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 |
---|---|---|---|---|---|
2007/12/28 | 590 | 596 | 590 | 596 | 2,600 |
2007/12/27 | 589 | 595 | 589 | 595 | 4,000 |
2007/12/26 | 591 | 591 | 589 | 590 | 5,300 |
2007/12/25 | 590 | 591 | 585 | 591 | 8,600 |
2007/12/21 | 590 | 594 | 589 | 590 | 16,100 |
2007/12/20 | 591 | 595 | 590 | 593 | 8,700 |
2007/12/19 | 600 | 600 | 592 | 595 | 5,300 |
2007/12/18 | 598 | 598 | 592 | 597 | 7,600 |
2007/12/17 | 599 | 600 | 596 | 599 | 4,900 |
2007/12/14 | 598 | 599 | 597 | 599 | 3,800 |
2007/12/13 | 599 | 600 | 597 | 597 | 6,200 |
2007/12/12 | 600 | 600 | 598 | 598 | 7,400 |
2007/12/11 | 599 | 600 | 598 | 600 | 4,900 |
2007/12/10 | 596 | 600 | 595 | 599 | 6,400 |
2007/12/07 | 603 | 603 | 598 | 598 | 14,200 |
2007/12/06 | 599 | 604 | 599 | 599 | 3,500 |
2007/12/05 | 605 | 606 | 600 | 600 | 11,000 |
2007/12/04 | 606 | 609 | 601 | 608 | 24,600 |
2007/12/03 | 610 | 610 | 608 | 608 | 5,700 |
2007/11/30 | 608 | 613 | 608 | 610 | 8,600 |
2007/11/29 | 620 | 620 | 612 | 618 | 7,900 |
2007/11/28 | 620 | 620 | 618 | 620 | 1,500 |
2007/11/27 | 619 | 620 | 616 | 616 | 3,400 |
2007/11/26 | 601 | 620 | 601 | 619 | 6,500 |
2007/11/22 | 591 | 600 | 591 | 600 | 7,400 |
2007/11/21 | 610 | 612 | 590 | 605 | 12,400 |
2007/11/20 | 600 | 603 | 594 | 603 | 4,600 |
2007/11/19 | 605 | 606 | 600 | 603 | 2,900 |
2007/11/16 | 601 | 603 | 596 | 603 | 3,200 |
2007/11/15 | 603 | 609 | 603 | 609 | 900 |
2007/11/14 | 601 | 604 | 601 | 603 | 3,200 |
2007/11/13 | 600 | 604 | 595 | 602 | 4,400 |
2007/11/12 | 606 | 608 | 595 | 600 | 8,500 |
2007/11/09 | 610 | 610 | 608 | 608 | 2,200 |
2007/11/08 | 604 | 610 | 604 | 610 | 2,700 |
2007/11/07 | 610 | 610 | 609 | 609 | 1,700 |
2007/11/06 | 613 | 613 | 609 | 609 | 1,400 |
2007/11/05 | 610 | 614 | 609 | 614 | 3,600 |
2007/11/02 | 616 | 616 | 612 | 613 | 4,100 |
2007/11/01 | 615 | 615 | 613 | 613 | 10,800 |
2007/10/31 | 612 | 614 | 608 | 609 | 5,600 |
2007/10/30 | 610 | 610 | 605 | 605 | 8,700 |
2007/10/29 | 606 | 613 | 605 | 610 | 3,300 |
2007/10/26 | 611 | 613 | 604 | 604 | 7,400 |
2007/10/25 | 612 | 613 | 610 | 610 | 2,300 |
2007/10/24 | 618 | 620 | 612 | 612 | 2,700 |
2007/10/23 | 626 | 626 | 612 | 612 | 3,400 |
2007/10/22 | 616 | 644 | 607 | 620 | 7,000 |
2007/10/19 | 609 | 614 | 608 | 614 | 2,000 |
2007/10/18 | 607 | 618 | 607 | 610 | 3,500 |
2007/10/17 | 616 | 628 | 606 | 610 | 5,600 |
2007/10/16 | 623 | 626 | 618 | 626 | 4,600 |
2007/10/15 | 635 | 635 | 628 | 631 | 8,000 |
2007/10/12 | 640 | 645 | 637 | 637 | 8,400 |
2007/10/11 | 641 | 643 | 641 | 642 | 10,400 |
2007/10/10 | 643 | 647 | 641 | 645 | 7,600 |
2007/10/09 | 639 | 650 | 639 | 641 | 14,100 |
2007/10/05 | 640 | 641 | 638 | 640 | 6,500 |
2007/10/04 | 643 | 646 | 643 | 643 | 5,900 |
2007/10/03 | 643 | 660 | 642 | 645 | 4,800 |
