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 |
---|---|---|---|---|---|
2014/12/30 | 651 | 688 | 561 | 627 | 24,420,500 |
2014/12/29 | 540 | 600 | 535 | 600 | 3,336,400 |
2014/12/26 | 468 | 500 | 453 | 500 | 4,079,100 |
2014/12/25 | 356 | 430 | 350 | 420 | 2,456,400 |
2014/12/24 | 359 | 362 | 346 | 350 | 159,100 |
2014/12/22 | 365 | 368 | 348 | 348 | 179,300 |
2014/12/19 | 341 | 354 | 335 | 353 | 53,900 |
2014/12/18 | 337 | 345 | 333 | 339 | 52,800 |
2014/12/17 | 318 | 339 | 318 | 324 | 72,500 |
2014/12/16 | 345 | 345 | 315 | 323 | 117,200 |
2014/12/15 | 359 | 363 | 346 | 347 | 61,700 |
2014/12/12 | 363 | 380 | 356 | 365 | 81,400 |
2014/12/11 | 350 | 360 | 342 | 356 | 69,300 |
2014/12/10 | 349 | 388 | 349 | 358 | 139,400 |
2014/12/09 | 350 | 356 | 349 | 352 | 28,900 |
2014/12/08 | 350 | 352 | 346 | 352 | 26,500 |
2014/12/05 | 353 | 353 | 342 | 349 | 36,600 |
2014/12/04 | 351 | 353 | 348 | 351 | 23,400 |
2014/12/03 | 353 | 355 | 346 | 355 | 24,800 |
2014/12/02 | 350 | 353 | 345 | 348 | 45,200 |
2014/12/01 | 354 | 363 | 346 | 353 | 82,800 |
2014/11/28 | 358 | 371 | 346 | 361 | 102,800 |
2014/11/27 | 371 | 392 | 341 | 353 | 526,800 |
2014/11/26 | 323 | 401 | 319 | 348 | 1,478,400 |
2014/11/25 | 322 | 322 | 320 | 321 | 4,700 |
2014/11/21 | 318 | 322 | 316 | 322 | 12,100 |
2014/11/20 | 322 | 323 | 320 | 323 | 4,700 |
2014/11/19 | 317 | 321 | 316 | 319 | 16,200 |
2014/11/18 | 314 | 317 | 314 | 315 | 6,000 |
2014/11/17 | 316 | 316 | 313 | 313 | 8,400 |
2014/11/14 | 315 | 315 | 312 | 315 | 9,800 |
2014/11/13 | 312 | 315 | 312 | 315 | 8,100 |
2014/11/12 | 314 | 314 | 312 | 313 | 4,800 |
2014/11/11 | 313 | 314 | 311 | 314 | 8,400 |
2014/11/10 | 314 | 314 | 311 | 312 | 8,300 |
2014/11/07 | 310 | 312 | 309 | 311 | 8,800 |
2014/11/06 | 310 | 314 | 307 | 307 | 10,100 |
2014/11/05 | 308 | 314 | 306 | 309 | 8,000 |
2014/11/04 | 309 | 317 | 307 | 308 | 24,600 |
2014/10/31 | 303 | 305 | 302 | 304 | 8,800 |
2014/10/30 | 302 | 305 | 302 | 302 | 7,600 |
2014/10/29 | 302 | 305 | 302 | 302 | 1,300 |
2014/10/28 | 301 | 301 | 300 | 300 | 1,700 |
2014/10/27 | 309 | 310 | 300 | 301 | 8,100 |
2014/10/24 | 308 | 308 | 306 | 307 | 2,100 |
2014/10/23 | 308 | 308 | 300 | 306 | 7,300 |
2014/10/22 | 309 | 309 | 304 | 309 | 15,400 |
2014/10/21 | 300 | 301 | 299 | 299 | 12,100 |
2014/10/20 | 302 | 303 | 298 | 300 | 9,600 |
2014/10/17 | 302 | 303 | 295 | 296 | 23,000 |
2014/10/16 | 315 | 315 | 298 | 302 | 62,500 |
2014/10/15 | 315 | 318 | 314 | 314 | 9,800 |
2014/10/14 | 312 | 327 | 312 | 316 | 14,400 |
2014/10/10 | 319 | 319 | 313 | 314 | 9,700 |
2014/10/09 | 320 | 320 | 318 | 320 | 7,400 |
2014/10/08 | 320 | 321 | 316 | 317 | 17,400 |
2014/10/07 | 322 | 324 | 319 | 322 | 30,400 |
2014/10/06 | 328 | 328 | 322 | 326 | 17,200 |
2014/10/03 | 325 | 328 | 325 | 327 | 2,800 |
