7475 アルビス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,116	2,140	2,115	2,115	18,000	2,115
2015-12-29	2,110	2,115	2,060	2,098	15,400	2,098
2015-12-28	2,130	2,130	2,110	2,112	11,400	2,112
2015-12-25	2,199	2,205	2,114	2,122	16,000	2,122
2015-12-24	2,220	2,220	2,164	2,178	6,200	2,178
2015-12-22	2,188	2,216	2,188	2,202	7,800	2,202
2015-12-21	2,205	2,225	2,200	2,206	6,100	2,206
2015-12-18	2,229	2,250	2,214	2,214	10,400	2,214
2015-12-17	2,241	2,241	2,201	2,234	5,400	2,234
2015-12-16	2,225	2,236	2,200	2,223	7,700	2,223
2015-12-15	2,210	2,225	2,195	2,198	3,700	2,198
2015-12-14	2,201	2,221	2,188	2,207	7,100	2,207
2015-12-11	2,262	2,262	2,220	2,230	12,500	2,230
2015-12-10	2,217	2,230	2,206	2,206	8,500	2,206
2015-12-09	2,234	2,280	2,230	2,231	7,000	2,231
2015-12-08	2,268	2,277	2,235	2,265	9,600	2,265
2015-12-07	2,265	2,299	2,265	2,271	4,900	2,271
2015-12-04	2,277	2,277	2,254	2,265	4,500	2,265
2015-12-03	2,272	2,297	2,261	2,279	8,200	2,279
2015-12-02	2,284	2,306	2,259	2,298	9,700	2,298
2015-12-01	2,240	2,284	2,230	2,284	10,100	2,284
2015-11-30	2,244	2,250	2,230	2,235	7,700	2,235
2015-11-27	2,235	2,244	2,231	2,238	3,100	2,238
2015-11-26	2,225	2,233	2,225	2,233	4,400	2,233
2015-11-25	2,223	2,249	2,221	2,221	10,300	2,221
2015-11-24	2,220	2,254	2,214	2,251	10,700	2,251
2015-11-20	2,256	2,272	2,239	2,252	4,900	2,252
2015-11-19	2,284	2,285	2,237	2,256	9,600	2,256
2015-11-18	2,299	2,312	2,288	2,289	8,700	2,289
2015-11-17	2,278	2,299	2,278	2,298	8,800	2,298
2015-11-16	2,280	2,280	2,247	2,258	5,300	2,258
2015-11-13	2,280	2,289	2,259	2,289	10,100	2,289
2015-11-12	2,281	2,299	2,281	2,283	9,700	2,283
2015-11-11	2,276	2,300	2,276	2,292	14,600	2,292
2015-11-10	2,266	2,278	2,257	2,277	5,400	2,277
2015-11-09	2,235	2,292	2,235	2,279	13,600	2,279
2015-11-06	2,211	2,270	2,211	2,258	10,300	2,258
2015-11-05	2,200	2,266	2,200	2,225	11,700	2,225
2015-11-04	2,213	2,233	2,213	2,221	13,800	2,221
2015-11-02	2,278	2,278	2,221	2,225	13,600	2,225
2015-10-30	2,276	2,280	2,221	2,243	15,700	2,243
2015-10-29	2,221	2,259	2,189	2,255	48,800	2,255
2015-10-28	2,245	2,245	2,210	2,210	21,500	2,210
2015-10-27	2,290	2,296	2,202	2,218	32,800	2,218
2015-10-26	2,374	2,389	2,250	2,290	43,100	2,290
2015-10-23	2,374	2,374	2,327	2,330	14,400	2,330
2015-10-22	2,321	2,370	2,321	2,351	11,800	2,351
2015-10-21	2,325	2,380	2,309	2,353	29,600	2,353
2015-10-20	2,297	2,345	2,284	2,325	18,200	2,325
2015-10-19	2,295	2,300	2,286	2,290	5,700	2,290
2015-10-16	2,290	2,299	2,276	2,295	10,100	2,295
2015-10-15	2,270	2,295	2,256	2,283	10,500	2,283
2015-10-14	2,267	2,294	2,200	2,284	25,400	2,284
2015-10-13	2,235	2,264	2,225	2,263	12,100	2,263
2015-10-09	2,189	2,255	2,180	2,248	30,600	2,248
2015-10-08	2,198	2,198	2,160	2,189	11,700	2,189
2015-10-07	2,195	2,200	2,142	2,200	20,000	2,200
2015-10-06	2,170	2,200	2,160	2,193	21,400	2,193
2015-10-05	2,096	2,160	2,091	2,140	25,400	2,140
2015-10-02	2,082	2,097	2,068	2,083	6,500	2,083
2015-10-01	2,070	2,082	2,058	2,075	11,600	2,075