2007/10/02 | 644 | 653 | 640 | 653 | 7,300 |
2007/10/01 | 644 | 650 | 640 | 642 | 3,200 |
2007/09/28 | 656 | 659 | 643 | 644 | 2,200 |
2007/09/27 | 643 | 668 | 641 | 660 | 4,700 |
2007/09/26 | 650 | 650 | 643 | 643 | 3,900 |
2007/09/25 | 660 | 660 | 653 | 653 | 9,200 |
2007/09/21 | 661 | 670 | 661 | 664 | 3,800 |
2007/09/20 | 672 | 672 | 661 | 669 | 1,700 |
2007/09/19 | 666 | 670 | 660 | 660 | 3,200 |
2007/09/18 | 655 | 666 | 650 | 666 | 3,200 |
2007/09/14 | 640 | 660 | 640 | 659 | 7,200 |
2007/09/13 | 652 | 652 | 640 | 648 | 4,200 |
2007/09/12 | 656 | 659 | 652 | 652 | 3,300 |
2007/09/11 | 656 | 656 | 651 | 656 | 1,800 |
2007/09/10 | 659 | 666 | 655 | 666 | 3,200 |
2007/09/07 | 662 | 662 | 660 | 661 | 3,500 |
2007/09/06 | 665 | 665 | 661 | 661 | 1,900 |
2007/09/05 | 663 | 668 | 662 | 668 | 4,900 |
2007/09/04 | 663 | 665 | 663 | 665 | 3,000 |
2007/09/03 | 663 | 668 | 662 | 662 | 6,300 |
2007/08/31 | 663 | 663 | 660 | 663 | 3,600 |
2007/08/30 | 662 | 666 | 660 | 662 | 1,900 |
2007/08/29 | 660 | 665 | 660 | 662 | 2,900 |
2007/08/28 | 663 | 663 | 661 | 662 | 2,500 |
2007/08/27 | 663 | 664 | 663 | 663 | 2,900 |
2007/08/24 | 669 | 669 | 663 | 663 | 7,000 |
2007/08/23 | 665 | 684 | 665 | 679 | 3,900 |
2007/08/22 | 665 | 668 | 665 | 667 | 4,600 |
2007/08/21 | 675 | 680 | 665 | 667 | 4,700 |
2007/08/20 | 677 | 680 | 674 | 675 | 2,500 |
2007/08/17 | 679 | 680 | 668 | 680 | 9,600 |
2007/08/16 | 676 | 700 | 674 | 679 | 12,100 |
2007/08/15 | 676 | 680 | 676 | 676 | 1,000 |
2007/08/14 | 695 | 695 | 675 | 682 | 2,100 |
2007/08/13 | 673 | 700 | 673 | 694 | 3,200 |
2007/08/10 | 688 | 688 | 670 | 670 | 4,800 |
2007/08/09 | 685 | 685 | 669 | 669 | 9,000 |
2007/08/08 | 698 | 698 | 684 | 684 | 1,300 |
2007/08/07 | 700 | 700 | 699 | 700 | 2,700 |
2007/08/06 | 702 | 709 | 699 | 699 | 2,300 |
2007/08/03 | 698 | 705 | 698 | 705 | 2,000 |
2007/08/02 | 699 | 700 | 699 | 699 | 500 |
2007/08/01 | 701 | 702 | 699 | 700 | 8,200 |
2007/07/31 | 697 | 710 | 694 | 709 | 2,200 |
2007/07/30 | 691 | 700 | 691 | 693 | 1,200 |
2007/07/27 | 702 | 702 | 680 | 690 | 8,900 |
2007/07/26 | 707 | 708 | 703 | 703 | 5,000 |
2007/07/25 | 702 | 715 | 702 | 715 | 2,200 |
2007/07/24 | 720 | 720 | 710 | 712 | 4,400 |
2007/07/23 | 718 | 718 | 710 | 710 | 7,100 |
2007/07/20 | 719 | 719 | 718 | 718 | 1,900 |
2007/07/19 | 719 | 725 | 717 | 717 | 6,600 |
2007/07/18 | 737 | 737 | 712 | 717 | 2,600 |
2007/07/17 | 710 | 738 | 700 | 736 | 10,300 |
2007/07/13 | 712 | 715 | 710 | 713 | 5,500 |
2007/07/12 | 712 | 715 | 709 | 709 | 3,100 |
2007/07/11 | 709 | 709 | 702 | 708 | 6,700 |
2007/07/10 | 707 | 717 | 702 | 709 | 3,300 |
2007/07/09 | 700 | 701 | 699 | 701 | 4,600 |
2007/07/06 | 695 | 699 | 695 | 698 | 2,700 |
2007/07/05 | 690 | 697 | 690 | 695 | 3,000 |
2007/07/04 | 695 | 699 | 686 | 699 | 7,400 |
