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 |
---|---|---|---|---|---|
2008/12/30 | 253 | 260 | 251 | 256 | 2,000 |
2008/12/29 | 250 | 255 | 246 | 253 | 2,500 |
2008/12/26 | 249 | 250 | 245 | 250 | 1,000 |
2008/12/25 | 248 | 249 | 242 | 247 | 2,900 |
2008/12/24 | 250 | 250 | 245 | 249 | 3,800 |
2008/12/22 | 252 | 256 | 250 | 255 | 4,200 |
2008/12/19 | 253 | 257 | 252 | 252 | 1,800 |
2008/12/18 | 259 | 259 | 252 | 258 | 3,500 |
2008/12/17 | 264 | 264 | 259 | 259 | 2,100 |
2008/12/16 | 266 | 266 | 264 | 264 | 3,100 |
2008/12/15 | 270 | 270 | 258 | 265 | 5,900 |
2008/12/12 | 261 | 265 | 260 | 265 | 2,000 |
2008/12/11 | 270 | 270 | 260 | 265 | 2,700 |
2008/12/10 | 275 | 275 | 251 | 270 | 7,700 |
2008/12/09 | 274 | 275 | 270 | 275 | 4,000 |
2008/12/08 | 278 | 278 | 271 | 274 | 1,300 |
2008/12/05 | 280 | 280 | 277 | 277 | 1,900 |
2008/12/04 | 280 | 281 | 280 | 280 | 2,600 |
2008/12/03 | 280 | 284 | 280 | 280 | 4,000 |
2008/12/02 | 280 | 280 | 278 | 279 | 2,200 |
2008/12/01 | 275 | 280 | 272 | 280 | 1,500 |
2008/11/28 | 273 | 277 | 270 | 276 | 800 |
2008/11/27 | 272 | 272 | 270 | 270 | 3,600 |
2008/11/26 | 280 | 280 | 279 | 279 | 1,800 |
2008/11/25 | 292 | 292 | 283 | 283 | 1,200 |
2008/11/21 | 282 | 282 | 282 | 282 | 4,700 |
2008/11/20 | 289 | 289 | 282 | 282 | 1,700 |
2008/11/19 | 290 | 290 | 290 | 290 | 4,200 |
2008/11/18 | 280 | 282 | 280 | 282 | 1,700 |
2008/11/17 | 268 | 280 | 268 | 275 | 3,600 |
2008/11/14 | 268 | 268 | 268 | 268 | 1,000 |
2008/11/13 | 268 | 268 | 265 | 265 | 3,500 |
2008/11/12 | 270 | 272 | 269 | 269 | 1,400 |
2008/11/11 | 266 | 270 | 266 | 270 | 5,400 |
2008/11/10 | 261 | 269 | 260 | 264 | 2,900 |
2008/11/07 | 256 | 258 | 253 | 258 | 1,000 |
2008/11/06 | 265 | 265 | 252 | 257 | 2,400 |
2008/11/05 | 268 | 270 | 261 | 263 | 10,100 |
2008/11/04 | 247 | 260 | 243 | 243 | 10,300 |
2008/10/31 | 243 | 244 | 240 | 242 | 3,700 |
2008/10/30 | 240 | 240 | 237 | 239 | 2,700 |
2008/10/29 | 238 | 240 | 233 | 239 | 9,600 |
2008/10/28 | 239 | 239 | 227 | 238 | 8,100 |
2008/10/27 | 229 | 239 | 226 | 234 | 8,500 |
2008/10/24 | 230 | 233 | 225 | 225 | 2,800 |
2008/10/23 | 229 | 230 | 224 | 230 | 3,300 |
2008/10/22 | 229 | 230 | 225 | 230 | 2,100 |
2008/10/21 | 224 | 230 | 224 | 230 | 5,100 |
2008/10/20 | 226 | 229 | 217 | 224 | 13,000 |
2008/10/17 | 229 | 229 | 215 | 226 | 6,600 |
2008/10/16 | 226 | 230 | 215 | 224 | 13,300 |
2008/10/15 | 239 | 239 | 227 | 236 | 3,400 |
2008/10/14 | 236 | 244 | 226 | 236 | 4,200 |
2008/10/10 | 210 | 218 | 210 | 211 | 5,800 |
2008/10/09 | 215 | 229 | 215 | 229 | 4,800 |
2008/10/08 | 223 | 223 | 210 | 215 | 8,100 |
2008/10/07 | 232 | 235 | 227 | 235 | 8,200 |
2008/10/06 | 270 | 273 | 262 | 262 | 4,800 |
2008/10/03 | 285 | 285 | 275 | 275 | 5,100 |
2008/10/02 | 277 | 291 | 277 | 277 | 4,600 |
