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 |
|---|---|---|---|---|---|
| 2010/12/30 | 241 | 243 | 241 | 243 | 7,900 |
| 2010/12/29 | 242 | 244 | 242 | 242 | 7,900 |
| 2010/12/28 | 243 | 244 | 242 | 243 | 3,300 |
| 2010/12/27 | 241 | 243 | 240 | 243 | 2,100 |
| 2010/12/24 | 243 | 243 | 240 | 242 | 2,200 |
| 2010/12/22 | 244 | 246 | 244 | 244 | 5,300 |
| 2010/12/21 | 241 | 247 | 241 | 242 | 28,000 |
| 2010/12/20 | 240 | 245 | 237 | 241 | 20,900 |
| 2010/12/17 | 240 | 246 | 236 | 240 | 10,000 |
| 2010/12/16 | 235 | 240 | 235 | 240 | 7,800 |
| 2010/12/15 | 234 | 240 | 234 | 235 | 7,800 |
| 2010/12/14 | 231 | 235 | 231 | 234 | 2,300 |
| 2010/12/13 | 232 | 234 | 228 | 233 | 9,300 |
| 2010/12/10 | 234 | 234 | 232 | 232 | 1,800 |
| 2010/12/09 | 230 | 233 | 230 | 232 | 2,100 |
| 2010/12/08 | 228 | 234 | 226 | 234 | 4,700 |
| 2010/12/07 | 228 | 228 | 226 | 226 | 7,500 |
| 2010/12/06 | 227 | 233 | 226 | 228 | 4,400 |
| 2010/12/03 | 229 | 230 | 229 | 230 | 1,700 |
| 2010/12/02 | 227 | 229 | 227 | 227 | 1,200 |
| 2010/12/01 | 228 | 228 | 226 | 226 | 700 |
| 2010/11/30 | 227 | 228 | 226 | 228 | 2,500 |
| 2010/11/29 | 225 | 228 | 225 | 226 | 3,100 |
| 2010/11/26 | 222 | 225 | 222 | 225 | 21,500 |
| 2010/11/25 | 228 | 228 | 227 | 227 | 900 |
| 2010/11/24 | 230 | 230 | 226 | 226 | 800 |
| 2010/11/22 | 227 | 232 | 227 | 230 | 4,300 |
| 2010/11/19 | 227 | 227 | 225 | 226 | 2,600 |
| 2010/11/18 | 225 | 227 | 225 | 227 | 1,800 |
| 2010/11/17 | 225 | 225 | 225 | 225 | 400 |
| 2010/11/16 | 227 | 227 | 226 | 226 | 1,000 |
| 2010/11/15 | 220 | 226 | 220 | 225 | 600 |
| 2010/11/12 | 224 | 228 | 224 | 228 | 300 |
| 2010/11/11 | 224 | 230 | 224 | 228 | 1,200 |
| 2010/11/10 | 230 | 230 | 229 | 230 | 500 |
| 2010/11/09 | 237 | 237 | 230 | 230 | 1,500 |
| 2010/11/08 | 224 | 241 | 223 | 241 | 70,600 |
| 2010/11/05 | 220 | 220 | 218 | 218 | 700 |
| 2010/11/04 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/11/02 | 217 | 220 | 217 | 220 | 800 |
| 2010/11/01 | 217 | 217 | 217 | 217 | 700 |
| 2010/10/29 | 218 | 218 | 218 | 218 | 3,200 |
| 2010/10/28 | 217 | 220 | 217 | 219 | 4,800 |
| 2010/10/27 | 221 | 221 | 219 | 219 | 1,600 |
| 2010/10/26 | 220 | 220 | 220 | 220 | 1,400 |
| 2010/10/25 | 219 | 220 | 219 | 220 | 1,100 |
| 2010/10/22 | 219 | 219 | 214 | 217 | 2,900 |
