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 |
---|---|---|---|---|---|
2016/12/30 | 530 | 535 | 520 | 534 | 41,700 |
2016/12/29 | 537 | 537 | 530 | 531 | 31,500 |
2016/12/28 | 530 | 540 | 529 | 536 | 55,700 |
2016/12/27 | 525 | 530 | 521 | 530 | 35,200 |
2016/12/26 | 520 | 532 | 520 | 525 | 45,900 |
2016/12/22 | 520 | 522 | 520 | 520 | 20,100 |
2016/12/21 | 523 | 523 | 519 | 520 | 30,900 |
2016/12/20 | 524 | 525 | 522 | 523 | 19,000 |
2016/12/19 | 530 | 530 | 522 | 524 | 56,000 |
2016/12/16 | 520 | 520 | 515 | 518 | 28,400 |
2016/12/15 | 515 | 520 | 512 | 516 | 46,400 |
2016/12/14 | 509 | 515 | 508 | 513 | 45,400 |
2016/12/13 | 508 | 509 | 506 | 508 | 35,600 |
2016/12/12 | 507 | 511 | 506 | 509 | 35,300 |
2016/12/09 | 507 | 508 | 503 | 505 | 35,700 |
2016/12/08 | 506 | 509 | 503 | 504 | 41,400 |
2016/12/07 | 503 | 507 | 502 | 505 | 33,500 |
2016/12/06 | 502 | 504 | 501 | 503 | 15,100 |
2016/12/05 | 503 | 503 | 499 | 502 | 14,000 |
2016/12/02 | 507 | 507 | 501 | 503 | 27,300 |
2016/12/01 | 500 | 510 | 497 | 500 | 58,100 |
2016/11/30 | 496 | 502 | 496 | 500 | 33,200 |
2016/11/29 | 496 | 497 | 495 | 496 | 14,000 |
2016/11/28 | 497 | 497 | 495 | 497 | 12,700 |
2016/11/25 | 497 | 497 | 492 | 496 | 31,100 |
2016/11/24 | 493 | 497 | 493 | 497 | 31,200 |
2016/11/22 | 493 | 494 | 491 | 493 | 18,200 |
2016/11/21 | 492 | 494 | 490 | 492 | 26,600 |
2016/11/18 | 491 | 492 | 490 | 490 | 19,300 |
2016/11/17 | 489 | 490 | 489 | 490 | 18,900 |
2016/11/16 | 490 | 491 | 488 | 489 | 14,000 |
2016/11/15 | 489 | 490 | 488 | 488 | 14,100 |
2016/11/14 | 489 | 491 | 488 | 489 | 21,500 |
2016/11/11 | 491 | 492 | 489 | 490 | 26,200 |
2016/11/10 | 494 | 494 | 488 | 491 | 16,900 |
2016/11/09 | 494 | 494 | 482 | 485 | 43,200 |
2016/11/08 | 493 | 495 | 491 | 491 | 17,400 |
2016/11/07 | 490 | 493 | 490 | 492 | 16,600 |
2016/11/04 | 492 | 494 | 491 | 493 | 16,700 |
2016/11/02 | 495 | 496 | 492 | 494 | 32,500 |
2016/11/01 | 499 | 499 | 496 | 497 | 18,100 |
2016/10/31 | 498 | 499 | 496 | 497 | 17,300 |
2016/10/28 | 499 | 499 | 496 | 497 | 13,800 |
2016/10/27 | 500 | 500 | 496 | 498 | 13,900 |
2016/10/26 | 497 | 498 | 496 | 498 | 10,500 |
2016/10/25 | 496 | 498 | 495 | 497 | 13,500 |
2016/10/24 | 493 | 498 | 493 | 495 | 17,300 |
2016/10/21 | 491 | 496 | 490 | 493 | 14,400 |
2016/10/20 | 490 | 492 | 490 | 491 | 15,600 |
2016/10/19 | 490 | 490 | 488 | 490 | 7,900 |
2016/10/18 | 488 | 489 | 487 | 489 | 13,300 |
2016/10/17 | 486 | 490 | 486 | 488 | 23,000 |
2016/10/14 | 490 | 492 | 488 | 491 | 12,600 |
2016/10/13 | 490 | 491 | 489 | 490 | 11,300 |
2016/10/12 | 490 | 492 | 489 | 490 | 7,500 |
2016/10/11 | 490 | 492 | 488 | 490 | 10,100 |
2016/10/07 | 491 | 492 | 488 | 491 | 15,600 |
2016/10/06 | 490 | 492 | 489 | 489 | 11,400 |
2016/10/05 | 489 | 490 | 487 | 490 | 24,300 |
2016/10/04 | 492 | 492 | 489 | 490 | 19,300 |