2008/10/01 | 285 | 293 | 275 | 282 | 3,800 |
2008/09/30 | 270 | 302 | 261 | 279 | 14,100 |
2008/09/29 | 285 | 285 | 275 | 275 | 4,900 |
2008/09/26 | 290 | 290 | 285 | 285 | 3,500 |
2008/09/25 | 288 | 292 | 288 | 289 | 4,200 |
2008/09/24 | 285 | 300 | 285 | 295 | 8,900 |
2008/09/22 | 300 | 310 | 297 | 300 | 9,400 |
2008/09/19 | 300 | 306 | 285 | 285 | 12,800 |
2008/09/18 | 277 | 280 | 272 | 276 | 6,000 |
2008/09/17 | 277 | 277 | 272 | 272 | 6,000 |
2008/09/16 | 277 | 278 | 270 | 277 | 7,100 |
2008/09/12 | 289 | 290 | 289 | 289 | 2,200 |
2008/09/11 | 287 | 292 | 286 | 286 | 7,600 |
2008/09/10 | 285 | 293 | 284 | 287 | 5,000 |
2008/09/09 | 292 | 292 | 287 | 288 | 4,000 |
2008/09/08 | 290 | 295 | 289 | 292 | 4,400 |
2008/09/05 | 293 | 293 | 272 | 276 | 5,100 |
2008/09/04 | 303 | 305 | 290 | 300 | 7,600 |
2008/09/03 | 315 | 315 | 294 | 309 | 10,200 |
2008/09/02 | 339 | 339 | 325 | 334 | 6,500 |
2008/09/01 | 331 | 345 | 331 | 345 | 1,500 |
2008/08/29 | 346 | 348 | 340 | 346 | 2,700 |
2008/08/28 | 350 | 350 | 347 | 347 | 3,700 |
2008/08/27 | 347 | 354 | 347 | 351 | 1,600 |
2008/08/26 | 351 | 351 | 350 | 350 | 300 |
2008/08/25 | 353 | 355 | 345 | 355 | 2,500 |
2008/08/22 | 359 | 359 | 351 | 353 | 1,300 |
2008/08/21 | 363 | 363 | 359 | 359 | 2,000 |
2008/08/20 | 359 | 364 | 359 | 364 | 2,500 |
2008/08/19 | 365 | 366 | 360 | 360 | 900 |
2008/08/18 | 373 | 373 | 368 | 368 | 1,500 |
2008/08/15 | 376 | 376 | 369 | 369 | 1,700 |
2008/08/14 | 377 | 377 | 368 | 375 | 4,200 |
2008/08/13 | 380 | 380 | 379 | 379 | 1,800 |
2008/08/12 | 380 | 383 | 380 | 380 | 1,200 |
2008/08/11 | 380 | 383 | 376 | 381 | 1,900 |
2008/08/08 | 383 | 386 | 378 | 380 | 3,000 |
2008/08/07 | 385 | 394 | 383 | 384 | 1,600 |
2008/08/06 | 385 | 385 | 385 | 385 | 900 |
2008/08/05 | 387 | 388 | 385 | 385 | 1,400 |
2008/08/04 | 394 | 394 | 389 | 389 | 700 |
2008/08/01 | 396 | 396 | 389 | 389 | 300 |
2008/07/31 | 389 | 398 | 388 | 397 | 1,200 |
2008/07/30 | 394 | 399 | 394 | 399 | 900 |
2008/07/29 | 393 | 395 | 387 | 394 | 900 |
2008/07/28 | 388 | 398 | 388 | 398 | 1,100 |
2008/07/25 | 390 | 390 | 385 | 388 | 1,100 |
2008/07/24 | 384 | 392 | 383 | 392 | 8,600 |
2008/07/23 | 391 | 399 | 390 | 399 | 1,500 |
2008/07/22 | 399 | 399 | 393 | 399 | 600 |
2008/07/18 | 387 | 399 | 387 | 399 | 2,000 |
2008/07/17 | 380 | 387 | 380 | 387 | 2,900 |
2008/07/16 | 382 | 383 | 380 | 383 | 3,800 |
2008/07/15 | 387 | 387 | 382 | 383 | 1,400 |
2008/07/14 | 384 | 384 | 382 | 382 | 600 |
2008/07/11 | 386 | 386 | 383 | 383 | 2,900 |
2008/07/10 | 386 | 386 | 383 | 384 | 1,800 |
2008/07/09 | 388 | 388 | 385 | 386 | 1,000 |
2008/07/08 | 383 | 390 | 382 | 386 | 3,400 |
2008/07/07 | 384 | 388 | 383 | 383 | 2,000 |
2008/07/04 | 386 | 389 | 384 | 384 | 1,100 |