| 2010/10/21 | 218 | 218 | 218 | 218 | 4,500 |
| 2010/10/20 | 220 | 223 | 218 | 223 | 2,800 |
| 2010/10/19 | 225 | 226 | 220 | 221 | 4,800 |
| 2010/10/18 | 225 | 225 | 224 | 225 | 2,500 |
| 2010/10/15 | 221 | 225 | 220 | 225 | 3,900 |
| 2010/10/14 | 220 | 230 | 220 | 222 | 5,900 |
| 2010/10/13 | 219 | 219 | 217 | 217 | 4,500 |
| 2010/10/12 | 225 | 225 | 218 | 219 | 3,500 |
| 2010/10/08 | 221 | 226 | 221 | 226 | 600 |
| 2010/10/07 | 221 | 226 | 221 | 221 | 1,600 |
| 2010/10/06 | 225 | 225 | 219 | 221 | 2,400 |
| 2010/10/05 | 230 | 230 | 217 | 219 | 9,300 |
| 2010/10/04 | 232 | 233 | 230 | 230 | 1,700 |
| 2010/10/01 | 231 | 233 | 231 | 233 | 900 |
| 2010/09/30 | 232 | 232 | 232 | 232 | 1,500 |
| 2010/09/29 | 231 | 232 | 230 | 230 | 1,500 |
| 2010/09/28 | 235 | 235 | 230 | 233 | 3,100 |
| 2010/09/27 | 238 | 238 | 236 | 236 | 2,300 |
| 2010/09/24 | 238 | 240 | 238 | 240 | 700 |
| 2010/09/22 | 242 | 242 | 240 | 241 | 3,300 |
| 2010/09/21 | 237 | 241 | 236 | 241 | 4,500 |
| 2010/09/17 | 239 | 239 | 237 | 237 | 600 |
| 2010/09/16 | 238 | 239 | 236 | 239 | 4,500 |
| 2010/09/15 | 236 | 241 | 236 | 238 | 1,800 |
| 2010/09/14 | 240 | 241 | 240 | 241 | 200 |
| 2010/09/13 | 241 | 242 | 236 | 240 | 3,600 |
| 2010/09/10 | 241 | 243 | 236 | 241 | 5,700 |
| 2010/09/09 | 240 | 240 | 233 | 236 | 1,700 |
| 2010/09/08 | 242 | 242 | 230 | 240 | 4,500 |
| 2010/09/07 | 236 | 242 | 236 | 242 | 3,300 |
| 2010/09/06 | 236 | 237 | 236 | 237 | 500 |
| 2010/09/03 | 237 | 238 | 237 | 237 | 2,500 |
| 2010/09/02 | 237 | 237 | 237 | 237 | 500 |
| 2010/09/01 | 237 | 237 | 231 | 237 | 800 |
| 2010/08/31 | 239 | 239 | 230 | 237 | 4,800 |
| 2010/08/30 | 238 | 240 | 238 | 239 | 1,300 |
| 2010/08/27 | 237 | 238 | 230 | 238 | 1,200 |
| 2010/08/26 | 241 | 241 | 235 | 237 | 1,200 |
| 2010/08/25 | 239 | 241 | 235 | 241 | 1,400 |
| 2010/08/24 | 241 | 241 | 239 | 239 | 200 |
| 2010/08/23 | 236 | 241 | 236 | 241 | 2,300 |
| 2010/08/20 | 235 | 244 | 235 | 243 | 6,100 |
| 2010/08/19 | 245 | 245 | 236 | 245 | 1,400 |
| 2010/08/18 | 247 | 247 | 244 | 245 | 400 |
| 2010/08/17 | 242 | 247 | 242 | 247 | 4,800 |
| 2010/08/16 | 243 | 243 | 235 | 243 | 3,600 |
| 2010/08/13 | 242 | 245 | 241 | 245 | 1,100 |
| 2010/08/12 | 243 | 248 | 242 | 248 | 600 |
| 2010/08/11 | 243 | 251 | 243 | 251 | 9,500 |
| 2010/08/10 | 254 | 254 | 243 | 253 | 1,500 |