2016/10/03 | 494 | 494 | 490 | 491 | 20,500 |
2016/09/30 | 496 | 497 | 491 | 494 | 23,900 |
2016/09/29 | 495 | 498 | 494 | 497 | 22,200 |
2016/09/28 | 484 | 504 | 483 | 498 | 148,800 |
2016/09/27 | 522 | 529 | 521 | 527 | 84,300 |
2016/09/26 | 523 | 525 | 522 | 524 | 77,800 |
2016/09/23 | 523 | 525 | 522 | 524 | 72,300 |
2016/09/21 | 520 | 522 | 517 | 522 | 39,000 |
2016/09/20 | 518 | 523 | 518 | 522 | 39,700 |
2016/09/16 | 520 | 521 | 517 | 519 | 18,700 |
2016/09/15 | 519 | 521 | 518 | 520 | 29,500 |
2016/09/14 | 516 | 521 | 516 | 521 | 12,900 |
2016/09/13 | 518 | 520 | 517 | 520 | 20,600 |
2016/09/12 | 519 | 521 | 516 | 517 | 41,100 |
2016/09/09 | 521 | 523 | 520 | 520 | 30,000 |
2016/09/08 | 515 | 522 | 515 | 522 | 35,500 |
2016/09/07 | 512 | 517 | 512 | 516 | 37,300 |
2016/09/06 | 514 | 516 | 512 | 514 | 22,400 |
2016/09/05 | 512 | 517 | 511 | 512 | 49,300 |
2016/09/02 | 513 | 513 | 509 | 511 | 28,800 |
2016/09/01 | 513 | 514 | 510 | 511 | 25,000 |
2016/08/31 | 512 | 513 | 511 | 512 | 13,400 |
2016/08/30 | 514 | 515 | 510 | 510 | 28,200 |
2016/08/29 | 517 | 518 | 509 | 510 | 55,800 |
2016/08/26 | 517 | 517 | 504 | 515 | 70,900 |
2016/08/25 | 521 | 530 | 503 | 510 | 349,400 |
2016/08/24 | 484 | 486 | 484 | 485 | 7,100 |
2016/08/23 | 485 | 485 | 483 | 484 | 4,900 |
2016/08/22 | 485 | 485 | 482 | 482 | 4,600 |
2016/08/19 | 481 | 485 | 481 | 482 | 8,500 |
2016/08/18 | 480 | 488 | 480 | 485 | 14,300 |
2016/08/17 | 478 | 483 | 477 | 480 | 16,900 |
2016/08/16 | 482 | 484 | 479 | 479 | 11,100 |
2016/08/15 | 486 | 486 | 480 | 482 | 33,300 |
2016/08/12 | 484 | 490 | 484 | 489 | 49,000 |
2016/08/10 | 500 | 501 | 493 | 499 | 24,400 |
2016/08/09 | 499 | 500 | 496 | 500 | 4,200 |
2016/08/08 | 497 | 500 | 494 | 497 | 11,700 |
2016/08/05 | 494 | 495 | 490 | 495 | 5,700 |
2016/08/04 | 492 | 495 | 490 | 495 | 10,200 |
2016/08/03 | 493 | 493 | 487 | 490 | 15,500 |
2016/08/02 | 492 | 494 | 490 | 493 | 11,000 |
2016/08/01 | 486 | 494 | 485 | 492 | 6,300 |
2016/07/29 | 488 | 490 | 485 | 490 | 21,000 |
2016/07/28 | 486 | 489 | 485 | 488 | 6,900 |
2016/07/27 | 483 | 489 | 483 | 486 | 8,700 |
2016/07/26 | 489 | 489 | 483 | 483 | 20,200 |
2016/07/25 | 485 | 493 | 484 | 489 | 19,700 |
2016/07/22 | 482 | 487 | 481 | 482 | 11,400 |
2016/07/21 | 479 | 483 | 479 | 482 | 8,100 |
2016/07/20 | 480 | 483 | 477 | 478 | 34,700 |
2016/07/19 | 483 | 483 | 480 | 482 | 14,600 |
2016/07/15 | 480 | 482 | 474 | 479 | 21,300 |
2016/07/14 | 477 | 480 | 474 | 479 | 12,900 |
2016/07/13 | 481 | 482 | 474 | 477 | 31,600 |
2016/07/12 | 483 | 483 | 478 | 480 | 13,200 |
2016/07/11 | 475 | 478 | 475 | 475 | 16,600 |
2016/07/08 | 477 | 478 | 473 | 473 | 11,000 |
2016/07/07 | 480 | 484 | 477 | 477 | 8,400 |
2016/07/06 | 477 | 483 | 474 | 477 | 24,500 |
2016/07/05 | 477 | 480 | 477 | 477 | 7,800 |
2016/07/04 | 476 | 482 | 476 | 479 | 11,500 |
