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 |
|---|---|---|---|---|---|
| 2006/12/29 | 837 | 838 | 829 | 834 | 3,400 |
| 2006/12/28 | 809 | 830 | 809 | 830 | 9,300 |
| 2006/12/27 | 797 | 810 | 797 | 803 | 6,600 |
| 2006/12/26 | 796 | 799 | 791 | 796 | 13,100 |
| 2006/12/25 | 801 | 805 | 798 | 799 | 14,900 |
| 2006/12/22 | 809 | 810 | 803 | 807 | 14,800 |
| 2006/12/21 | 810 | 813 | 805 | 809 | 7,000 |
| 2006/12/20 | 819 | 820 | 813 | 815 | 10,500 |
| 2006/12/19 | 825 | 827 | 818 | 823 | 8,900 |
| 2006/12/18 | 836 | 836 | 826 | 830 | 13,300 |
| 2006/12/15 | 842 | 842 | 835 | 840 | 8,600 |
| 2006/12/14 | 850 | 850 | 840 | 842 | 4,000 |
| 2006/12/13 | 850 | 852 | 831 | 852 | 5,800 |
| 2006/12/12 | 860 | 860 | 850 | 850 | 9,100 |
| 2006/12/11 | 875 | 878 | 870 | 870 | 7,500 |
| 2006/12/08 | 860 | 872 | 858 | 871 | 6,400 |
| 2006/12/07 | 861 | 870 | 860 | 860 | 9,200 |
| 2006/12/06 | 862 | 863 | 860 | 860 | 14,500 |
| 2006/12/05 | 861 | 862 | 859 | 861 | 5,000 |
| 2006/12/04 | 848 | 858 | 845 | 858 | 7,700 |
| 2006/12/01 | 847 | 850 | 843 | 849 | 3,900 |
| 2006/11/30 | 840 | 845 | 838 | 845 | 5,000 |
| 2006/11/29 | 835 | 838 | 826 | 833 | 7,900 |
| 2006/11/28 | 801 | 828 | 800 | 828 | 6,600 |
| 2006/11/27 | 791 | 805 | 791 | 805 | 10,100 |
| 2006/11/24 | 783 | 793 | 781 | 790 | 12,500 |
| 2006/11/22 | 791 | 798 | 785 | 793 | 22,800 |
| 2006/11/21 | 805 | 819 | 803 | 810 | 9,600 |
| 2006/11/20 | 835 | 838 | 802 | 805 | 10,500 |
| 2006/11/17 | 840 | 840 | 832 | 835 | 15,200 |
| 2006/11/16 | 879 | 879 | 843 | 852 | 35,800 |
| 2006/11/15 | 899 | 900 | 894 | 894 | 2,700 |
| 2006/11/14 | 892 | 900 | 891 | 900 | 8,200 |
| 2006/11/13 | 895 | 898 | 891 | 892 | 2,700 |
| 2006/11/10 | 896 | 904 | 895 | 895 | 13,700 |
| 2006/11/09 | 909 | 909 | 896 | 902 | 3,000 |
| 2006/11/08 | 908 | 908 | 895 | 895 | 13,000 |
| 2006/11/07 | 910 | 912 | 908 | 911 | 3,500 |
| 2006/11/06 | 908 | 910 | 906 | 910 | 4,100 |
| 2006/11/02 | 920 | 920 | 910 | 912 | 4,100 |
| 2006/11/01 | 929 | 930 | 911 | 920 | 2,500 |
| 2006/10/31 | 905 | 920 | 905 | 912 | 4,200 |
| 2006/10/30 | 927 | 927 | 925 | 925 | 6,500 |
| 2006/10/27 | 943 | 944 | 930 | 931 | 6,600 |
| 2006/10/26 | 933 | 936 | 931 | 931 | 3,300 |