| 2010/08/09 | 251 | 255 | 249 | 254 | 1,700 |
| 2010/08/06 | 250 | 256 | 250 | 251 | 10,700 |
| 2010/08/05 | 246 | 246 | 246 | 246 | 1,800 |
| 2010/08/04 | 244 | 245 | 242 | 245 | 400 |
| 2010/08/03 | 242 | 244 | 242 | 242 | 1,200 |
| 2010/08/02 | 242 | 242 | 242 | 242 | 1,800 |
| 2010/07/30 | 243 | 243 | 242 | 242 | 200 |
| 2010/07/29 | 242 | 242 | 240 | 240 | 2,400 |
| 2010/07/28 | 242 | 247 | 241 | 242 | 2,300 |
| 2010/07/27 | 240 | 244 | 240 | 241 | 2,200 |
| 2010/07/26 | 241 | 241 | 240 | 240 | 800 |
| 2010/07/23 | 240 | 245 | 240 | 245 | 5,200 |
| 2010/07/22 | 246 | 246 | 245 | 245 | 400 |
| 2010/07/21 | 248 | 252 | 246 | 246 | 700 |
| 2010/07/20 | 247 | 252 | 247 | 252 | 2,000 |
| 2010/07/16 | 258 | 259 | 249 | 252 | 8,400 |
| 2010/07/15 | 248 | 250 | 248 | 250 | 800 |
| 2010/07/14 | 245 | 247 | 244 | 244 | 300 |
| 2010/07/13 | 245 | 248 | 245 | 245 | 500 |
| 2010/07/12 | 240 | 255 | 240 | 255 | 6,100 |
| 2010/07/09 | 246 | 246 | 240 | 243 | 3,600 |
| 2010/07/08 | 246 | 246 | 240 | 244 | 9,700 |
| 2010/07/07 | 246 | 247 | 243 | 246 | 2,000 |
| 2010/07/06 | 242 | 246 | 242 | 244 | 3,200 |
| 2010/07/05 | 243 | 248 | 243 | 248 | 2,000 |
| 2010/07/02 | 248 | 248 | 244 | 244 | 500 |
| 2010/07/01 | 244 | 249 | 243 | 249 | 900 |
| 2010/06/30 | 244 | 248 | 243 | 248 | 1,800 |
| 2010/06/29 | 245 | 252 | 245 | 252 | 1,100 |
| 2010/06/28 | 246 | 255 | 246 | 253 | 2,700 |
| 2010/06/25 | 245 | 247 | 243 | 246 | 1,000 |
| 2010/06/24 | 248 | 248 | 244 | 245 | 1,200 |
| 2010/06/23 | 248 | 250 | 245 | 249 | 1,000 |
| 2010/06/22 | 245 | 247 | 243 | 247 | 2,900 |
| 2010/06/21 | 246 | 250 | 245 | 245 | 2,400 |
| 2010/06/18 | 246 | 249 | 245 | 245 | 3,200 |
| 2010/06/17 | 246 | 251 | 245 | 245 | 6,300 |
| 2010/06/16 | 247 | 247 | 245 | 246 | 3,400 |
| 2010/06/15 | 250 | 254 | 247 | 247 | 2,000 |
| 2010/06/14 | 250 | 250 | 246 | 248 | 1,600 |
| 2010/06/11 | 250 | 250 | 246 | 250 | 900 |
| 2010/06/10 | 254 | 255 | 246 | 246 | 1,600 |
| 2010/06/09 | 255 | 255 | 249 | 254 | 18,000 |
| 2010/06/08 | 0 | 0 | 0 | 255 | 0 |
| 2010/06/07 | 255 | 255 | 250 | 255 | 1,400 |
| 2010/06/04 | 256 | 256 | 256 | 256 | 300 |
| 2010/06/03 | 255 | 256 | 255 | 256 | 900 |
| 2010/06/02 | 261 | 261 | 251 | 261 | 4,300 |
| 2010/06/01 | 254 | 256 | 254 | 256 | 1,600 |
| 2010/05/31 | 250 | 261 | 248 | 249 | 2,500 |
