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 |
---|---|---|---|---|---|
2011/12/30 | 180 | 181 | 178 | 178 | 4,600 |
2011/12/29 | 178 | 179 | 178 | 179 | 2,000 |
2011/12/28 | 179 | 179 | 179 | 179 | 200 |
2011/12/27 | 180 | 181 | 177 | 179 | 20,900 |
2011/12/26 | 178 | 184 | 178 | 179 | 38,200 |
2011/12/22 | 179 | 180 | 179 | 179 | 13,500 |
2011/12/21 | 179 | 180 | 179 | 179 | 5,800 |
2011/12/20 | 179 | 180 | 178 | 179 | 10,700 |
2011/12/19 | 179 | 179 | 178 | 178 | 3,300 |
2011/12/16 | 179 | 180 | 179 | 179 | 3,200 |
2011/12/15 | 180 | 180 | 178 | 179 | 15,000 |
2011/12/14 | 180 | 180 | 179 | 179 | 7,400 |
2011/12/13 | 180 | 181 | 179 | 180 | 54,800 |
2011/12/12 | 180 | 181 | 180 | 180 | 16,600 |
2011/12/09 | 180 | 181 | 180 | 180 | 1,800 |
2011/12/08 | 180 | 181 | 179 | 180 | 3,500 |
2011/12/07 | 179 | 180 | 179 | 179 | 5,000 |
2011/12/06 | 179 | 181 | 179 | 179 | 2,500 |
2011/12/05 | 180 | 181 | 179 | 179 | 5,500 |
2011/12/02 | 180 | 180 | 179 | 180 | 4,800 |
2011/12/01 | 178 | 180 | 178 | 180 | 8,600 |
2011/11/30 | 176 | 178 | 176 | 178 | 1,200 |
2011/11/29 | 177 | 179 | 177 | 179 | 1,100 |
2011/11/28 | 178 | 179 | 178 | 179 | 600 |
2011/11/25 | 175 | 177 | 175 | 177 | 1,700 |
2011/11/24 | 176 | 178 | 176 | 177 | 1,700 |
2011/11/22 | 178 | 178 | 178 | 178 | 500 |
2011/11/21 | 177 | 179 | 177 | 177 | 2,400 |
2011/11/18 | 179 | 179 | 178 | 178 | 2,200 |
2011/11/17 | 178 | 180 | 178 | 180 | 1,700 |
2011/11/16 | 180 | 180 | 179 | 179 | 1,900 |
2011/11/15 | 177 | 180 | 177 | 180 | 10,300 |
2011/11/14 | 177 | 180 | 177 | 178 | 20,700 |
2011/11/11 | 176 | 178 | 176 | 178 | 1,700 |
2011/11/10 | 179 | 179 | 176 | 176 | 2,800 |
2011/11/09 | 179 | 179 | 178 | 179 | 2,100 |
2011/11/08 | 179 | 180 | 179 | 179 | 19,700 |
2011/11/07 | 181 | 181 | 180 | 180 | 1,900 |
2011/11/04 | 181 | 181 | 181 | 181 | 400 |
2011/11/02 | 182 | 182 | 181 | 182 | 400 |
2011/11/01 | 183 | 184 | 183 | 184 | 2,900 |
2011/10/31 | 182 | 183 | 181 | 183 | 2,800 |
2011/10/28 | 180 | 182 | 180 | 182 | 13,200 |
2011/10/27 | 179 | 181 | 179 | 181 | 2,500 |
2011/10/26 | 179 | 179 | 178 | 178 | 1,400 |
2011/10/25 | 178 | 181 | 178 | 179 | 17,200 |
2011/10/24 | 180 | 180 | 177 | 180 | 900 |
2011/10/21 | 180 | 180 | 177 | 178 | 1,200 |
2011/10/20 | 178 | 180 | 176 | 179 | 4,600 |
2011/10/19 | 180 | 180 | 179 | 180 | 4,700 |
2011/10/18 | 180 | 180 | 179 | 180 | 2,700 |
2011/10/17 | 180 | 180 | 180 | 180 | 500 |
2011/10/14 | 180 | 180 | 180 | 180 | 2,100 |
2011/10/13 | 179 | 183 | 179 | 179 | 2,300 |
2011/10/12 | 179 | 179 | 179 | 179 | 600 |
2011/10/11 | 180 | 180 | 179 | 179 | 1,000 |
2011/10/07 | 180 | 180 | 178 | 180 | 1,600 |
2011/10/06 | 180 | 180 | 178 | 178 | 1,400 |
2011/10/05 | 179 | 180 | 179 | 180 | 300 |
2011/10/04 | 181 | 182 | 179 | 179 | 4,900 |