2007/07/03 | 685 | 695 | 685 | 694 | 3,200 |
2007/07/02 | 690 | 695 | 684 | 686 | 5,400 |
2007/06/29 | 680 | 683 | 680 | 683 | 8,300 |
2007/06/28 | 684 | 685 | 679 | 679 | 5,400 |
2007/06/27 | 684 | 685 | 676 | 680 | 4,500 |
2007/06/26 | 682 | 689 | 678 | 678 | 8,600 |
2007/06/25 | 688 | 688 | 680 | 682 | 4,700 |
2007/06/22 | 680 | 685 | 678 | 684 | 1,800 |
2007/06/21 | 679 | 685 | 677 | 680 | 4,700 |
2007/06/20 | 694 | 698 | 677 | 677 | 7,900 |
2007/06/19 | 680 | 697 | 677 | 679 | 7,800 |
2007/06/18 | 665 | 674 | 665 | 674 | 3,400 |
2007/06/15 | 665 | 668 | 658 | 668 | 2,500 |
2007/06/14 | 660 | 669 | 656 | 668 | 6,200 |
2007/06/13 | 664 | 669 | 655 | 669 | 2,700 |
2007/06/12 | 670 | 670 | 656 | 669 | 2,700 |
2007/06/11 | 672 | 672 | 670 | 670 | 1,900 |
2007/06/08 | 678 | 678 | 665 | 671 | 2,100 |
2007/06/07 | 677 | 681 | 674 | 681 | 3,100 |
2007/06/06 | 671 | 680 | 671 | 676 | 2,600 |
2007/06/05 | 680 | 680 | 670 | 670 | 5,500 |
2007/06/04 | 670 | 675 | 670 | 675 | 3,500 |
2007/06/01 | 665 | 675 | 663 | 675 | 8,600 |
2007/05/31 | 674 | 679 | 660 | 663 | 3,800 |
2007/05/30 | 669 | 673 | 669 | 673 | 2,200 |
2007/05/29 | 659 | 675 | 646 | 675 | 2,400 |
2007/05/28 | 640 | 657 | 640 | 657 | 3,700 |
2007/05/25 | 660 | 660 | 655 | 655 | 4,300 |
2007/05/24 | 640 | 652 | 630 | 652 | 4,400 |
2007/05/23 | 660 | 660 | 625 | 625 | 8,100 |
2007/05/22 | 609 | 619 | 600 | 619 | 8,600 |
2007/05/21 | 608 | 608 | 598 | 605 | 5,000 |
2007/05/18 | 620 | 620 | 581 | 608 | 17,100 |
2007/05/17 | 650 | 652 | 621 | 623 | 14,600 |
2007/05/16 | 652 | 652 | 650 | 651 | 4,400 |
2007/05/15 | 658 | 670 | 655 | 655 | 12,100 |
2007/05/14 | 667 | 670 | 666 | 670 | 8,800 |
2007/05/11 | 657 | 670 | 652 | 670 | 3,500 |
2007/05/10 | 663 | 670 | 655 | 657 | 5,200 |
2007/05/09 | 664 | 670 | 660 | 670 | 3,300 |
2007/05/08 | 676 | 680 | 671 | 671 | 6,100 |
2007/05/07 | 675 | 685 | 675 | 675 | 5,400 |
2007/05/02 | 670 | 675 | 670 | 674 | 2,800 |
2007/05/01 | 665 | 674 | 665 | 670 | 4,200 |
2007/04/27 | 652 | 667 | 650 | 667 | 6,500 |
2007/04/26 | 652 | 663 | 652 | 654 | 6,500 |
2007/04/25 | 660 | 666 | 660 | 660 | 6,400 |
2007/04/24 | 660 | 664 | 658 | 660 | 4,900 |
2007/04/23 | 687 | 687 | 667 | 667 | 5,500 |
2007/04/20 | 676 | 694 | 670 | 680 | 10,300 |
2007/04/19 | 684 | 703 | 677 | 677 | 11,400 |
2007/04/18 | 704 | 715 | 681 | 681 | 8,400 |
2007/04/17 | 705 | 714 | 704 | 705 | 10,500 |
2007/04/16 | 679 | 700 | 676 | 695 | 10,100 |
2007/04/13 | 680 | 695 | 676 | 681 | 8,800 |
2007/04/12 | 676 | 676 | 668 | 676 | 16,200 |
2007/04/11 | 680 | 680 | 672 | 676 | 17,500 |
2007/04/10 | 690 | 697 | 681 | 681 | 12,500 |
2007/04/09 | 707 | 708 | 692 | 700 | 22,200 |
2007/04/06 | 732 | 734 | 705 | 715 | 17,200 |
2007/04/05 | 751 | 752 | 742 | 742 | 6,600 |
2007/04/04 | 770 | 771 | 751 | 755 | 7,800 |