2008/07/03 | 388 | 388 | 384 | 386 | 2,200 |
2008/07/02 | 389 | 390 | 386 | 386 | 2,300 |
2008/07/01 | 385 | 392 | 383 | 384 | 2,300 |
2008/06/30 | 392 | 392 | 386 | 386 | 1,700 |
2008/06/27 | 380 | 392 | 380 | 392 | 5,800 |
2008/06/26 | 389 | 394 | 386 | 386 | 4,100 |
2008/06/25 | 392 | 395 | 386 | 392 | 2,600 |
2008/06/24 | 392 | 394 | 390 | 394 | 6,000 |
2008/06/23 | 397 | 400 | 391 | 394 | 7,700 |
2008/06/20 | 402 | 404 | 397 | 402 | 2,500 |
2008/06/19 | 403 | 403 | 398 | 402 | 7,600 |
2008/06/18 | 409 | 409 | 405 | 408 | 3,600 |
2008/06/17 | 408 | 410 | 404 | 410 | 2,200 |
2008/06/16 | 409 | 409 | 404 | 409 | 2,500 |
2008/06/13 | 405 | 409 | 405 | 408 | 2,100 |
2008/06/12 | 409 | 414 | 400 | 406 | 5,300 |
2008/06/11 | 425 | 425 | 400 | 401 | 9,500 |
2008/06/10 | 431 | 440 | 430 | 430 | 6,500 |
2008/06/09 | 442 | 443 | 437 | 441 | 4,700 |
2008/06/06 | 441 | 445 | 441 | 444 | 1,400 |
2008/06/05 | 440 | 444 | 440 | 444 | 4,600 |
2008/06/04 | 443 | 446 | 443 | 445 | 6,100 |
2008/06/03 | 447 | 447 | 444 | 444 | 3,000 |
2008/06/02 | 448 | 450 | 447 | 447 | 1,400 |
2008/05/30 | 445 | 450 | 442 | 450 | 4,800 |
2008/05/29 | 450 | 450 | 445 | 445 | 2,200 |
2008/05/28 | 445 | 450 | 438 | 450 | 10,300 |
2008/05/27 | 445 | 445 | 440 | 440 | 10,000 |
2008/05/26 | 452 | 455 | 446 | 449 | 4,400 |
2008/05/23 | 451 | 465 | 451 | 464 | 5,400 |
2008/05/22 | 445 | 465 | 445 | 465 | 24,300 |
2008/05/21 | 475 | 480 | 475 | 480 | 700 |
2008/05/20 | 476 | 482 | 475 | 482 | 3,600 |
2008/05/19 | 479 | 483 | 470 | 475 | 6,300 |
2008/05/16 | 482 | 488 | 480 | 487 | 6,200 |
2008/05/15 | 481 | 486 | 480 | 485 | 3,000 |
2008/05/14 | 475 | 481 | 475 | 481 | 1,500 |
2008/05/13 | 474 | 480 | 474 | 480 | 2,600 |
2008/05/12 | 481 | 481 | 475 | 475 | 2,600 |
2008/05/09 | 477 | 478 | 473 | 477 | 2,200 |
2008/05/08 | 476 | 478 | 471 | 476 | 5,100 |
2008/05/07 | 476 | 480 | 473 | 476 | 4,900 |
2008/05/02 | 475 | 477 | 473 | 474 | 3,900 |
2008/05/01 | 473 | 473 | 471 | 473 | 2,300 |
2008/04/30 | 471 | 476 | 471 | 475 | 7,700 |
2008/04/28 | 475 | 476 | 473 | 476 | 2,100 |
2008/04/25 | 474 | 480 | 474 | 480 | 3,800 |
2008/04/24 | 490 | 491 | 475 | 484 | 6,100 |
2008/04/23 | 484 | 493 | 475 | 493 | 9,000 |
2008/04/22 | 492 | 494 | 490 | 494 | 1,000 |
2008/04/21 | 497 | 497 | 490 | 492 | 2,400 |
2008/04/18 | 498 | 498 | 495 | 495 | 1,000 |
2008/04/17 | 497 | 497 | 493 | 496 | 3,300 |
2008/04/16 | 491 | 495 | 491 | 492 | 2,500 |
2008/04/15 | 490 | 495 | 489 | 495 | 3,200 |
2008/04/11 | 493 | 500 | 493 | 500 | 2,500 |
2008/04/10 | 492 | 497 | 492 | 494 | 1,300 |
2008/04/09 | 491 | 493 | 490 | 493 | 2,800 |
2008/04/08 | 493 | 500 | 493 | 494 | 4,800 |
2008/04/07 | 508 | 508 | 498 | 500 | 3,400 |
2008/04/04 | 503 | 510 | 500 | 510 | 5,000 |
2008/04/03 | 507 | 510 | 502 | 508 | 3,400 |