2011/10/03 | 182 | 183 | 182 | 183 | 1,800 |
2011/09/30 | 185 | 185 | 183 | 183 | 2,400 |
2011/09/29 | 185 | 185 | 182 | 185 | 2,300 |
2011/09/28 | 184 | 188 | 184 | 185 | 1,500 |
2011/09/27 | 185 | 189 | 180 | 185 | 3,900 |
2011/09/26 | 187 | 187 | 185 | 185 | 1,300 |
2011/09/22 | 190 | 190 | 186 | 188 | 2,400 |
2011/09/21 | 190 | 191 | 190 | 190 | 600 |
2011/09/20 | 191 | 194 | 191 | 191 | 6,000 |
2011/09/16 | 191 | 193 | 191 | 193 | 600 |
2011/09/15 | 190 | 192 | 190 | 192 | 900 |
2011/09/14 | 200 | 201 | 178 | 187 | 24,400 |
2011/09/13 | 201 | 202 | 199 | 201 | 4,900 |
2011/09/12 | 202 | 202 | 201 | 202 | 2,700 |
2011/09/09 | 202 | 203 | 201 | 202 | 5,300 |
2011/09/08 | 201 | 202 | 200 | 200 | 11,400 |
2011/09/07 | 201 | 202 | 201 | 202 | 3,200 |
2011/09/06 | 201 | 206 | 201 | 202 | 4,000 |
2011/09/05 | 202 | 203 | 202 | 202 | 3,100 |
2011/09/02 | 202 | 204 | 201 | 201 | 2,100 |
2011/09/01 | 203 | 204 | 201 | 202 | 1,200 |
2011/08/31 | 201 | 204 | 201 | 203 | 1,900 |
2011/08/30 | 200 | 202 | 200 | 201 | 400 |
2011/08/29 | 204 | 204 | 200 | 200 | 4,900 |
2011/08/26 | 201 | 205 | 201 | 205 | 1,600 |
2011/08/25 | 201 | 203 | 201 | 203 | 800 |
2011/08/24 | 203 | 203 | 200 | 201 | 1,600 |
2011/08/23 | 204 | 204 | 200 | 202 | 3,700 |
2011/08/22 | 200 | 201 | 200 | 201 | 2,300 |
2011/08/19 | 203 | 203 | 200 | 200 | 3,100 |
2011/08/18 | 206 | 206 | 206 | 206 | 200 |
2011/08/17 | 207 | 209 | 207 | 208 | 800 |
2011/08/16 | 211 | 212 | 207 | 207 | 3,600 |
2011/08/15 | 203 | 209 | 200 | 209 | 6,500 |
2011/08/12 | 203 | 205 | 203 | 205 | 1,000 |
2011/08/11 | 203 | 205 | 200 | 205 | 3,000 |
2011/08/10 | 205 | 207 | 204 | 205 | 3,800 |
2011/08/09 | 200 | 200 | 193 | 197 | 4,000 |
2011/08/08 | 207 | 207 | 204 | 204 | 2,100 |
2011/08/05 | 206 | 209 | 206 | 206 | 2,900 |
2011/08/04 | 208 | 209 | 208 | 209 | 300 |
2011/08/03 | 208 | 208 | 207 | 208 | 2,200 |
2011/08/02 | 210 | 211 | 209 | 210 | 2,400 |
2011/08/01 | 207 | 212 | 207 | 212 | 2,100 |
2011/07/29 | 213 | 214 | 207 | 207 | 9,100 |
2011/07/28 | 213 | 215 | 212 | 213 | 3,200 |
2011/07/27 | 213 | 214 | 212 | 213 | 5,000 |
2011/07/26 | 213 | 213 | 213 | 213 | 700 |
2011/07/25 | 213 | 213 | 213 | 213 | 400 |
2011/07/22 | 214 | 214 | 213 | 213 | 2,100 |
2011/07/21 | 215 | 215 | 214 | 214 | 2,700 |
2011/07/20 | 213 | 214 | 213 | 214 | 7,400 |
2011/07/19 | 215 | 216 | 213 | 213 | 4,600 |
2011/07/15 | 217 | 217 | 215 | 215 | 400 |
2011/07/14 | 216 | 216 | 215 | 216 | 3,400 |
2011/07/13 | 214 | 216 | 214 | 215 | 700 |
2011/07/12 | 214 | 215 | 214 | 214 | 3,900 |
2011/07/11 | 215 | 218 | 214 | 215 | 16,400 |
2011/07/08 | 215 | 217 | 215 | 217 | 4,100 |
2011/07/07 | 216 | 216 | 215 | 216 | 5,700 |
2011/07/06 | 216 | 217 | 215 | 216 | 16,400 |
2011/07/05 | 217 | 219 | 215 | 216 | 11,500 |