2007/04/03 | 775 | 775 | 768 | 772 | 12,000 |
2007/04/02 | 774 | 775 | 772 | 775 | 13,000 |
2007/03/30 | 776 | 783 | 776 | 783 | 6,400 |
2007/03/29 | 796 | 796 | 780 | 783 | 15,200 |
2007/03/28 | 787 | 790 | 781 | 788 | 12,500 |
2007/03/27 | 798 | 800 | 786 | 787 | 44,000 |
2007/03/26 | 830 | 836 | 828 | 833 | 99,700 |
2007/03/23 | 828 | 830 | 826 | 830 | 33,200 |
2007/03/22 | 830 | 830 | 828 | 828 | 19,500 |
2007/03/20 | 829 | 833 | 827 | 828 | 15,500 |
2007/03/19 | 828 | 834 | 828 | 829 | 13,300 |
2007/03/16 | 834 | 834 | 829 | 829 | 12,100 |
2007/03/15 | 835 | 835 | 831 | 831 | 5,300 |
2007/03/14 | 831 | 835 | 830 | 835 | 6,600 |
2007/03/13 | 839 | 839 | 828 | 834 | 13,200 |
2007/03/12 | 830 | 842 | 829 | 840 | 25,700 |
2007/03/09 | 831 | 834 | 830 | 830 | 5,900 |
2007/03/08 | 830 | 832 | 827 | 830 | 8,000 |
2007/03/07 | 830 | 830 | 825 | 827 | 3,600 |
2007/03/06 | 810 | 825 | 810 | 820 | 5,100 |
2007/03/05 | 826 | 826 | 810 | 810 | 16,400 |
2007/03/02 | 830 | 830 | 822 | 824 | 7,700 |
2007/03/01 | 826 | 836 | 825 | 830 | 7,400 |
2007/02/28 | 819 | 825 | 813 | 825 | 17,600 |
2007/02/27 | 825 | 832 | 825 | 826 | 6,600 |
2007/02/26 | 835 | 836 | 824 | 827 | 5,700 |
2007/02/23 | 820 | 826 | 815 | 826 | 7,400 |
2007/02/22 | 825 | 827 | 820 | 820 | 16,800 |
2007/02/21 | 822 | 825 | 821 | 825 | 4,300 |
2007/02/20 | 825 | 828 | 821 | 822 | 6,400 |
2007/02/19 | 822 | 829 | 820 | 828 | 8,100 |
2007/02/16 | 822 | 823 | 821 | 822 | 7,700 |
2007/02/15 | 820 | 823 | 820 | 822 | 5,200 |
2007/02/14 | 824 | 824 | 820 | 823 | 3,900 |
2007/02/13 | 815 | 825 | 815 | 825 | 20,900 |
2007/02/09 | 821 | 825 | 818 | 820 | 40,900 |
2007/02/08 | 835 | 836 | 831 | 831 | 8,600 |
2007/02/07 | 841 | 841 | 834 | 834 | 18,400 |
2007/02/06 | 840 | 840 | 839 | 840 | 2,400 |
2007/02/05 | 838 | 848 | 838 | 839 | 6,900 |
2007/02/02 | 839 | 839 | 837 | 839 | 5,100 |
2007/02/01 | 838 | 840 | 837 | 838 | 5,300 |
2007/01/31 | 840 | 848 | 838 | 838 | 15,800 |
2007/01/30 | 837 | 840 | 837 | 838 | 6,200 |
2007/01/29 | 838 | 839 | 837 | 839 | 7,200 |
2007/01/26 | 836 | 837 | 835 | 837 | 3,500 |
2007/01/25 | 838 | 839 | 836 | 839 | 3,400 |
2007/01/24 | 831 | 840 | 831 | 839 | 5,400 |
2007/01/23 | 846 | 848 | 820 | 830 | 25,300 |
2007/01/22 | 840 | 859 | 840 | 845 | 15,500 |
2007/01/19 | 835 | 837 | 834 | 837 | 7,100 |
2007/01/18 | 838 | 839 | 835 | 836 | 5,900 |
2007/01/17 | 836 | 836 | 830 | 833 | 5,300 |
2007/01/16 | 831 | 835 | 830 | 835 | 6,500 |
2007/01/15 | 833 | 838 | 830 | 836 | 9,200 |
2007/01/12 | 825 | 833 | 821 | 833 | 7,500 |
2007/01/11 | 824 | 827 | 823 | 824 | 4,500 |
2007/01/10 | 818 | 823 | 818 | 823 | 5,300 |
2007/01/09 | 817 | 820 | 815 | 817 | 6,000 |
2007/01/05 | 821 | 822 | 815 | 816 | 5,000 |
2007/01/04 | 828 | 830 | 820 | 821 | 4,000 |