2014/10/02 | 327 | 329 | 325 | 326 | 45,900 |
2014/10/01 | 329 | 331 | 327 | 327 | 16,600 |
2014/09/30 | 330 | 332 | 330 | 330 | 11,000 |
2014/09/29 | 333 | 333 | 331 | 332 | 15,000 |
2014/09/26 | 330 | 336 | 330 | 336 | 13,200 |
2014/09/25 | 335 | 335 | 333 | 334 | 25,900 |
2014/09/24 | 335 | 335 | 332 | 333 | 27,100 |
2014/09/22 | 337 | 337 | 332 | 335 | 42,400 |
2014/09/19 | 335 | 338 | 334 | 336 | 11,700 |
2014/09/18 | 334 | 338 | 333 | 333 | 22,500 |
2014/09/17 | 336 | 337 | 333 | 334 | 23,700 |
2014/09/16 | 340 | 341 | 337 | 337 | 9,800 |
2014/09/12 | 334 | 341 | 334 | 341 | 16,100 |
2014/09/11 | 337 | 339 | 336 | 337 | 14,400 |
2014/09/10 | 337 | 341 | 335 | 336 | 25,000 |
2014/09/09 | 341 | 343 | 337 | 338 | 29,100 |
2014/09/08 | 342 | 345 | 338 | 340 | 24,700 |
2014/09/05 | 343 | 345 | 342 | 343 | 14,900 |
2014/09/04 | 346 | 347 | 344 | 346 | 8,100 |
2014/09/03 | 352 | 352 | 341 | 346 | 29,900 |
2014/09/02 | 348 | 352 | 346 | 352 | 21,200 |
2014/09/01 | 350 | 350 | 345 | 346 | 29,300 |
2014/08/29 | 349 | 355 | 342 | 350 | 12,300 |
2014/08/28 | 344 | 351 | 343 | 347 | 8,100 |
2014/08/27 | 339 | 350 | 338 | 344 | 34,500 |
2014/08/26 | 337 | 340 | 337 | 339 | 7,200 |
2014/08/25 | 337 | 337 | 336 | 337 | 25,200 |
2014/08/22 | 338 | 339 | 336 | 336 | 15,200 |
2014/08/21 | 340 | 340 | 336 | 337 | 11,400 |
2014/08/20 | 340 | 340 | 339 | 339 | 1,600 |
2014/08/19 | 339 | 341 | 339 | 340 | 7,200 |
2014/08/18 | 340 | 341 | 339 | 340 | 4,900 |
2014/08/15 | 336 | 340 | 335 | 337 | 6,800 |
2014/08/14 | 335 | 341 | 334 | 338 | 10,300 |
2014/08/13 | 337 | 337 | 333 | 336 | 21,100 |
2014/08/12 | 335 | 343 | 335 | 343 | 10,100 |
2014/08/11 | 336 | 338 | 333 | 337 | 27,100 |
2014/08/08 | 351 | 351 | 340 | 344 | 8,400 |
2014/08/07 | 335 | 345 | 335 | 345 | 11,200 |
2014/08/06 | 340 | 341 | 336 | 336 | 29,200 |
2014/08/05 | 348 | 348 | 343 | 346 | 7,400 |
2014/08/04 | 345 | 348 | 340 | 348 | 17,000 |
2014/08/01 | 347 | 349 | 345 | 349 | 7,000 |
2014/07/31 | 348 | 354 | 347 | 350 | 9,500 |
2014/07/30 | 348 | 349 | 348 | 348 | 3,900 |
2014/07/29 | 347 | 350 | 347 | 349 | 14,700 |
2014/07/28 | 350 | 350 | 347 | 347 | 3,300 |
2014/07/25 | 347 | 349 | 347 | 349 | 12,500 |
2014/07/24 | 349 | 351 | 347 | 350 | 3,800 |
2014/07/23 | 347 | 353 | 347 | 353 | 9,500 |
2014/07/22 | 344 | 352 | 344 | 346 | 5,800 |
2014/07/18 | 346 | 346 | 344 | 345 | 5,600 |
2014/07/17 | 343 | 350 | 343 | 350 | 9,100 |
2014/07/16 | 344 | 347 | 344 | 345 | 8,300 |
2014/07/15 | 344 | 345 | 343 | 345 | 8,800 |
2014/07/14 | 346 | 347 | 344 | 344 | 13,100 |
2014/07/11 | 344 | 348 | 344 | 345 | 10,900 |
2014/07/10 | 347 | 348 | 345 | 347 | 7,200 |
2014/07/09 | 347 | 347 | 346 | 346 | 7,200 |
2014/07/08 | 354 | 354 | 346 | 349 | 12,600 |
2014/07/07 | 355 | 357 | 350 | 354 | 16,000 |
2014/07/04 | 350 | 352 | 348 | 350 | 10,300 |