2015-09-30	2,040	2,058	2,037	2,058	8,700	2,058
2015-09-29	2,025	2,036	1,980	2,030	21,400	2,030
2015-09-28	2,047	2,047	2,010	2,043	26,700	2,043
2015-09-25	2,073	2,081	2,062	2,081	29,700	2,081
2015-09-24	2,056	2,073	2,046	2,057	17,500	2,057
2015-09-18	2,049	2,075	2,049	2,058	8,500	2,058
2015-09-17	2,079	2,090	2,070	2,070	11,400	2,070
2015-09-16	2,125	2,125	2,072	2,078	9,100	2,078
2015-09-15	2,050	2,101	2,050	2,100	9,300	2,100
2015-09-14	2,085	2,101	2,045	2,046	6,500	2,046
2015-09-11	2,089	2,089	2,040	2,065	14,300	2,065
2015-09-10	2,022	2,042	2,022	2,039	10,700	2,039
2015-09-09	2,083	2,083	2,038	2,070	10,000	2,070
2015-09-08	2,018	2,045	2,005	2,017	15,000	2,017
2015-09-07	2,027	2,058	2,010	2,034	13,100	2,034
2015-09-04	2,101	2,121	2,058	2,058	12,300	2,058
2015-09-03	2,090	2,125	2,090	2,101	5,500	2,101
2015-09-02	2,085	2,109	2,080	2,082	13,000	2,082
2015-09-01	2,150	2,150	2,102	2,104	33,100	2,104
2015-08-31	2,202	2,224	2,160	2,175	9,000	2,175
2015-08-28	2,192	2,202	2,158	2,189	10,000	2,189
2015-08-27	2,172	2,192	2,140	2,158	15,700	2,158
2015-08-26	2,020	2,132	2,020	2,125	27,000	2,125
2015-08-25	1,995	2,192	1,975	2,008	57,700	2,008
2015-08-24	2,165	2,177	2,099	2,099	43,500	2,099
2015-08-21	2,300	2,326	2,200	2,285	41,900	2,285
2015-08-20	2,337	2,370	2,337	2,346	13,000	2,346
2015-08-19	2,386	2,418	2,357	2,362	11,700	2,362
2015-08-18	2,431	2,443	2,390	2,400	12,000	2,400
2015-08-17	2,450	2,451	2,420	2,438	13,500	2,438
2015-08-14	2,382	2,460	2,369	2,431	21,700	2,431
2015-08-13	2,322	2,389	2,322	2,382	21,600	2,382
2015-08-12	2,359	2,372	2,313	2,335	35,100	2,335
2015-08-11	2,410	2,412	2,365	2,380	24,900	2,380
2015-08-10	2,443	2,455	2,403	2,428	28,700	2,428
2015-08-07	2,467	2,478	2,452	2,462	27,200	2,462
2015-08-06	2,472	2,475	2,427	2,466	26,900	2,466
2015-08-05	2,399	2,480	2,386	2,467	53,800	2,467
2015-08-04	2,400	2,400	2,376	2,400	13,900	2,400
2015-08-03	2,373	2,405	2,350	2,393	38,600	2,393
2015-07-31	2,450	2,450	2,365	2,372	77,700	2,372
2015-07-30	2,300	2,467	2,270	2,400	103,700	2,400
2015-07-29	2,222	2,273	2,200	2,267	29,900	2,267
2015-07-28	2,200	2,214	2,155	2,210	22,700	2,210
2015-07-27	2,210	2,222	2,190	2,205	42,200	2,205
2015-07-24	2,165	2,189	2,143	2,149	20,700	2,149
2015-07-23	2,143	2,165	2,137	2,165	22,200	2,165
2015-07-22	2,130	2,155	2,130	2,143	18,500	2,143
2015-07-21	2,101	2,139	2,088	2,139	23,400	2,139
2015-07-17	2,103	2,114	2,087	2,092	22,500	2,092
2015-07-16	2,100	2,103	2,088	2,090	9,900	2,090
2015-07-15	2,098	2,108	2,090	2,099	11,600	2,099
2015-07-14	2,090	2,097	2,086	2,091	22,600	2,091
2015-07-13	2,082	2,086	2,071	2,085	11,500	2,085
2015-07-10	2,048	2,088	2,041	2,056	10,000	2,056
2015-07-09	2,050	2,050	2,021	2,048	19,500	2,048
2015-07-08	2,089	2,089	2,050	2,050	17,200	2,050
2015-07-07	2,084	2,094	2,081	2,092	9,800	2,092
2015-07-06	2,080	2,097	2,078	2,080	17,200	2,080
2015-07-03	2,085	2,096	2,079	2,090	8,300	2,090
2015-07-02	2,085	2,098	2,076	2,078	17,700	2,078
2015-07-01	2,105	2,124	2,081	2,097	21,600	2,097
