880 | 896 | 25,800 |
2004/12/15 | 880 | 893 | 877 | 893 | 14,700 |
2004/12/14 | 880 | 890 | 868 | 888 | 16,700 |
2004/12/13 | 890 | 900 | 880 | 880 | 9,700 |
2004/12/10 | 893 | 904 | 875 | 904 | 8,600 |
2004/12/09 | 901 | 909 | 885 | 892 | 15,400 |
2004/12/08 | 890 | 909 | 890 | 900 | 16,000 |
2004/12/07 | 881 | 898 | 880 | 891 | 7,200 |
2004/12/06 | 881 | 884 | 878 | 882 | 11,700 |
2004/12/03 | 871 | 880 | 870 | 875 | 8,600 |
2004/12/02 | 888 | 888 | 868 | 870 | 6,000 |
2004/12/01 | 870 | 890 | 866 | 890 | 7,300 |
2004/11/30 | 875 | 880 | 862 | 880 | 12,700 |
2004/11/29 | 880 | 880 | 860 | 872 | 7,300 |
2004/11/26 | 860 | 890 | 860 | 890 | 3,600 |
2004/11/25 | 890 | 890 | 863 | 873 | 4,300 |
2004/11/24 | 897 | 897 | 883 | 888 | 7,100 |
2004/11/22 | 890 | 898 | 880 | 898 | 11,700 |
2004/11/19 | 893 | 904 | 888 | 894 | 9,800 |
2004/11/18 | 910 | 920 | 885 | 885 | 20,000 |
2004/11/17 | 875 | 925 | 875 | 900 | 29,400 |
2004/11/16 | 841 | 874 | 841 | 873 | 20,200 |
2004/11/15 | 826 | 849 | 826 | 839 | 77,500 |
2004/11/12 | 802 | 820 | 800 | 818 | 48,400 |
2004/11/11 | 800 | 800 | 795 | 800 | 47,600 |
2004/11/10 | 805 | 819 | 795 | 795 | 87,300 |
2004/11/09 | 786 | 795 | 785 | 795 | 2,500 |
2004/11/08 | 783 | 794 | 783 | 794 | 1,100 |
2004/11/05 | 794 | 794 | 785 | 785 | 2,600 |
2004/11/04 | 780 | 795 | 780 | 790 | 2,400 |
2004/11/02 | 785 | 785 | 780 | 780 | 3,500 |
2004/11/01 | 785 | 785 | 780 | 785 | 2,900 |
2004/10/29 | 800 | 800 | 785 | 795 | 5,700 |
2004/10/28 | 795 | 800 | 795 | 795 | 8,400 |
2004/10/27 | 800 | 800 | 795 | 795 | 10,000 |
2004/10/26 | 795 | 800 | 795 | 796 | 2,300 |
2004/10/25 | 810 | 810 | 783 | 800 | 5,600 |
2004/10/22 | 819 | 819 | 811 | 811 | 4,900 |
2004/10/21 | 819 | 819 | 812 | 812 | 1,900 |
2004/10/20 | 820 | 820 | 820 | 820 | 3,100 |
2004/10/19 | 815 | 838 | 815 | 838 | 5,400 |
2004/10/18 | 837 | 839 | 820 | 839 | 3,400 |
2004/10/15 | 840 | 840 | 840 | 840 | 700 |
2004/10/14 | 855 | 855 | 840 | 849 | 4,300 |
2004/10/13 | 870 | 870 | 858 | 858 | 3,200 |
2004/10/12 | 870 | 870 | 870 | 870 | 100 |
2004/10/08 | 870 | 870 | 862 | 862 | 1,700 |
2004/10/07 | 860 | 860 | 859 | 860 | 2,100 |
2004/10/06 | 860 | 878 | 858 | 878 | 3,600 |
2004/10/05 | 870 | 880 | 863 | 880 | 4,400 |
2004/10/04 | 865 | 865 | 854 | 861 | 1,200 |
2004/10/01 | 885 | 885 | 870 | 870 | 700 |
2004/09/30 | 880 | 885 | 875 | 885 | 14,300 |
2004/09/29 | 860 | 890 | 850 | 882 | 17,100 |
2004/09/28 | 852 | 860 | 852 | 860 | 700 |
2004/09/27 | 880 | 880 | 875 | 880 | 500 |
2004/09/24 | 894 | 894 | 889 | 890 | 5,900 |
2004/09/22 | 895 | 900 | 894 | 894 | 4,700 |
2004/09/21 | 891 | 900 | 891 | 895 | 8,700 |
2004/09/17 | 895 | 895 | 891 | 891 | 2,100 |