2016/07/01 | 478 | 479 | 475 | 477 | 13,500 |
2016/06/30 | 477 | 478 | 474 | 476 | 9,500 |
2016/06/29 | 470 | 476 | 467 | 473 | 13,300 |
2016/06/28 | 468 | 474 | 462 | 472 | 13,600 |
2016/06/27 | 461 | 472 | 459 | 469 | 28,700 |
2016/06/24 | 480 | 481 | 455 | 458 | 81,300 |
2016/06/23 | 476 | 480 | 475 | 480 | 11,400 |
2016/06/22 | 479 | 481 | 477 | 477 | 16,100 |
2016/06/21 | 481 | 481 | 479 | 479 | 6,800 |
2016/06/20 | 474 | 483 | 474 | 479 | 17,400 |
2016/06/17 | 470 | 481 | 470 | 474 | 28,400 |
2016/06/16 | 480 | 482 | 461 | 475 | 40,900 |
2016/06/15 | 480 | 485 | 479 | 480 | 21,100 |
2016/06/14 | 488 | 489 | 480 | 480 | 24,200 |
2016/06/13 | 489 | 489 | 487 | 489 | 24,900 |
2016/06/10 | 489 | 492 | 489 | 489 | 17,800 |
2016/06/09 | 489 | 492 | 488 | 492 | 9,900 |
2016/06/08 | 489 | 490 | 487 | 489 | 11,000 |
2016/06/07 | 490 | 490 | 487 | 487 | 15,800 |
2016/06/06 | 488 | 489 | 487 | 488 | 8,400 |
2016/06/03 | 490 | 491 | 487 | 491 | 19,000 |
2016/06/02 | 492 | 492 | 489 | 489 | 10,200 |
2016/06/01 | 489 | 492 | 489 | 491 | 16,800 |
2016/05/31 | 490 | 492 | 488 | 492 | 18,300 |
2016/05/30 | 491 | 494 | 488 | 490 | 20,300 |
2016/05/27 | 490 | 490 | 486 | 490 | 29,500 |
2016/05/26 | 496 | 496 | 483 | 490 | 69,900 |
2016/05/25 | 500 | 501 | 495 | 496 | 25,600 |
2016/05/24 | 500 | 505 | 498 | 499 | 48,700 |
2016/05/23 | 504 | 505 | 500 | 502 | 27,800 |
2016/05/20 | 491 | 504 | 491 | 500 | 34,000 |
2016/05/19 | 490 | 497 | 490 | 497 | 21,500 |
2016/05/18 | 492 | 495 | 488 | 493 | 46,300 |
2016/05/17 | 495 | 497 | 492 | 494 | 25,500 |
2016/05/16 | 500 | 505 | 497 | 498 | 62,100 |
2016/05/13 | 506 | 508 | 495 | 499 | 60,100 |
2016/05/12 | 482 | 487 | 482 | 484 | 17,200 |
2016/05/11 | 482 | 484 | 481 | 483 | 28,300 |
2016/05/10 | 480 | 485 | 478 | 481 | 31,100 |
2016/05/09 | 479 | 480 | 474 | 478 | 30,700 |
2016/05/06 | 495 | 498 | 475 | 478 | 114,400 |
2016/05/02 | 490 | 496 | 488 | 496 | 31,900 |
2016/04/28 | 507 | 507 | 490 | 493 | 46,900 |
2016/04/27 | 503 | 504 | 498 | 504 | 9,900 |
2016/04/26 | 507 | 507 | 498 | 499 | 25,100 |
2016/04/25 | 515 | 515 | 507 | 509 | 17,800 |
2016/04/22 | 506 | 510 | 501 | 505 | 11,000 |
2016/04/21 | 503 | 507 | 502 | 503 | 20,100 |
2016/04/20 | 498 | 502 | 498 | 500 | 19,000 |
2016/04/19 | 496 | 501 | 495 | 497 | 35,200 |
2016/04/18 | 503 | 503 | 494 | 497 | 25,800 |
2016/04/15 | 503 | 506 | 500 | 503 | 15,000 |
2016/04/14 | 502 | 507 | 499 | 503 | 24,400 |
2016/04/13 | 499 | 503 | 495 | 501 | 30,700 |
2016/04/12 | 490 | 498 | 487 | 496 | 22,000 |
2016/04/11 | 478 | 497 | 477 | 494 | 73,100 |
2016/04/08 | 488 | 490 | 463 | 490 | 84,100 |
2016/04/07 | 492 | 502 | 492 | 493 | 22,800 |
2016/04/06 | 495 | 495 | 489 | 492 | 29,000 |
2016/04/05 | 500 | 502 | 491 | 495 | 35,900 |
2016/04/04 | 503 | 504 | 497 | 499 | 40,300 |
