7475 アルビス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,316	2,316	2,259	2,264	23,900	2,264
2019-12-27	2,288	2,323	2,281	2,306	22,000	2,306
2019-12-26	2,252	2,284	2,252	2,284	14,200	2,284
2019-12-25	2,292	2,292	2,248	2,252	23,200	2,252
2019-12-24	2,256	2,275	2,255	2,265	14,400	2,265
2019-12-23	2,271	2,271	2,255	2,255	13,700	2,255
2019-12-20	2,272	2,284	2,263	2,265	10,900	2,265
2019-12-19	2,265	2,279	2,260	2,272	16,000	2,272
2019-12-18	2,290	2,307	2,268	2,280	18,300	2,280
2019-12-17	2,337	2,337	2,290	2,304	12,300	2,304
2019-12-16	2,302	2,332	2,300	2,327	33,500	2,327
2019-12-13	2,301	2,310	2,273	2,283	21,500	2,283
2019-12-12	2,306	2,306	2,267	2,267	8,900	2,267
2019-12-11	2,328	2,330	2,284	2,287	26,800	2,287
2019-12-10	2,285	2,313	2,272	2,312	29,100	2,312
2019-12-09	2,260	2,291	2,260	2,268	17,000	2,268
2019-12-06	2,253	2,259	2,246	2,259	10,900	2,259
2019-12-05	2,252	2,267	2,244	2,255	10,700	2,255
2019-12-04	2,266	2,266	2,244	2,252	21,700	2,252
2019-12-03	2,276	2,293	2,259	2,265	25,100	2,265
2019-12-02	2,285	2,300	2,281	2,293	12,100	2,293
2019-11-29	2,274	2,295	2,274	2,285	10,600	2,285
2019-11-28	2,285	2,300	2,276	2,290	7,900	2,290
2019-11-27	2,299	2,307	2,283	2,283	11,900	2,283
2019-11-26	2,277	2,292	2,275	2,281	13,900	2,281
2019-11-25	2,296	2,303	2,277	2,279	13,500	2,279
2019-11-22	2,281	2,295	2,272	2,273	11,800	2,273
2019-11-21	2,305	2,305	2,269	2,279	11,600	2,279
2019-11-20	2,317	2,317	2,291	2,292	8,600	2,292
2019-11-19	2,310	2,312	2,288	2,305	11,900	2,305
2019-11-18	2,296	2,315	2,295	2,314	9,900	2,314
2019-11-15	2,282	2,309	2,280	2,286	19,100	2,286
2019-11-14	2,329	2,330	2,286	2,291	13,800	2,291
2019-11-13	2,306	2,331	2,299	2,306	46,800	2,306
2019-11-12	2,381	2,396	2,310	2,310	44,600	2,310
2019-11-11	2,365	2,408	2,365	2,405	21,100	2,405
2019-11-08	2,374	2,380	2,344	2,365	13,500	2,365
2019-11-07	2,330	2,350	2,322	2,350	7,400	2,350
2019-11-06	2,334	2,375	2,332	2,342	18,000	2,342
2019-11-05	2,320	2,374	2,311	2,370	31,800	2,370
2019-11-01	2,256	2,285	2,256	2,279	14,400	2,279
2019-10-31	2,289	2,289	2,241	2,255	21,700	2,255
2019-10-30	2,223	2,322	2,212	2,322	45,800	2,322
2019-10-29	2,255	2,289	2,230	2,230	26,500	2,230
2019-10-28	2,255	2,261	2,220	2,257	33,500	2,257
2019-10-25	2,339	2,339	2,264	2,275	65,500	2,275
2019-10-24	2,410	2,414	2,286	2,338	51,400	2,338
2019-10-23	2,429	2,437	2,404	2,410	12,400	2,410
2019-10-21	2,436	2,446	2,421	2,434	7,600	2,434
2019-10-18	2,417	2,435	2,396	2,414	5,700	2,414
2019-10-17	2,400	2,412	2,398	2,409	5,400	2,409
2019-10-16	2,398	2,408	2,383	2,407	13,400	2,407
2019-10-15	2,381	2,422	2,373	2,390	10,700	2,390
2019-10-11	2,384	2,384	2,366	2,383	6,200	2,383
2019-10-10	2,398	2,398	2,366	2,367	4,900	2,367
2019-10-09	2,365	2,403	2,365	2,398	7,000	2,398
2019-10-08	2,372	2,407	2,361	2,398	18,300	2,398
2019-10-07	2,366	2,366	2,331	2,341	6,700	2,341
2019-10-04	2,351	2,357	2,329	2,348	9,700	2,348
2019-10-03	2,351	2,359	2,327	2,350	17,200	2,350
2019-10-02	2,397	2,415	2,388	2,399	13,000	2,399
2019-10-01	2,339	2,418	2,339	2,418	10,700	2,418
2019-09-30	2,341	2,352	2,311	2,339	28,400	2,339
2019-09-27	2,360	2,397	2,360	2,379	48,700	2,379
2019-09-26	2,459	2,515	2,452	2,500	81,900	2,500
2019-09-25	2,459	2,463	2,434	2,454	24,000	2,454
2019-09-24	2,459	2,485	2,450	2,466	34,200	2,466
2019-09-20	2,439	2,480	2,424	2,480	29,500	2,480
2019-09-19	2,438	2,465	2,430	2,443	19,600	2,443
2019-09-18	2,421	2,441	2,409	2,422	15,000	2,422