2004/09/16 | 887 | 896 | 887 | 895 | 6,800 |
2004/09/15 | 899 | 899 | 886 | 886 | 1,100 |
2004/09/14 | 895 | 900 | 885 | 900 | 6,800 |
2004/09/13 | 891 | 897 | 891 | 897 | 2,900 |
2004/09/10 | 898 | 900 | 890 | 898 | 16,600 |
2004/09/09 | 900 | 905 | 900 | 905 | 1,500 |
2004/09/08 | 901 | 910 | 901 | 905 | 2,400 |
2004/09/07 | 929 | 929 | 901 | 901 | 800 |
2004/09/06 | 918 | 930 | 892 | 930 | 9,000 |
2004/09/03 | 930 | 930 | 900 | 920 | 2,900 |
2004/09/02 | 949 | 949 | 941 | 947 | 1,600 |
2004/09/01 | 936 | 950 | 931 | 950 | 10,900 |
2004/08/31 | 930 | 943 | 913 | 939 | 8,500 |
2004/08/30 | 887 | 950 | 887 | 943 | 18,500 |
2004/08/27 | 886 | 886 | 885 | 885 | 1,200 |
2004/08/26 | 895 | 895 | 885 | 885 | 2,700 |
2004/08/25 | 870 | 895 | 870 | 895 | 1,800 |
2004/08/24 | 870 | 870 | 870 | 870 | 200 |
2004/08/23 | 865 | 876 | 865 | 876 | 700 |
2004/08/20 | 871 | 879 | 860 | 861 | 10,500 |
2004/08/19 | 875 | 885 | 875 | 880 | 2,000 |
2004/08/18 | 861 | 864 | 855 | 860 | 5,200 |
2004/08/17 | 870 | 871 | 864 | 864 | 2,800 |
2004/08/16 | 880 | 880 | 870 | 879 | 2,400 |
2004/08/13 | 880 | 897 | 875 | 895 | 4,900 |
2004/08/12 | 875 | 900 | 860 | 900 | 7,100 |
2004/08/11 | 900 | 900 | 875 | 875 | 5,800 |
2004/08/10 | 885 | 900 | 860 | 895 | 7,900 |
2004/08/09 | 894 | 894 | 890 | 890 | 5,200 |
2004/08/06 | 890 | 910 | 890 | 895 | 4,500 |
2004/08/05 | 882 | 905 | 881 | 895 | 8,000 |
2004/08/04 | 920 | 920 | 878 | 910 | 21,400 |
2004/08/03 | 940 | 949 | 940 | 940 | 5,100 |
2004/08/02 | 950 | 950 | 940 | 950 | 2,000 |
2004/07/30 | 919 | 954 | 919 | 950 | 7,800 |
2004/07/29 | 919 | 930 | 900 | 930 | 14,700 |
2004/07/28 | 918 | 919 | 900 | 919 | 2,800 |
2004/07/27 | 916 | 919 | 880 | 919 | 7,600 |
2004/07/26 | 921 | 925 | 920 | 920 | 4,600 |
2004/07/23 | 915 | 925 | 915 | 920 | 6,500 |
2004/07/22 | 930 | 930 | 911 | 915 | 13,900 |
2004/07/21 | 960 | 960 | 932 | 955 | 9,100 |
2004/07/20 | 965 | 970 | 960 | 960 | 6,600 |
2004/07/16 | 980 | 980 | 955 | 965 | 10,100 |
2004/07/15 | 1,030 | 1,030 | 970 | 980 | 14,700 |
2004/07/14 | 1,030 | 1,040 | 1,020 | 1,030 | 6,300 |
2004/07/13 | 1,070 | 1,070 | 1,030 | 1,030 | 6,300 |
2004/07/12 | 1,090 | 1,090 | 1,030 | 1,070 | 6,100 |
2004/07/09 | 1,100 | 1,110 | 1,030 | 1,110 | 21,200 |
2004/07/08 | 1,140 | 1,150 | 1,090 | 1,100 | 25,300 |
2004/07/07 | 1,100 | 1,120 | 970 | 1,090 | 37,900 |
2004/07/06 | 1,150 | 1,200 | 1,110 | 1,120 | 83,700 |
2004/07/05 | 965 | 1,060 | 965 | 1,060 | 75,200 |
2004/07/02 | 950 | 960 | 913 | 960 | 51,100 |
2004/07/01 | 930 | 940 | 930 | 940 | 26,900 |
2004/06/30 | 930 | 930 | 920 | 930 | 6,900 |
2004/06/29 | 930 | 935 | 930 | 930 | 9,100 |
2004/06/28 | 924 | 930 | 923 | 930 | 6,100 |