2011/07/04 | 216 | 217 | 216 | 217 | 5,600 |
2011/07/01 | 216 | 217 | 215 | 217 | 14,900 |
2011/06/30 | 213 | 213 | 212 | 213 | 1,300 |
2011/06/29 | 213 | 213 | 211 | 213 | 5,100 |
2011/06/28 | 212 | 216 | 212 | 213 | 1,400 |
2011/06/27 | 214 | 214 | 211 | 211 | 3,700 |
2011/06/24 | 215 | 216 | 214 | 214 | 3,200 |
2011/06/23 | 215 | 217 | 215 | 215 | 400 |
2011/06/22 | 214 | 214 | 213 | 214 | 3,500 |
2011/06/21 | 216 | 216 | 215 | 215 | 3,900 |
2011/06/20 | 216 | 216 | 216 | 216 | 400 |
2011/06/17 | 216 | 217 | 215 | 215 | 2,300 |
2011/06/16 | 219 | 219 | 216 | 216 | 2,700 |
2011/06/15 | 220 | 221 | 217 | 219 | 13,800 |
2011/06/14 | 219 | 220 | 218 | 219 | 21,500 |
2011/06/13 | 219 | 220 | 219 | 220 | 700 |
2011/06/10 | 221 | 221 | 220 | 220 | 300 |
2011/06/09 | 219 | 220 | 219 | 220 | 400 |
2011/06/08 | 219 | 222 | 219 | 220 | 300 |
2011/06/07 | 220 | 220 | 219 | 220 | 2,800 |
2011/06/06 | 219 | 221 | 219 | 221 | 500 |
2011/06/03 | 220 | 220 | 219 | 219 | 800 |
2011/06/02 | 218 | 219 | 218 | 219 | 300 |
2011/06/01 | 219 | 221 | 219 | 221 | 2,300 |
2011/05/31 | 217 | 218 | 217 | 218 | 1,600 |
2011/05/30 | 220 | 220 | 217 | 217 | 8,500 |
2011/05/27 | 222 | 222 | 220 | 220 | 3,200 |
2011/05/26 | 224 | 224 | 220 | 221 | 2,300 |
2011/05/25 | 222 | 222 | 222 | 222 | 200 |
2011/05/24 | 221 | 221 | 221 | 221 | 200 |
2011/05/23 | 221 | 221 | 221 | 221 | 1,700 |
2011/05/20 | 224 | 224 | 224 | 224 | 400 |
2011/05/19 | 224 | 225 | 224 | 224 | 300 |
2011/05/18 | 221 | 225 | 220 | 224 | 27,500 |
2011/05/17 | 230 | 237 | 230 | 237 | 5,500 |
2011/05/16 | 232 | 235 | 225 | 235 | 12,900 |
2011/05/13 | 236 | 236 | 235 | 235 | 3,800 |
2011/05/12 | 235 | 242 | 235 | 237 | 3,900 |
2011/05/11 | 235 | 237 | 235 | 235 | 1,500 |
2011/05/10 | 234 | 235 | 234 | 235 | 1,800 |
2011/05/09 | 233 | 234 | 233 | 234 | 2,700 |
2011/05/06 | 232 | 235 | 232 | 233 | 3,100 |
2011/05/02 | 227 | 232 | 227 | 232 | 3,000 |
2011/04/28 | 227 | 227 | 227 | 227 | 100 |
2011/04/27 | 227 | 227 | 227 | 227 | 600 |
2011/04/26 | 231 | 231 | 227 | 230 | 800 |
2011/04/25 | 224 | 232 | 224 | 228 | 6,900 |
2011/04/22 | 224 | 224 | 223 | 224 | 1,100 |
2011/04/21 | 225 | 225 | 224 | 224 | 500 |
2011/04/20 | 228 | 228 | 227 | 227 | 1,200 |
2011/04/19 | 224 | 225 | 222 | 222 | 5,400 |
2011/04/18 | 225 | 230 | 225 | 227 | 2,500 |
2011/04/15 | 222 | 228 | 221 | 228 | 6,600 |
2011/04/14 | 225 | 225 | 223 | 223 | 1,000 |
2011/04/13 | 225 | 225 | 225 | 225 | 7,100 |
2011/04/12 | 227 | 227 | 225 | 225 | 8,100 |
2011/04/11 | 225 | 225 | 225 | 225 | 7,500 |
2011/04/08 | 226 | 226 | 221 | 225 | 3,200 |
2011/04/07 | 220 | 225 | 220 | 225 | 5,400 |
2011/04/06 | 225 | 225 | 223 | 225 | 7,900 |
2011/04/05 | 222 | 225 | 222 | 225 | 16,300 |
2011/04/04 | 225 | 225 | 225 | 225 | 1,900 |