| 2006/10/25 | 944 | 945 | 933 | 936 | 3,900 |
| 2006/10/24 | 943 | 945 | 936 | 945 | 5,500 |
| 2006/10/23 | 945 | 945 | 934 | 934 | 4,200 |
| 2006/10/20 | 937 | 945 | 933 | 945 | 5,700 |
| 2006/10/19 | 949 | 950 | 936 | 949 | 6,900 |
| 2006/10/18 | 927 | 940 | 927 | 935 | 4,300 |
| 2006/10/17 | 910 | 920 | 908 | 920 | 8,600 |
| 2006/10/16 | 891 | 905 | 890 | 905 | 9,300 |
| 2006/10/13 | 883 | 889 | 880 | 889 | 5,700 |
| 2006/10/12 | 885 | 885 | 873 | 879 | 9,900 |
| 2006/10/11 | 900 | 905 | 887 | 887 | 16,900 |
| 2006/10/10 | 910 | 910 | 905 | 906 | 7,400 |
| 2006/10/06 | 919 | 922 | 913 | 913 | 5,800 |
| 2006/10/05 | 916 | 921 | 915 | 919 | 5,400 |
| 2006/10/04 | 928 | 930 | 919 | 919 | 5,000 |
| 2006/10/03 | 931 | 938 | 929 | 929 | 5,700 |
| 2006/10/02 | 930 | 934 | 920 | 931 | 6,600 |
| 2006/09/29 | 940 | 940 | 922 | 935 | 6,200 |
| 2006/09/28 | 902 | 950 | 902 | 950 | 10,000 |
| 2006/09/27 | 900 | 909 | 897 | 901 | 21,100 |
| 2006/09/26 | 948 | 948 | 925 | 927 | 12,100 |
| 2006/09/25 | 966 | 966 | 953 | 965 | 22,600 |
| 2006/09/22 | 966 | 980 | 966 | 967 | 20,600 |
| 2006/09/21 | 988 | 992 | 986 | 986 | 6,800 |
| 2006/09/20 | 986 | 994 | 985 | 987 | 6,200 |
| 2006/09/19 | 1,000 | 1,029 | 981 | 987 | 18,500 |
| 2006/09/15 | 1,000 | 1,018 | 990 | 1,000 | 9,600 |
| 2006/09/14 | 1,030 | 1,031 | 998 | 1,000 | 16,000 |
| 2006/09/13 | 1,040 | 1,040 | 1,030 | 1,035 | 13,600 |
| 2006/09/12 | 1,041 | 1,042 | 1,037 | 1,041 | 5,600 |
| 2006/09/11 | 1,037 | 1,040 | 1,037 | 1,040 | 7,100 |
| 2006/09/08 | 1,036 | 1,037 | 1,035 | 1,037 | 4,500 |
| 2006/09/07 | 1,037 | 1,039 | 1,035 | 1,035 | 5,500 |
| 2006/09/06 | 1,038 | 1,039 | 1,034 | 1,039 | 5,000 |
| 2006/09/05 | 1,037 | 1,039 | 1,034 | 1,038 | 8,600 |
| 2006/09/04 | 1,035 | 1,039 | 1,035 | 1,037 | 6,800 |
| 2006/09/01 | 1,035 | 1,039 | 1,035 | 1,039 | 6,700 |
| 2006/08/31 | 1,035 | 1,039 | 1,034 | 1,035 | 6,100 |
| 2006/08/30 | 1,038 | 1,042 | 1,035 | 1,035 | 9,700 |
| 2006/08/29 | 1,040 | 1,041 | 1,036 | 1,037 | 4,000 |
| 2006/08/28 | 1,036 | 1,043 | 1,033 | 1,034 | 11,500 |
| 2006/08/25 | 1,040 | 1,046 | 1,033 | 1,035 | 10,000 |
| 2006/08/24 | 1,026 | 1,034 | 1,025 | 1,033 | 14,100 |
| 2006/08/23 | 1,039 | 1,039 | 1,027 | 1,033 | 26,000 |