2015-06-30	2,088	2,093	2,069	2,093	14,800	2,093
2015-06-29	2,080	2,088	2,066	2,069	24,800	2,069
2015-06-26	2,120	2,120	2,100	2,101	9,100	2,101
2015-06-25	2,114	2,117	2,103	2,112	9,100	2,112
2015-06-24	2,114	2,114	2,100	2,110	11,600	2,110
2015-06-23	2,112	2,118	2,105	2,116	10,900	2,116
2015-06-22	2,092	2,113	2,092	2,110	9,400	2,110
2015-06-19	2,090	2,108	2,087	2,102	11,900	2,102
2015-06-18	2,097	2,107	2,071	2,071	12,900	2,071
2015-06-17	2,101	2,109	2,095	2,103	11,900	2,103
2015-06-16	2,110	2,121	2,096	2,101	15,200	2,101
2015-06-15	2,115	2,115	2,102	2,103	9,200	2,103
2015-06-12	2,111	2,117	2,099	2,110	14,200	2,110
2015-06-11	2,100	2,122	2,100	2,111	16,100	2,111
2015-06-10	2,122	2,124	2,091	2,100	19,100	2,100
2015-06-09	2,125	2,140	2,121	2,122	14,900	2,122
2015-06-08	2,117	2,145	2,117	2,133	21,600	2,133
2015-06-05	2,110	2,125	2,108	2,115	17,700	2,115
2015-06-04	2,110	2,123	2,110	2,113	12,800	2,113
2015-06-03	2,106	2,109	2,103	2,109	13,900	2,109
2015-06-02	2,103	2,115	2,102	2,108	13,200	2,108
2015-06-01	2,118	2,129	2,101	2,109	18,700	2,109
2015-05-29	2,118	2,118	2,098	2,101	16,300	2,101
2015-05-28	2,107	2,121	2,098	2,107	14,600	2,107
2015-05-27	2,125	2,125	2,111	2,123	12,700	2,123
2015-05-26	2,128	2,128	2,111	2,120	11,600	2,120
2015-05-25	2,115	2,135	2,115	2,128	21,600	2,128
2015-05-22	2,090	2,111	2,089	2,111	20,700	2,111
2015-05-21	2,092	2,104	2,087	2,094	23,500	2,094
2015-05-20	2,100	2,109	2,091	2,097	13,200	2,097
2015-05-19	2,110	2,117	2,100	2,100	20,500	2,100
2015-05-18	2,093	2,128	2,090	2,105	24,900	2,105
2015-05-15	2,097	2,097	2,076	2,094	11,600	2,094
2015-05-14	2,066	2,105	2,066	2,096	28,200	2,096
2015-05-13	2,099	2,099	2,065	2,066	18,800	2,066
2015-05-12	2,081	2,099	2,061	2,099	34,900	2,099
2015-05-11	2,064	2,118	2,062	2,106	29,600	2,106
2015-05-08	2,100	2,107	2,056	2,063	20,800	2,063
2015-05-07	2,136	2,143	2,039	2,069	67,400	2,069
2015-05-01	2,013	2,159	2,013	2,158	131,500	2,158
2015-04-30	2,050	2,100	2,003	2,027	161,100	2,027
2015-04-28	2,108	2,130	2,031	2,057	238,300	2,057
2015-04-27	2,087	2,116	2,087	2,098	35,500	2,098
2015-04-24	2,090	2,097	2,082	2,087	29,000	2,087
2015-04-23	2,118	2,119	2,093	2,097	32,700	2,097
2015-04-22	2,120	2,120	2,105	2,115	19,500	2,115
2015-04-21	2,119	2,121	2,107	2,109	14,900	2,109
2015-04-20	2,130	2,134	2,101	2,111	29,300	2,111
2015-04-17	2,121	2,145	2,121	2,144	29,900	2,144
2015-04-16	2,142	2,150	2,120	2,150	46,100	2,150
2015-04-15	2,164	2,164	2,140	2,160	36,700	2,160
2015-04-14	2,170	2,170	2,140	2,166	62,900	2,166
2015-04-13	2,170	2,189	2,100	2,141	124,000	2,141
2015-04-10	2,039	2,118	2,033	2,115	136,700	2,115
2015-04-09	2,013	2,033	2,010	2,033	48,800	2,033
2015-04-08	2,015	2,025	2,011	2,020	65,300	2,020
2015-04-07	2,020	2,022	2,002	2,018	28,800	2,018
2015-04-06	2,024	2,025	2,001	2,010	17,300	2,010
2015-04-03	2,019	2,019	1,996	2,015	27,500	2,015
2015-04-02	2,012	2,025	2,007	2,019	19,600	2,019
2015-04-01	2,004	2,025	1,998	2,025	36,000	2,025