| 2010/05/28 | 249 | 265 | 246 | 250 | 7,500 |
| 2010/05/27 | 253 | 254 | 251 | 254 | 500 |
| 2010/05/26 | 246 | 257 | 245 | 254 | 2,500 |
| 2010/05/25 | 245 | 259 | 245 | 259 | 1,100 |
| 2010/05/24 | 248 | 251 | 248 | 248 | 1,500 |
| 2010/05/21 | 247 | 255 | 246 | 255 | 2,600 |
| 2010/05/20 | 250 | 259 | 248 | 259 | 600 |
| 2010/05/19 | 251 | 257 | 245 | 257 | 8,800 |
| 2010/05/18 | 257 | 257 | 251 | 251 | 2,400 |
| 2010/05/17 | 251 | 256 | 251 | 255 | 8,800 |
| 2010/05/14 | 257 | 257 | 253 | 257 | 8,900 |
| 2010/05/13 | 260 | 261 | 257 | 257 | 11,900 |
| 2010/05/12 | 273 | 273 | 256 | 265 | 7,500 |
| 2010/05/11 | 283 | 290 | 275 | 289 | 12,700 |
| 2010/05/10 | 271 | 283 | 271 | 276 | 3,600 |
| 2010/05/07 | 278 | 278 | 270 | 276 | 12,400 |
| 2010/05/06 | 285 | 289 | 283 | 287 | 5,500 |
| 2010/04/30 | 290 | 291 | 288 | 291 | 5,200 |
| 2010/04/28 | 287 | 291 | 283 | 288 | 6,700 |
| 2010/04/27 | 286 | 292 | 286 | 292 | 5,100 |
| 2010/04/26 | 290 | 294 | 288 | 292 | 8,500 |
| 2010/04/23 | 289 | 292 | 287 | 287 | 5,500 |
| 2010/04/22 | 290 | 290 | 287 | 290 | 3,400 |
| 2010/04/21 | 286 | 294 | 285 | 289 | 30,600 |
| 2010/04/20 | 286 | 291 | 284 | 291 | 8,700 |
| 2010/04/19 | 284 | 286 | 281 | 286 | 3,400 |
| 2010/04/16 | 287 | 290 | 284 | 284 | 7,900 |
| 2010/04/15 | 278 | 285 | 278 | 285 | 9,200 |
| 2010/04/14 | 277 | 279 | 275 | 279 | 1,200 |
| 2010/04/13 | 277 | 279 | 275 | 276 | 3,300 |
| 2010/04/12 | 274 | 278 | 274 | 276 | 5,300 |
| 2010/04/09 | 278 | 278 | 273 | 273 | 2,300 |
| 2010/04/08 | 271 | 277 | 271 | 277 | 5,200 |
| 2010/04/07 | 275 | 275 | 273 | 273 | 1,100 |
| 2010/04/06 | 272 | 275 | 270 | 275 | 2,200 |
| 2010/04/05 | 274 | 274 | 270 | 270 | 14,700 |
| 2010/04/02 | 277 | 278 | 273 | 273 | 24,800 |
| 2010/04/01 | 276 | 278 | 273 | 273 | 3,900 |
| 2010/03/31 | 279 | 280 | 272 | 280 | 3,200 |
| 2010/03/30 | 277 | 280 | 270 | 280 | 12,600 |
| 2010/03/29 | 281 | 281 | 274 | 276 | 7,700 |
| 2010/03/26 | 290 | 290 | 280 | 284 | 11,300 |
| 2010/03/25 | 287 | 290 | 283 | 290 | 24,900 |
| 2010/03/24 | 289 | 296 | 288 | 288 | 18,000 |
| 2010/03/23 | 290 | 293 | 285 | 293 | 13,700 |
| 2010/03/19 | 283 | 290 | 282 | 290 | 12,400 |
| 2010/03/18 | 283 | 285 | 280 | 283 | 18,500 |
| 2010/03/17 | 272 | 282 | 272 | 280 | 11,700 |
| 2010/03/16 | 275 | 276 | 265 | 275 | 21,600 |