| 2006/08/22 | 1,059 | 1,059 | 1,040 | 1,046 | 44,200 |
| 2006/08/21 | 1,031 | 1,071 | 1,031 | 1,070 | 132,700 |
| 2006/08/18 | 1,149 | 1,174 | 1,149 | 1,169 | 10,300 |
| 2006/08/17 | 1,145 | 1,155 | 1,135 | 1,147 | 7,000 |
| 2006/08/16 | 1,131 | 1,139 | 1,131 | 1,135 | 6,700 |
| 2006/08/15 | 1,115 | 1,130 | 1,113 | 1,124 | 6,500 |
| 2006/08/14 | 1,117 | 1,117 | 1,105 | 1,109 | 2,900 |
| 2006/08/11 | 1,108 | 1,108 | 1,090 | 1,105 | 3,600 |
| 2006/08/10 | 1,101 | 1,112 | 1,090 | 1,110 | 7,800 |
| 2006/08/09 | 1,120 | 1,120 | 1,110 | 1,115 | 3,400 |
| 2006/08/08 | 1,115 | 1,120 | 1,115 | 1,120 | 3,700 |
| 2006/08/07 | 1,139 | 1,140 | 1,120 | 1,121 | 3,300 |
| 2006/08/04 | 1,120 | 1,139 | 1,098 | 1,139 | 7,300 |
| 2006/08/03 | 1,098 | 1,120 | 1,086 | 1,118 | 9,900 |
| 2006/08/02 | 1,070 | 1,088 | 1,068 | 1,088 | 2,600 |
| 2006/08/01 | 1,070 | 1,072 | 1,062 | 1,071 | 2,700 |
| 2006/07/31 | 1,054 | 1,069 | 1,054 | 1,069 | 2,100 |
| 2006/07/28 | 1,055 | 1,067 | 1,053 | 1,053 | 4,600 |
| 2006/07/27 | 1,060 | 1,063 | 1,040 | 1,040 | 7,900 |
| 2006/07/26 | 1,061 | 1,069 | 1,052 | 1,069 | 3,000 |
| 2006/07/25 | 1,064 | 1,070 | 1,059 | 1,060 | 4,300 |
| 2006/07/24 | 1,050 | 1,065 | 1,050 | 1,065 | 4,400 |
| 2006/07/21 | 1,052 | 1,065 | 1,052 | 1,065 | 4,100 |
| 2006/07/20 | 1,050 | 1,068 | 1,050 | 1,051 | 3,700 |
| 2006/07/19 | 1,063 | 1,063 | 1,036 | 1,038 | 9,600 |
| 2006/07/18 | 1,099 | 1,099 | 1,035 | 1,063 | 9,000 |
| 2006/07/14 | 1,098 | 1,098 | 1,085 | 1,094 | 2,900 |
| 2006/07/13 | 1,100 | 1,102 | 1,084 | 1,101 | 5,300 |
| 2006/07/12 | 1,123 | 1,125 | 1,100 | 1,115 | 6,500 |
| 2006/07/11 | 1,144 | 1,144 | 1,125 | 1,125 | 4,000 |
| 2006/07/10 | 1,149 | 1,150 | 1,121 | 1,150 | 7,000 |
| 2006/07/07 | 1,165 | 1,168 | 1,149 | 1,153 | 5,300 |
| 2006/07/06 | 1,168 | 1,168 | 1,140 | 1,160 | 8,600 |
| 2006/07/05 | 1,150 | 1,175 | 1,110 | 1,175 | 10,800 |
| 2006/07/04 | 1,178 | 1,180 | 1,160 | 1,168 | 7,500 |
| 2006/07/03 | 1,186 | 1,190 | 1,176 | 1,177 | 11,000 |
| 2006/06/30 | 1,179 | 1,190 | 1,168 | 1,185 | 17,800 |
| 2006/06/29 | 1,127 | 1,176 | 1,127 | 1,165 | 10,200 |
| 2006/06/28 | 1,116 | 1,135 | 1,102 | 1,127 | 6,900 |