2008/04/02 | 505 | 508 | 498 | 508 | 4,600 |
2008/04/01 | 520 | 520 | 505 | 505 | 3,600 |
2008/03/31 | 528 | 530 | 523 | 526 | 2,400 |
2008/03/28 | 521 | 539 | 521 | 529 | 2,100 |
2008/03/27 | 523 | 539 | 520 | 536 | 5,900 |
2008/03/26 | 533 | 540 | 525 | 525 | 18,900 |
2008/03/25 | 574 | 574 | 550 | 568 | 46,500 |
2008/03/24 | 566 | 575 | 565 | 570 | 20,200 |
2008/03/21 | 538 | 564 | 538 | 561 | 8,300 |
2008/03/19 | 534 | 537 | 533 | 535 | 4,500 |
2008/03/18 | 540 | 540 | 512 | 525 | 13,100 |
2008/03/17 | 580 | 580 | 531 | 560 | 12,800 |
2008/03/14 | 584 | 584 | 584 | 584 | 1,900 |
2008/03/13 | 587 | 588 | 585 | 585 | 2,000 |
2008/03/12 | 588 | 588 | 586 | 587 | 3,400 |
2008/03/11 | 582 | 587 | 577 | 586 | 7,500 |
2008/03/10 | 580 | 588 | 580 | 588 | 2,800 |
2008/03/07 | 589 | 589 | 580 | 588 | 1,700 |
2008/03/06 | 590 | 590 | 588 | 589 | 4,500 |
2008/03/05 | 589 | 589 | 585 | 589 | 4,200 |
2008/03/04 | 589 | 589 | 586 | 589 | 900 |
2008/03/03 | 582 | 589 | 578 | 589 | 3,800 |
2008/02/29 | 585 | 589 | 582 | 589 | 3,100 |
2008/02/28 | 583 | 589 | 583 | 589 | 2,800 |
2008/02/27 | 579 | 583 | 579 | 583 | 2,200 |
2008/02/26 | 581 | 581 | 579 | 579 | 4,400 |
2008/02/25 | 578 | 580 | 571 | 580 | 4,700 |
2008/02/22 | 576 | 578 | 570 | 578 | 6,000 |
2008/02/21 | 575 | 578 | 575 | 576 | 2,900 |
2008/02/20 | 578 | 578 | 571 | 575 | 3,100 |
2008/02/19 | 577 | 578 | 577 | 578 | 2,500 |
2008/02/18 | 575 | 577 | 572 | 577 | 3,400 |
2008/02/15 | 577 | 577 | 575 | 575 | 1,100 |
2008/02/14 | 577 | 578 | 570 | 577 | 4,400 |
2008/02/13 | 577 | 577 | 575 | 577 | 2,900 |
2008/02/12 | 567 | 570 | 566 | 570 | 2,300 |
2008/02/08 | 576 | 579 | 570 | 577 | 5,800 |
2008/02/07 | 579 | 579 | 578 | 578 | 1,900 |
2008/02/06 | 578 | 580 | 578 | 580 | 2,900 |
2008/02/05 | 581 | 585 | 578 | 578 | 3,200 |
2008/02/04 | 580 | 580 | 576 | 576 | 2,400 |
2008/02/01 | 572 | 573 | 572 | 572 | 1,400 |
2008/01/31 | 568 | 570 | 567 | 570 | 3,200 |
2008/01/30 | 567 | 571 | 560 | 568 | 11,200 |
2008/01/29 | 560 | 568 | 560 | 567 | 3,200 |
2008/01/28 | 558 | 565 | 558 | 565 | 1,900 |
2008/01/25 | 557 | 568 | 557 | 568 | 3,900 |
2008/01/24 | 557 | 565 | 557 | 565 | 2,700 |
2008/01/23 | 565 | 568 | 555 | 565 | 8,400 |
2008/01/22 | 578 | 578 | 566 | 570 | 3,500 |
2008/01/21 | 560 | 580 | 560 | 579 | 4,000 |
2008/01/18 | 569 | 578 | 562 | 570 | 5,800 |
2008/01/17 | 560 | 569 | 560 | 569 | 7,100 |
2008/01/16 | 570 | 579 | 567 | 569 | 7,500 |
2008/01/15 | 595 | 595 | 585 | 588 | 9,700 |
2008/01/11 | 595 | 595 | 593 | 595 | 3,900 |
2008/01/10 | 596 | 597 | 596 | 597 | 2,600 |
2008/01/09 | 596 | 596 | 591 | 596 | 2,400 |
2008/01/08 | 596 | 598 | 595 | 596 | 6,000 |
2008/01/07 | 595 | 596 | 591 | 596 | 4,100 |
2008/01/04 | 595 | 595 | 590 | 595 | 3,000 |