2014/07/03 | 346 | 351 | 346 | 351 | 21,500 |
2014/07/02 | 350 | 350 | 345 | 349 | 7,000 |
2014/07/01 | 351 | 355 | 346 | 348 | 11,200 |
2014/06/30 | 340 | 350 | 340 | 350 | 16,100 |
2014/06/27 | 352 | 352 | 341 | 343 | 22,900 |
2014/06/26 | 354 | 354 | 340 | 353 | 59,900 |
2014/06/25 | 355 | 365 | 352 | 360 | 19,800 |
2014/06/24 | 366 | 366 | 348 | 355 | 106,700 |
2014/06/23 | 364 | 368 | 364 | 365 | 9,900 |
2014/06/20 | 362 | 365 | 362 | 364 | 10,500 |
2014/06/19 | 372 | 372 | 355 | 365 | 39,500 |
2014/06/18 | 370 | 373 | 369 | 369 | 6,000 |
2014/06/17 | 371 | 373 | 367 | 367 | 24,600 |
2014/06/16 | 371 | 374 | 369 | 372 | 5,400 |
2014/06/13 | 370 | 372 | 365 | 370 | 9,000 |
2014/06/12 | 365 | 372 | 365 | 372 | 12,600 |
2014/06/11 | 368 | 371 | 367 | 367 | 5,200 |
2014/06/10 | 373 | 373 | 366 | 373 | 9,400 |
2014/06/09 | 373 | 374 | 364 | 367 | 18,500 |
2014/06/06 | 353 | 361 | 353 | 359 | 9,600 |
2014/06/05 | 352 | 363 | 352 | 353 | 9,500 |
2014/06/04 | 361 | 362 | 359 | 359 | 4,600 |
2014/06/03 | 366 | 366 | 350 | 357 | 18,900 |
2014/06/02 | 363 | 366 | 348 | 366 | 12,000 |
2014/05/30 | 365 | 366 | 358 | 363 | 7,500 |
2014/05/29 | 361 | 365 | 358 | 360 | 11,000 |
2014/05/28 | 356 | 359 | 354 | 359 | 7,100 |
2014/05/27 | 357 | 359 | 353 | 355 | 7,300 |
2014/05/26 | 357 | 357 | 353 | 353 | 8,500 |
2014/05/23 | 342 | 351 | 342 | 349 | 7,700 |
2014/05/22 | 337 | 350 | 333 | 346 | 18,300 |
2014/05/21 | 340 | 345 | 328 | 339 | 38,400 |
2014/05/20 | 348 | 353 | 346 | 348 | 32,200 |
2014/05/19 | 357 | 365 | 353 | 358 | 65,000 |
2014/05/16 | 371 | 387 | 370 | 375 | 103,200 |
2014/05/15 | 431 | 437 | 419 | 427 | 41,400 |
2014/05/14 | 419 | 436 | 419 | 430 | 60,700 |
2014/05/13 | 411 | 417 | 409 | 409 | 19,600 |
2014/05/12 | 413 | 418 | 406 | 407 | 13,900 |
2014/05/09 | 405 | 434 | 404 | 412 | 41,000 |
2014/05/08 | 404 | 409 | 402 | 402 | 12,400 |
2014/05/07 | 408 | 408 | 401 | 404 | 8,300 |
2014/05/02 | 406 | 408 | 400 | 405 | 14,900 |
2014/05/01 | 404 | 406 | 400 | 404 | 7,900 |
2014/04/30 | 396 | 401 | 395 | 400 | 17,600 |
2014/04/28 | 397 | 399 | 392 | 394 | 8,100 |
2014/04/25 | 395 | 397 | 390 | 396 | 8,900 |
2014/04/24 | 399 | 399 | 390 | 391 | 4,300 |
2014/04/23 | 389 | 396 | 389 | 396 | 6,100 |
2014/04/22 | 394 | 395 | 390 | 390 | 13,300 |
2014/04/21 | 394 | 399 | 393 | 394 | 17,100 |
2014/04/18 | 387 | 394 | 383 | 394 | 16,500 |
2014/04/17 | 385 | 390 | 384 | 387 | 10,600 |
2014/04/16 | 381 | 385 | 379 | 385 | 13,300 |
2014/04/15 | 380 | 385 | 377 | 382 | 15,000 |
2014/04/14 | 371 | 394 | 371 | 380 | 20,000 |
2014/04/11 | 375 | 378 | 371 | 375 | 28,100 |
2014/04/10 | 391 | 392 | 383 | 387 | 49,600 |
2014/04/09 | 387 | 395 | 387 | 388 | 16,900 |
2014/04/08 | 391 | 396 | 386 | 388 | 32,900 |
2014/04/07 | 406 | 406 | 390 | 399 | 17,900 |
2014/04/04 | 403 | 409 | 400 | 406 | 40,500 |