| 2006/06/27 | 1,160 | 1,160 | 1,100 | 1,112 | 24,600 |
| 2006/06/26 | 1,080 | 1,080 | 1,063 | 1,069 | 5,100 |
| 2006/06/23 | 1,069 | 1,069 | 1,055 | 1,060 | 4,200 |
| 2006/06/22 | 1,041 | 1,080 | 1,040 | 1,080 | 6,500 |
| 2006/06/21 | 1,035 | 1,043 | 1,034 | 1,038 | 2,900 |
| 2006/06/20 | 1,039 | 1,041 | 1,033 | 1,035 | 3,900 |
| 2006/06/19 | 1,045 | 1,045 | 1,020 | 1,040 | 4,100 |
| 2006/06/16 | 1,019 | 1,025 | 1,011 | 1,025 | 5,800 |
| 2006/06/15 | 1,001 | 1,011 | 995 | 1,002 | 8,700 |
| 2006/06/14 | 1,000 | 1,000 | 985 | 996 | 8,000 |
| 2006/06/13 | 1,005 | 1,006 | 1,000 | 1,001 | 9,000 |
| 2006/06/12 | 1,000 | 1,010 | 1,000 | 1,005 | 6,500 |
| 2006/06/09 | 950 | 990 | 950 | 985 | 14,400 |
| 2006/06/08 | 990 | 995 | 960 | 960 | 17,200 |
| 2006/06/07 | 999 | 1,010 | 992 | 995 | 5,900 |
| 2006/06/06 | 1,000 | 1,003 | 990 | 1,001 | 8,500 |
| 2006/06/05 | 979 | 1,010 | 975 | 1,007 | 8,400 |
| 2006/06/02 | 997 | 1,010 | 932 | 969 | 39,300 |
| 2006/06/01 | 1,003 | 1,010 | 996 | 996 | 9,200 |
| 2006/05/31 | 1,001 | 1,015 | 999 | 1,000 | 22,200 |
| 2006/05/30 | 1,055 | 1,055 | 990 | 1,026 | 35,500 |
| 2006/05/29 | 1,105 | 1,110 | 1,053 | 1,090 | 8,900 |
| 2006/05/26 | 1,100 | 1,109 | 1,100 | 1,103 | 5,700 |
| 2006/05/25 | 1,107 | 1,110 | 1,105 | 1,105 | 6,100 |
| 2006/05/24 | 1,106 | 1,119 | 1,106 | 1,112 | 18,700 |
| 2006/05/23 | 1,140 | 1,147 | 1,130 | 1,146 | 5,400 |
| 2006/05/22 | 1,135 | 1,157 | 1,135 | 1,145 | 4,300 |
| 2006/05/19 | 1,126 | 1,140 | 1,124 | 1,140 | 5,000 |
| 2006/05/18 | 1,145 | 1,145 | 1,120 | 1,130 | 11,600 |
| 2006/05/17 | 1,142 | 1,170 | 1,142 | 1,150 | 8,400 |
| 2006/05/16 | 1,167 | 1,175 | 1,150 | 1,150 | 11,900 |
| 2006/05/15 | 1,168 | 1,183 | 1,162 | 1,168 | 6,000 |
| 2006/05/12 | 1,192 | 1,200 | 1,156 | 1,165 | 18,600 |
| 2006/05/11 | 1,211 | 1,212 | 1,195 | 1,210 | 7,600 |
| 2006/05/10 | 1,214 | 1,228 | 1,205 | 1,214 | 16,000 |
| 2006/05/09 | 1,200 | 1,203 | 1,196 | 1,200 | 6,400 |
| 2006/05/08 | 1,184 | 1,195 | 1,184 | 1,195 | 10,200 |
| 2006/05/02 | 1,178 | 1,180 | 1,165 | 1,180 | 9,800 |
| 2006/05/01 | 1,160 | 1,170 | 1,158 | 1,164 | 6,000 |
| 2006/04/28 | 1,158 | 1,161 | 1,154 | 1,156 | 7,300 |
| 2006/04/27 | 1,161 | 1,169 | 1,156 | 1,162 | 4,600 |