2004/06/25 | 910 | 925 | 910 | 924 | 8,600 |
2004/06/24 | 924 | 924 | 911 | 920 | 4,600 |
2004/06/23 | 934 | 934 | 912 | 914 | 7,200 |
2004/06/22 | 922 | 945 | 922 | 940 | 14,600 |
2004/06/21 | 909 | 919 | 909 | 919 | 30,400 |
2004/06/18 | 900 | 910 | 880 | 910 | 8,000 |
2004/06/17 | 900 | 910 | 900 | 907 | 14,000 |
2004/06/16 | 888 | 900 | 888 | 892 | 15,300 |
2004/06/15 | 880 | 894 | 880 | 890 | 10,700 |
2004/06/14 | 870 | 880 | 865 | 871 | 3,000 |
2004/06/11 | 882 | 882 | 871 | 871 | 5,300 |
2004/06/10 | 883 | 883 | 880 | 881 | 7,200 |
2004/06/09 | 870 | 888 | 860 | 888 | 6,100 |
2004/06/08 | 870 | 870 | 845 | 860 | 26,100 |
2004/06/07 | 860 | 880 | 860 | 878 | 5,800 |
2004/06/04 | 880 | 890 | 850 | 890 | 3,400 |
2004/06/03 | 843 | 900 | 843 | 893 | 12,400 |
2004/06/02 | 850 | 850 | 840 | 840 | 3,100 |
2004/06/01 | 889 | 890 | 860 | 860 | 4,800 |
2004/05/31 | 913 | 913 | 889 | 900 | 2,700 |
2004/05/28 | 900 | 912 | 880 | 912 | 27,400 |
2004/05/27 | 877 | 895 | 870 | 895 | 25,500 |
2004/05/26 | 869 | 878 | 865 | 878 | 15,800 |
2004/05/25 | 870 | 870 | 820 | 870 | 31,400 |
2004/05/24 | 810 | 880 | 810 | 880 | 27,400 |
2004/05/21 | 760 | 780 | 751 | 780 | 6,400 |
2004/05/20 | 760 | 765 | 750 | 765 | 4,500 |
2004/05/19 | 736 | 760 | 736 | 760 | 700 |
2004/05/18 | 711 | 725 | 711 | 725 | 6,000 |
2004/05/17 | 768 | 778 | 700 | 740 | 14,200 |
2004/05/14 | 765 | 787 | 765 | 787 | 4,400 |
2004/05/13 | 775 | 775 | 765 | 765 | 5,900 |
2004/05/12 | 780 | 800 | 780 | 780 | 8,000 |
2004/05/11 | 790 | 790 | 760 | 780 | 17,700 |
2004/05/10 | 820 | 825 | 770 | 790 | 54,800 |
2004/05/07 | 820 | 850 | 820 | 830 | 9,400 |
2004/05/06 | 820 | 868 | 820 | 851 | 14,000 |
2004/04/30 | 801 | 820 | 800 | 810 | 4,900 |
2004/04/28 | 811 | 833 | 801 | 810 | 14,200 |
2004/04/27 | 800 | 820 | 796 | 796 | 9,200 |
2004/04/26 | 813 | 813 | 790 | 798 | 28,700 |
2004/04/23 | 820 | 820 | 813 | 813 | 5,700 |
2004/04/22 | 820 | 830 | 820 | 820 | 8,500 |
2004/04/21 | 830 | 849 | 830 | 840 | 3,700 |
2004/04/20 | 830 | 849 | 820 | 849 | 7,600 |
2004/04/19 | 842 | 860 | 822 | 830 | 14,400 |
2004/04/16 | 870 | 870 | 810 | 835 | 40,700 |
2004/04/15 | 900 | 920 | 841 | 870 | 44,000 |
2004/04/14 | 779 | 865 | 777 | 865 | 58,800 |
2004/04/13 | 755 | 775 | 754 | 765 | 19,400 |
2004/04/12 | 739 | 751 | 739 | 750 | 25,600 |
2004/04/09 | 750 | 750 | 736 | 738 | 16,300 |
2004/04/08 | 749 | 750 | 744 | 744 | 8,300 |
2004/04/07 | 750 | 750 | 744 | 745 | 6,600 |
2004/04/06 | 750 | 750 | 749 | 750 | 44,800 |
2004/04/05 | 750 | 750 | 735 | 749 | 61,900 |
2004/04/02 | 750 | 750 | 735 | 741 | 29,700 |
2004/04/01 | 776 | 776 | 750 | 760 | 20,600 |
2004/03/31 | 780 | 780 | 760 | 778 | 27,700 |
2004/03/30 | 780 | 786 | 779 | 782 | 23,300 |