2014/04/03 | 407 | 414 | 399 | 403 | 29,700 |
2014/04/02 | 417 | 419 | 407 | 410 | 66,000 |
2014/04/01 | 410 | 414 | 400 | 411 | 52,400 |
2014/03/31 | 402 | 412 | 396 | 410 | 44,000 |
2014/03/28 | 406 | 416 | 395 | 400 | 91,600 |
2014/03/27 | 416 | 420 | 403 | 410 | 270,100 |
2014/03/26 | 453 | 458 | 434 | 445 | 722,400 |
2014/03/25 | 484 | 510 | 461 | 469 | 1,733,000 |
2014/03/24 | 452 | 452 | 452 | 452 | 25,800 |
2014/03/20 | 384 | 384 | 365 | 372 | 22,800 |
2014/03/19 | 384 | 384 | 373 | 383 | 5,900 |
2014/03/18 | 378 | 383 | 370 | 383 | 9,400 |
2014/03/17 | 394 | 394 | 365 | 370 | 21,700 |
2014/03/14 | 387 | 390 | 380 | 380 | 15,000 |
2014/03/13 | 396 | 399 | 391 | 395 | 6,100 |
2014/03/12 | 406 | 406 | 398 | 398 | 5,200 |
2014/03/11 | 405 | 405 | 393 | 405 | 7,700 |
2014/03/10 | 398 | 402 | 393 | 400 | 9,300 |
2014/03/07 | 388 | 393 | 387 | 393 | 3,500 |
2014/03/06 | 381 | 393 | 380 | 392 | 5,800 |
2014/03/05 | 385 | 389 | 380 | 388 | 7,100 |
2014/03/04 | 369 | 390 | 369 | 379 | 24,100 |
2014/03/03 | 383 | 383 | 367 | 375 | 23,700 |
2014/02/28 | 383 | 390 | 383 | 384 | 7,700 |
2014/02/27 | 390 | 392 | 384 | 384 | 6,300 |
2014/02/26 | 383 | 393 | 383 | 388 | 7,300 |
2014/02/25 | 380 | 392 | 380 | 392 | 20,800 |
2014/02/24 | 397 | 397 | 378 | 383 | 37,000 |
2014/02/21 | 401 | 405 | 385 | 385 | 43,500 |
2014/02/20 | 413 | 414 | 393 | 401 | 11,800 |
2014/02/19 | 417 | 417 | 401 | 411 | 7,400 |
2014/02/18 | 407 | 416 | 400 | 416 | 13,600 |
2014/02/17 | 398 | 409 | 392 | 406 | 18,300 |
2014/02/14 | 400 | 405 | 383 | 393 | 57,300 |
2014/02/13 | 411 | 415 | 400 | 406 | 22,400 |
2014/02/12 | 408 | 423 | 408 | 417 | 20,600 |
2014/02/10 | 422 | 430 | 405 | 407 | 46,800 |
2014/02/07 | 399 | 409 | 394 | 405 | 50,100 |
2014/02/06 | 370 | 392 | 370 | 385 | 39,400 |
2014/02/05 | 378 | 378 | 361 | 375 | 21,500 |
2014/02/04 | 360 | 365 | 334 | 365 | 83,200 |
2014/02/03 | 388 | 399 | 373 | 378 | 43,500 |
2014/01/31 | 403 | 411 | 380 | 396 | 40,000 |
2014/01/30 | 397 | 404 | 385 | 403 | 26,100 |
2014/01/29 | 389 | 408 | 389 | 397 | 39,800 |
2014/01/28 | 378 | 405 | 378 | 405 | 38,300 |
2014/01/27 | 371 | 400 | 364 | 378 | 106,300 |
2014/01/24 | 415 | 415 | 393 | 395 | 59,300 |
2014/01/23 | 435 | 435 | 417 | 417 | 28,700 |
2014/01/22 | 442 | 442 | 424 | 430 | 81,100 |
2014/01/21 | 463 | 466 | 440 | 443 | 55,400 |
2014/01/20 | 466 | 468 | 450 | 457 | 62,400 |
2014/01/17 | 445 | 463 | 434 | 462 | 79,200 |
2014/01/16 | 425 | 468 | 425 | 460 | 222,800 |
2014/01/15 | 436 | 437 | 396 | 420 | 193,800 |
2014/01/14 | 399 | 447 | 375 | 416 | 937,600 |
2014/01/10 | 359 | 368 | 353 | 367 | 18,400 |
2014/01/09 | 359 | 359 | 353 | 359 | 10,700 |
2014/01/08 | 362 | 363 | 354 | 361 | 14,300 |
2014/01/07 | 357 | 363 | 350 | 362 | 19,300 |
2014/01/06 | 362 | 362 | 355 | 356 | 19,900 |