| 2006/04/26 | 1,156 | 1,177 | 1,150 | 1,170 | 10,500 |
| 2006/04/25 | 1,139 | 1,180 | 1,138 | 1,161 | 9,700 |
| 2006/04/24 | 1,160 | 1,179 | 1,150 | 1,179 | 21,300 |
| 2006/04/21 | 1,182 | 1,185 | 1,165 | 1,181 | 19,900 |
| 2006/04/20 | 1,193 | 1,199 | 1,188 | 1,188 | 12,800 |
| 2006/04/19 | 1,191 | 1,203 | 1,191 | 1,195 | 8,100 |
| 2006/04/18 | 1,202 | 1,202 | 1,170 | 1,190 | 22,300 |
| 2006/04/17 | 1,215 | 1,215 | 1,201 | 1,202 | 12,100 |
| 2006/04/14 | 1,220 | 1,224 | 1,217 | 1,218 | 11,800 |
| 2006/04/13 | 1,229 | 1,230 | 1,221 | 1,225 | 7,800 |
| 2006/04/12 | 1,231 | 1,231 | 1,221 | 1,229 | 10,800 |
| 2006/04/11 | 1,232 | 1,234 | 1,231 | 1,232 | 7,800 |
| 2006/04/10 | 1,230 | 1,235 | 1,230 | 1,230 | 10,300 |
| 2006/04/07 | 1,233 | 1,233 | 1,217 | 1,229 | 19,500 |
| 2006/04/06 | 1,232 | 1,235 | 1,230 | 1,234 | 13,200 |
| 2006/04/05 | 1,245 | 1,245 | 1,235 | 1,237 | 13,200 |
| 2006/04/04 | 1,229 | 1,243 | 1,229 | 1,239 | 16,000 |
| 2006/04/03 | 1,240 | 1,254 | 1,229 | 1,233 | 38,100 |
| 2006/03/31 | 1,263 | 1,270 | 1,240 | 1,240 | 15,400 |
| 2006/03/30 | 1,283 | 1,288 | 1,252 | 1,263 | 32,500 |
| 2006/03/29 | 1,231 | 1,295 | 1,231 | 1,278 | 78,400 |
| 2006/03/28 | 1,166 | 1,230 | 1,166 | 1,230 | 139,400 |
| 2006/03/27 | 1,240 | 1,257 | 1,201 | 1,221 | 195,700 |
| 2006/03/24 | 1,288 | 1,294 | 1,271 | 1,275 | 103,500 |
| 2006/03/23 | 1,320 | 1,323 | 1,300 | 1,306 | 63,300 |
| 2006/03/22 | 1,339 | 1,343 | 1,323 | 1,324 | 97,000 |
| 2006/03/20 | 1,358 | 1,359 | 1,335 | 1,341 | 65,600 |
| 2006/03/17 | 1,356 | 1,357 | 1,346 | 1,354 | 35,500 |
| 2006/03/16 | 1,377 | 1,377 | 1,357 | 1,361 | 45,600 |
| 2006/03/15 | 1,358 | 1,372 | 1,355 | 1,361 | 63,600 |
| 2006/03/14 | 1,339 | 1,350 | 1,325 | 1,349 | 111,700 |
| 2006/03/13 | 1,281 | 1,281 | 1,270 | 1,280 | 30,700 |
| 2006/03/10 | 1,273 | 1,275 | 1,267 | 1,272 | 18,300 |
| 2006/03/09 | 1,270 | 1,280 | 1,265 | 1,265 | 23,800 |
| 2006/03/08 | 1,279 | 1,281 | 1,265 | 1,270 | 12,000 |
| 2006/03/07 | 1,296 | 1,299 | 1,270 | 1,288 | 19,500 |
| 2006/03/06 | 1,259 | 1,295 | 1,255 | 1,295 | 14,200 |
| 2006/03/03 | 1,270 | 1,280 | 1,250 | 1,258 | 35,900 |
| 2006/03/02 | 1,353 | 1,354 | 1,301 | 1,303 | 23,600 |
| 2006/03/01 | 1,368 | 1,368 | 1,321 | 1,353 | 36,800 |