2015-03-31	2,008	2,030	1,996	2,013	41,700	2,013
2015-03-30	1,990	2,009	1,990	1,997	25,000	1,997
2015-03-27	2,000	2,017	1,990	1,996	38,700	1,996
2015-03-26	2,020	2,026	2,009	2,009	57,400	2,009
2015-03-25	2,030	2,030	2,015	2,029	41,900	2,029
2015-03-24	2,040	2,040	2,004	2,039	84,000	2,039
2015-03-23	2,040	2,050	2,024	2,040	89,000	2,040
2015-03-20	1,991	2,027	1,988	2,016	405,000	2,016
2015-03-19	2,026	2,035	2,000	2,000	56,700	2,000
2015-03-18	2,052	2,056	2,019	2,041	82,500	2,041
2015-03-17	2,100	2,119	2,050	2,080	72,600	2,080
2015-03-16	2,051	2,095	2,051	2,093	76,800	2,093
2015-03-13	2,049	2,050	2,030	2,050	43,400	2,050
2015-03-12	2,030	2,059	2,022	2,038	60,000	2,038
2015-03-11	1,980	2,040	1,977	2,014	97,600	2,014
2015-03-10	2,029	2,029	1,998	1,999	162,500	1,999
2015-03-09	2,080	2,126	2,050	2,050	151,800	2,050
2015-03-06	2,170	2,185	2,100	2,100	80,300	2,100
2015-03-05	2,169	2,207	2,169	2,180	36,700	2,180
2015-03-04	2,226	2,230	2,166	2,202	39,600	2,202
2015-03-03	2,340	2,340	2,257	2,271	49,000	2,271
2015-03-02	2,276	2,390	2,276	2,347	108,800	2,347
2015-02-27	2,258	2,276	2,248	2,276	10,800	2,276
2015-02-26	2,233	2,247	2,227	2,227	3,400	2,227
2015-02-25	2,224	2,242	2,219	2,222	10,000	2,222
2015-02-24	2,210	2,224	2,203	2,203	6,600	2,203
2015-02-23	2,207	2,229	2,207	2,210	8,000	2,210
2015-02-20	2,230	2,238	2,198	2,222	14,200	2,222
2015-02-19	2,247	2,262	2,203	2,227	18,200	2,227
2015-02-18	2,221	2,270	2,221	2,247	23,600	2,247
2015-02-17	2,161	2,220	2,161	2,217	9,300	2,217
2015-02-16	2,224	2,224	2,136	2,178	19,000	2,178
2015-02-13	2,200	2,230	2,200	2,210	11,200	2,210
2015-02-12	2,124	2,225	2,124	2,217	22,900	2,217
2015-02-10	2,125	2,128	2,055	2,118	33,900	2,118
2015-02-09	2,215	2,215	2,105	2,140	36,500	2,140
2015-02-06	2,300	2,300	2,222	2,230	21,000	2,230
2015-02-05	2,429	2,429	2,315	2,331	14,500	2,331
2015-02-04	2,375	2,435	2,343	2,430	12,200	2,430
2015-02-03	2,469	2,469	2,375	2,382	22,700	2,382
2015-02-02	2,589	2,614	2,430	2,500	46,600	2,500
2015-01-30	2,770	2,790	2,652	2,706	33,400	2,706
2015-01-29	2,770	2,866	2,737	2,804	67,600	2,804
2015-01-28	2,639	2,780	2,620	2,774	55,700	2,774
2015-01-27	2,592	2,690	2,575	2,689	105,100	2,689
2015-01-26	2,540	2,593	2,485	2,577	42,100	2,577
2015-01-23	2,490	2,558	2,443	2,556	24,100	2,556
2015-01-22	2,489	2,489	2,451	2,489	6,300	2,489
2015-01-21	2,470	2,498	2,458	2,467	6,400	2,467
2015-01-20	2,480	2,499	2,448	2,467	19,500	2,467
2015-01-19	2,461	2,530	2,461	2,482	24,900	2,482
2015-01-16	2,400	2,475	2,400	2,446	14,100	2,446
2015-01-15	2,350	2,455	2,342	2,422	14,400	2,422
2015-01-14	2,432	2,479	2,324	2,390	21,900	2,390
2015-01-13	2,365	2,500	2,365	2,482	19,300	2,482
2015-01-09	2,392	2,392	2,260	2,365	19,300	2,365
2015-01-08	2,550	2,550	2,350	2,400	36,000	2,400
2015-01-07	2,490	2,588	2,450	2,550	18,600	2,550
2015-01-06	2,537	2,600	2,345	2,511	47,200	2,511
2015-01-05	2,419	2,560	2,419	2,545	54,300	2,545

分割・併合履歴： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31