2004/03/29 | 770 | 779 | 740 | 779 | 29,000 |
2004/03/26 | 755 | 777 | 745 | 775 | 56,700 |
2004/03/25 | 735 | 765 | 735 | 760 | 58,000 |
2004/03/24 | 730 | 734 | 726 | 730 | 29,900 |
2004/03/23 | 726 | 730 | 725 | 729 | 23,900 |
2004/03/22 | 721 | 728 | 715 | 724 | 27,100 |
2004/03/19 | 729 | 729 | 705 | 713 | 21,900 |
2004/03/18 | 745 | 748 | 700 | 730 | 39,100 |
2004/03/17 | 735 | 760 | 730 | 743 | 46,000 |
2004/03/16 | 705 | 728 | 700 | 728 | 32,800 |
2004/03/15 | 695 | 703 | 695 | 698 | 41,100 |
2004/03/12 | 689 | 690 | 679 | 690 | 36,800 |
2004/03/11 | 680 | 690 | 676 | 690 | 17,300 |
2004/03/10 | 685 | 685 | 675 | 685 | 8,700 |
2004/03/09 | 664 | 685 | 664 | 675 | 59,100 |
2004/03/08 | 660 | 667 | 660 | 663 | 35,600 |
2004/03/05 | 655 | 660 | 652 | 655 | 15,100 |
2004/03/04 | 653 | 653 | 649 | 650 | 29,400 |
2004/03/03 | 649 | 651 | 645 | 646 | 28,300 |
2004/03/02 | 645 | 650 | 643 | 645 | 17,000 |
2004/03/01 | 640 | 646 | 640 | 643 | 5,200 |
2004/02/27 | 634 | 640 | 631 | 635 | 16,100 |
2004/02/26 | 626 | 630 | 626 | 630 | 9,900 |
2004/02/25 | 638 | 638 | 625 | 625 | 5,900 |
2004/02/24 | 645 | 645 | 630 | 640 | 14,600 |
2004/02/23 | 645 | 647 | 644 | 644 | 19,700 |
2004/02/20 | 637 | 642 | 631 | 642 | 3,100 |
2004/02/19 | 633 | 633 | 631 | 631 | 1,900 |
2004/02/18 | 642 | 642 | 631 | 631 | 5,500 |
2004/02/17 | 633 | 643 | 633 | 640 | 3,700 |
2004/02/16 | 630 | 633 | 625 | 633 | 11,900 |
2004/02/13 | 630 | 630 | 620 | 620 | 14,400 |
2004/02/12 | 638 | 640 | 631 | 631 | 5,600 |
2004/02/10 | 642 | 645 | 640 | 640 | 6,500 |
2004/02/09 | 642 | 643 | 636 | 636 | 4,900 |
2004/02/06 | 642 | 642 | 642 | 642 | 1,300 |
2004/02/05 | 644 | 645 | 644 | 645 | 2,300 |
2004/02/04 | 641 | 650 | 641 | 642 | 2,900 |
2004/02/03 | 650 | 652 | 645 | 650 | 3,500 |
2004/02/02 | 636 | 652 | 636 | 652 | 3,800 |
2004/01/30 | 640 | 652 | 634 | 646 | 9,700 |
2004/01/29 | 635 | 638 | 631 | 638 | 2,300 |
2004/01/28 | 641 | 641 | 630 | 631 | 5,900 |
2004/01/27 | 650 | 650 | 641 | 641 | 5,700 |
2004/01/26 | 646 | 647 | 645 | 645 | 8,000 |
2004/01/23 | 642 | 646 | 637 | 646 | 8,000 |
2004/01/22 | 645 | 650 | 641 | 649 | 11,800 |
2004/01/21 | 665 | 665 | 650 | 651 | 7,900 |
2004/01/20 | 660 | 660 | 646 | 660 | 3,600 |
2004/01/19 | 660 | 660 | 650 | 650 | 600 |
2004/01/16 | 643 | 643 | 643 | 643 | 100 |
2004/01/15 | 665 | 679 | 640 | 640 | 18,500 |
2004/01/14 | 649 | 660 | 649 | 660 | 3,100 |
2004/01/13 | 645 | 646 | 644 | 645 | 10,100 |
2004/01/09 | 645 | 645 | 635 | 642 | 4,400 |
2004/01/08 | 600 | 627 | 600 | 627 | 10,100 |
2004/01/07 | 621 | 626 | 620 | 626 | 3,800 |
2004/01/06 | 629 | 640 | 611 | 620 | 4,100 |
2004/01/05 | 629 | 629 | 629 | 629 | 900 |