| 2006/02/28 | 1,369 | 1,376 | 1,340 | 1,368 | 30,700 |
| 2006/02/27 | 1,320 | 1,340 | 1,319 | 1,331 | 34,000 |
| 2006/02/24 | 1,245 | 1,290 | 1,235 | 1,289 | 33,700 |
| 2006/02/23 | 1,210 | 1,245 | 1,210 | 1,239 | 37,400 |
| 2006/02/22 | 1,200 | 1,213 | 1,172 | 1,190 | 35,500 |
| 2006/02/21 | 1,089 | 1,189 | 1,050 | 1,172 | 86,000 |
| 2006/02/20 | 1,181 | 1,200 | 1,100 | 1,109 | 102,100 |
| 2006/02/17 | 1,370 | 1,380 | 1,240 | 1,281 | 78,600 |
| 2006/02/16 | 1,450 | 1,451 | 1,409 | 1,430 | 22,800 |
| 2006/02/15 | 1,460 | 1,480 | 1,446 | 1,474 | 25,100 |
| 2006/02/14 | 1,430 | 1,449 | 1,321 | 1,440 | 67,100 |
| 2006/02/13 | 1,536 | 1,536 | 1,465 | 1,470 | 43,100 |
| 2006/02/10 | 1,559 | 1,559 | 1,525 | 1,540 | 34,300 |
| 2006/02/09 | 1,551 | 1,558 | 1,541 | 1,555 | 21,800 |
| 2006/02/08 | 1,560 | 1,564 | 1,541 | 1,550 | 28,700 |
| 2006/02/07 | 1,565 | 1,570 | 1,560 | 1,560 | 24,600 |
| 2006/02/06 | 1,549 | 1,567 | 1,545 | 1,554 | 34,000 |
| 2006/02/03 | 1,531 | 1,545 | 1,525 | 1,540 | 24,800 |
| 2006/02/02 | 1,525 | 1,527 | 1,520 | 1,520 | 22,100 |
| 2006/02/01 | 1,529 | 1,529 | 1,515 | 1,520 | 16,400 |
| 2006/01/31 | 1,525 | 1,530 | 1,516 | 1,525 | 16,800 |
| 2006/01/30 | 1,531 | 1,549 | 1,505 | 1,525 | 60,500 |
| 2006/01/27 | 1,552 | 1,553 | 1,500 | 1,517 | 42,700 |
| 2006/01/26 | 1,554 | 1,554 | 1,510 | 1,550 | 32,100 |
| 2006/01/25 | 1,571 | 1,579 | 1,530 | 1,545 | 31,200 |
| 2006/01/24 | 1,579 | 1,579 | 1,545 | 1,564 | 41,500 |
| 2006/01/23 | 1,568 | 1,575 | 1,470 | 1,560 | 87,000 |
| 2006/01/20 | 1,560 | 1,599 | 1,530 | 1,585 | 94,500 |
| 2006/01/19 | 1,320 | 1,530 | 1,320 | 1,521 | 95,800 |
| 2006/01/18 | 1,490 | 1,498 | 1,288 | 1,400 | 176,400 |
| 2006/01/17 | 1,571 | 1,597 | 1,497 | 1,555 | 90,200 |
| 2006/01/16 | 1,514 | 1,590 | 1,514 | 1,570 | 75,400 |
| 2006/01/13 | 1,440 | 1,540 | 1,440 | 1,514 | 104,900 |
| 2006/01/12 | 1,420 | 1,439 | 1,415 | 1,439 | 30,400 |
| 2006/01/11 | 1,430 | 1,430 | 1,400 | 1,415 | 55,400 |
| 2006/01/10 | 1,401 | 1,436 | 1,401 | 1,427 | 47,700 |
| 2006/01/06 | 1,418 | 1,440 | 1,385 | 1,403 | 90,400 |
| 2006/01/05 | 1,325 | 1,420 | 1,321 | 1,399 | 96,200 |
| 2006/01/04 | 1,260 | 1,310 | 1,260 | 1,300 | 67,500 |