2011/04/01 | 218 | 225 | 218 | 225 | 9,300 |
2011/03/31 | 216 | 222 | 216 | 219 | 2,500 |
2011/03/30 | 216 | 224 | 214 | 216 | 2,800 |
2011/03/29 | 210 | 224 | 210 | 215 | 2,400 |
2011/03/28 | 231 | 231 | 230 | 230 | 5,300 |
2011/03/25 | 231 | 232 | 230 | 230 | 4,000 |
2011/03/24 | 229 | 230 | 224 | 230 | 4,600 |
2011/03/23 | 225 | 229 | 221 | 229 | 2,000 |
2011/03/22 | 220 | 228 | 212 | 228 | 10,900 |
2011/03/18 | 210 | 217 | 210 | 212 | 3,500 |
2011/03/17 | 209 | 218 | 200 | 216 | 5,800 |
2011/03/16 | 200 | 219 | 191 | 215 | 85,100 |
2011/03/15 | 216 | 216 | 188 | 200 | 13,400 |
2011/03/14 | 197 | 224 | 197 | 212 | 24,400 |
2011/03/11 | 253 | 253 | 253 | 253 | 500 |
2011/03/10 | 254 | 254 | 253 | 253 | 500 |
2011/03/09 | 255 | 255 | 254 | 254 | 1,200 |
2011/03/08 | 251 | 254 | 251 | 254 | 5,000 |
2011/03/07 | 254 | 255 | 253 | 253 | 11,800 |
2011/03/04 | 255 | 258 | 255 | 255 | 4,000 |
2011/03/03 | 257 | 257 | 256 | 256 | 5,300 |
2011/03/02 | 258 | 258 | 254 | 254 | 3,600 |
2011/03/01 | 256 | 258 | 256 | 258 | 1,600 |
2011/02/28 | 259 | 259 | 258 | 258 | 2,700 |
2011/02/25 | 253 | 253 | 251 | 253 | 3,400 |
2011/02/24 | 253 | 255 | 253 | 255 | 3,100 |
2011/02/23 | 253 | 253 | 253 | 253 | 600 |
2011/02/22 | 255 | 255 | 254 | 255 | 1,400 |
2011/02/21 | 256 | 256 | 252 | 256 | 6,700 |
2011/02/18 | 257 | 257 | 255 | 257 | 1,500 |
2011/02/17 | 258 | 258 | 257 | 257 | 2,000 |
2011/02/16 | 255 | 259 | 255 | 259 | 1,100 |
2011/02/15 | 256 | 261 | 255 | 261 | 4,200 |
2011/02/14 | 260 | 260 | 256 | 258 | 6,500 |
2011/02/10 | 255 | 258 | 253 | 256 | 17,600 |
2011/02/09 | 264 | 266 | 261 | 266 | 13,300 |
2011/02/08 | 256 | 260 | 256 | 260 | 7,700 |
2011/02/07 | 255 | 255 | 255 | 255 | 1,400 |
2011/02/04 | 254 | 258 | 252 | 256 | 6,300 |
2011/02/03 | 256 | 258 | 254 | 258 | 800 |
2011/02/02 | 257 | 261 | 257 | 261 | 7,800 |
2011/02/01 | 253 | 254 | 252 | 254 | 1,800 |
2011/01/31 | 258 | 258 | 256 | 257 | 1,700 |
2011/01/28 | 255 | 256 | 255 | 255 | 2,200 |
2011/01/27 | 255 | 256 | 253 | 256 | 1,500 |
2011/01/26 | 255 | 255 | 252 | 252 | 800 |
2011/01/25 | 252 | 252 | 251 | 252 | 1,900 |
2011/01/24 | 251 | 252 | 250 | 250 | 2,400 |
2011/01/21 | 259 | 259 | 254 | 254 | 5,700 |
2011/01/20 | 255 | 259 | 255 | 259 | 5,300 |
2011/01/19 | 255 | 261 | 255 | 258 | 3,900 |
2011/01/18 | 259 | 264 | 254 | 254 | 6,800 |
2011/01/17 | 255 | 264 | 254 | 260 | 6,600 |
2011/01/14 | 258 | 258 | 256 | 258 | 2,800 |
2011/01/13 | 258 | 258 | 253 | 254 | 2,600 |
2011/01/12 | 259 | 260 | 250 | 250 | 25,600 |
2011/01/11 | 262 | 264 | 259 | 259 | 2,500 |
2011/01/07 | 255 | 267 | 254 | 267 | 8,000 |
2011/01/06 | 248 | 256 | 248 | 256 | 5,700 |
2011/01/05 | 245 | 251 | 245 | 249 | 4,300 |
2011/01/04 | 247 | 247 | 245 | 245 | 9,100 |