| 2010/03/15 | 283 | 283 | 270 | 274 | 16,400 |
| 2010/03/12 | 280 | 281 | 279 | 281 | 7,300 |
| 2010/03/11 | 278 | 280 | 278 | 280 | 3,500 |
| 2010/03/10 | 284 | 284 | 278 | 280 | 5,200 |
| 2010/03/09 | 281 | 282 | 279 | 282 | 3,200 |
| 2010/03/08 | 285 | 287 | 277 | 277 | 7,200 |
| 2010/03/05 | 280 | 284 | 277 | 279 | 3,700 |
| 2010/03/04 | 284 | 284 | 273 | 278 | 6,400 |
| 2010/03/03 | 279 | 281 | 275 | 281 | 8,400 |
| 2010/03/02 | 275 | 283 | 274 | 280 | 5,300 |
| 2010/03/01 | 269 | 277 | 269 | 272 | 11,000 |
| 2010/02/26 | 267 | 269 | 267 | 269 | 2,000 |
| 2010/02/25 | 271 | 271 | 266 | 267 | 1,400 |
| 2010/02/24 | 271 | 273 | 265 | 269 | 4,900 |
| 2010/02/23 | 269 | 274 | 268 | 274 | 1,300 |
| 2010/02/22 | 267 | 271 | 263 | 271 | 4,900 |
| 2010/02/19 | 270 | 270 | 266 | 268 | 6,000 |
| 2010/02/18 | 270 | 271 | 268 | 270 | 12,900 |
| 2010/02/17 | 272 | 275 | 272 | 272 | 1,700 |
| 2010/02/16 | 274 | 275 | 272 | 273 | 2,400 |
| 2010/02/15 | 268 | 275 | 268 | 275 | 1,700 |
| 2010/02/12 | 267 | 270 | 266 | 270 | 8,200 |
| 2010/02/10 | 267 | 267 | 262 | 266 | 4,200 |
| 2010/02/09 | 268 | 270 | 266 | 270 | 7,600 |
| 2010/02/08 | 271 | 280 | 268 | 273 | 29,000 |
| 2010/02/05 | 255 | 255 | 251 | 251 | 1,700 |
| 2010/02/04 | 248 | 254 | 247 | 254 | 1,800 |
| 2010/02/03 | 255 | 255 | 250 | 254 | 2,600 |
| 2010/02/02 | 249 | 250 | 245 | 245 | 2,800 |
| 2010/02/01 | 254 | 255 | 248 | 248 | 6,600 |
| 2010/01/29 | 256 | 258 | 254 | 254 | 4,500 |
| 2010/01/28 | 250 | 255 | 250 | 254 | 2,700 |
| 2010/01/27 | 255 | 255 | 255 | 255 | 2,800 |
| 2010/01/26 | 252 | 252 | 250 | 250 | 3,700 |
| 2010/01/25 | 253 | 257 | 245 | 252 | 6,400 |
| 2010/01/22 | 257 | 257 | 255 | 255 | 2,700 |
| 2010/01/21 | 255 | 260 | 255 | 260 | 400 |
| 2010/01/20 | 261 | 261 | 257 | 259 | 2,700 |
| 2010/01/19 | 260 | 262 | 254 | 262 | 7,900 |
| 2010/01/18 | 259 | 262 | 254 | 260 | 17,100 |
| 2010/01/15 | 255 | 260 | 255 | 260 | 3,200 |
| 2010/01/14 | 257 | 259 | 255 | 259 | 3,100 |
| 2010/01/13 | 262 | 263 | 257 | 257 | 14,700 |
| 2010/01/12 | 261 | 265 | 260 | 262 | 7,300 |
| 2010/01/08 | 265 | 265 | 257 | 265 | 7,700 |
| 2010/01/07 | 254 | 260 | 254 | 254 | 3,100 |
| 2010/01/06 | 259 | 259 | 252 | 253 | 2,100 |
| 2010/01/05 | 254 | 260 | 250 | 250 | 7,800 |
| 2010/01/04 | 252 | 259 | 251 | 259 | 2,900 |