2016/04/01 | 513 | 513 | 502 | 504 | 61,200 |
2016/03/31 | 513 | 516 | 510 | 510 | 50,800 |
2016/03/30 | 530 | 530 | 514 | 518 | 48,600 |
2016/03/29 | 518 | 535 | 516 | 530 | 82,800 |
2016/03/28 | 549 | 551 | 545 | 546 | 112,800 |
2016/03/25 | 549 | 551 | 546 | 546 | 60,000 |
2016/03/24 | 549 | 555 | 542 | 551 | 94,200 |
2016/03/23 | 545 | 550 | 541 | 547 | 64,200 |
2016/03/22 | 540 | 543 | 537 | 541 | 38,100 |
2016/03/18 | 530 | 534 | 527 | 533 | 32,800 |
2016/03/17 | 537 | 543 | 533 | 534 | 37,800 |
2016/03/16 | 542 | 545 | 537 | 537 | 58,300 |
2016/03/15 | 546 | 550 | 540 | 541 | 43,900 |
2016/03/14 | 545 | 548 | 538 | 546 | 48,000 |
2016/03/11 | 535 | 541 | 533 | 540 | 26,600 |
2016/03/10 | 539 | 544 | 534 | 535 | 29,700 |
2016/03/09 | 528 | 538 | 528 | 531 | 29,000 |
2016/03/08 | 543 | 545 | 528 | 534 | 44,500 |
2016/03/07 | 543 | 550 | 540 | 543 | 39,500 |
2016/03/04 | 529 | 538 | 523 | 533 | 31,900 |
2016/03/03 | 527 | 530 | 523 | 526 | 30,800 |
2016/03/02 | 513 | 529 | 513 | 525 | 27,000 |
2016/03/01 | 504 | 514 | 504 | 511 | 11,400 |
2016/02/29 | 503 | 509 | 503 | 505 | 21,900 |
2016/02/26 | 505 | 510 | 503 | 506 | 18,200 |
2016/02/25 | 500 | 507 | 500 | 505 | 21,700 |
2016/02/24 | 505 | 505 | 498 | 500 | 24,300 |
2016/02/23 | 515 | 515 | 503 | 505 | 13,600 |
2016/02/22 | 498 | 515 | 497 | 510 | 27,500 |
2016/02/19 | 500 | 501 | 496 | 499 | 14,100 |
2016/02/18 | 503 | 503 | 493 | 502 | 32,400 |
2016/02/17 | 497 | 505 | 489 | 491 | 54,000 |
2016/02/16 | 488 | 499 | 482 | 493 | 35,700 |
2016/02/15 | 470 | 480 | 468 | 480 | 44,600 |
2016/02/12 | 480 | 482 | 460 | 460 | 101,700 |
2016/02/10 | 510 | 514 | 488 | 496 | 83,800 |
2016/02/09 | 510 | 514 | 507 | 508 | 32,900 |
2016/02/08 | 510 | 524 | 509 | 524 | 14,600 |
2016/02/05 | 519 | 524 | 504 | 510 | 45,600 |
2016/02/04 | 517 | 522 | 516 | 519 | 30,900 |
2016/02/03 | 533 | 534 | 522 | 527 | 22,500 |
2016/02/02 | 540 | 545 | 532 | 534 | 32,500 |
2016/02/01 | 538 | 540 | 531 | 540 | 24,800 |
2016/01/29 | 521 | 527 | 517 | 525 | 19,300 |
2016/01/28 | 515 | 523 | 515 | 521 | 10,900 |
2016/01/27 | 512 | 519 | 512 | 516 | 12,600 |
2016/01/26 | 517 | 517 | 512 | 515 | 14,900 |
2016/01/25 | 513 | 520 | 509 | 519 | 32,800 |
2016/01/22 | 510 | 512 | 497 | 512 | 34,600 |
2016/01/21 | 498 | 522 | 477 | 488 | 95,500 |
2016/01/20 | 525 | 525 | 504 | 508 | 61,300 |
2016/01/19 | 522 | 530 | 521 | 523 | 17,200 |
2016/01/18 | 516 | 529 | 514 | 525 | 67,600 |
2016/01/15 | 544 | 546 | 532 | 536 | 29,700 |
2016/01/14 | 536 | 565 | 532 | 539 | 49,800 |
2016/01/13 | 540 | 546 | 536 | 542 | 22,500 |
2016/01/12 | 555 | 558 | 530 | 533 | 71,800 |
2016/01/08 | 551 | 565 | 550 | 558 | 57,900 |
2016/01/07 | 554 | 562 | 554 | 555 | 33,600 |
2016/01/06 | 556 | 562 | 550 | 556 | 37,100 |
2016/01/05 | 555 | 557 | 552 | 556 | 22,800 |
2016/01/04 | 555 | 558 | 551 | 555 | 51,600 |