2019-09-17	2,439	2,455	2,408	2,432	16,400	2,432
2019-09-13	2,440	2,467	2,410	2,467	20,000	2,467
2019-09-12	2,462	2,479	2,420	2,420	20,900	2,420
2019-09-11	2,407	2,475	2,407	2,462	14,600	2,462
2019-09-10	2,387	2,422	2,384	2,405	14,400	2,405
2019-09-09	2,378	2,404	2,370	2,384	10,800	2,384
2019-09-06	2,329	2,384	2,323	2,378	15,700	2,378
2019-09-05	2,307	2,340	2,307	2,326	18,400	2,326
2019-09-04	2,298	2,325	2,286	2,306	8,800	2,306
2019-09-03	2,304	2,337	2,290	2,325	9,100	2,325
2019-09-02	2,328	2,329	2,300	2,303	7,700	2,303
2019-08-30	2,319	2,338	2,300	2,334	20,600	2,334
2019-08-29	2,376	2,376	2,327	2,337	10,300	2,337
2019-08-28	2,323	2,340	2,295	2,326	17,400	2,326
2019-08-27	2,344	2,362	2,297	2,312	14,000	2,312
2019-08-26	2,350	2,350	2,297	2,330	21,200	2,330
2019-08-23	2,379	2,393	2,350	2,350	10,100	2,350
2019-08-22	2,401	2,401	2,360	2,389	7,300	2,389
2019-08-21	2,410	2,410	2,378	2,378	9,100	2,378
2019-08-20	2,400	2,431	2,396	2,408	16,000	2,408
2019-08-19	2,419	2,425	2,394	2,399	11,500	2,399
2019-08-16	2,416	2,438	2,395	2,421	7,600	2,421
2019-08-15	2,401	2,428	2,388	2,402	13,600	2,402
2019-08-14	2,462	2,480	2,440	2,458	7,200	2,458
2019-08-13	2,457	2,457	2,416	2,434	14,700	2,434
2019-08-09	2,487	2,487	2,454	2,465	8,700	2,465
2019-08-08	2,509	2,512	2,466	2,476	8,500	2,476
2019-08-07	2,481	2,530	2,464	2,509	19,600	2,509
2019-08-06	2,413	2,496	2,400	2,494	17,900	2,494
2019-08-05	2,441	2,463	2,415	2,461	20,000	2,461
2019-08-02	2,528	2,555	2,447	2,466	42,200	2,466
2019-08-01	2,444	2,582	2,444	2,577	39,700	2,577
2019-07-31	2,723	2,735	2,541	2,544	40,900	2,544
2019-07-30	2,712	2,766	2,698	2,758	15,000	2,758
2019-07-29	2,742	2,742	2,713	2,713	12,000	2,713
2019-07-26	2,736	2,751	2,699	2,742	10,100	2,742
2019-07-25	2,707	2,788	2,694	2,766	38,800	2,766
2019-07-24	2,686	2,711	2,655	2,696	18,900	2,696
2019-07-23	2,696	2,714	2,668	2,685	16,200	2,685
2019-07-22	2,670	2,692	2,649	2,658	16,400	2,658
2019-07-19	2,612	2,687	2,612	2,672	17,800	2,672
2019-07-18	2,648	2,681	2,604	2,605	33,400	2,605
2019-07-17	2,705	2,714	2,670	2,676	17,600	2,676
2019-07-16	2,708	2,739	2,693	2,716	16,600	2,716
2019-07-12	2,750	2,750	2,710	2,725	12,700	2,725
2019-07-11	2,715	2,779	2,712	2,749	27,700	2,749
2019-07-10	2,698	2,743	2,693	2,715	21,500	2,715
2019-07-09	2,696	2,761	2,696	2,725	26,400	2,725
2019-07-08	2,747	2,776	2,693	2,708	45,300	2,708
2019-07-05	2,592	2,795	2,586	2,777	85,000	2,777
2019-07-04	2,487	2,640	2,469	2,593	54,600	2,593
2019-07-03	2,371	2,508	2,371	2,488	59,900	2,488
2019-07-02	2,355	2,383	2,314	2,380	26,500	2,380
2019-07-01	2,315	2,373	2,315	2,371	23,600	2,371
2019-06-28	2,301	2,311	2,286	2,302	10,100	2,302
2019-06-27	2,256	2,327	2,256	2,317	23,000	2,317
2019-06-26	2,283	2,284	2,233	2,252	26,600	2,252
2019-06-25	2,329	2,339	2,291	2,296	15,200	2,296
2019-06-24	2,380	2,380	2,312	2,329	22,700	2,329
2019-06-21	2,395	2,408	2,362	2,379	44,900	2,379
2019-06-20	2,421	2,421	2,371	2,378	33,600	2,378
2019-06-19	2,421	2,469	2,415	2,424	28,100	2,424
2019-06-18	2,479	2,479	2,408	2,415	17,000	2,415
2019-06-17	2,466	2,485	2,455	2,473	10,700	2,473
2019-06-14	2,469	2,489	2,459	2,484	13,600	2,484
2019-06-13	2,474	2,495	2,448	2,480	25,900	2,480
2019-06-12	2,520	2,520	2,474	2,491	10,300	2,491
2019-06-11	2,512	2,524	2,497	2,519	26,500	2,519
2019-06-10	2,502	2,515	2,490	2,512	16,800	2,512
2019-06-07	2,444	2,515	2,424	2,489	28,600	2,489
2019-06-06	2,460	2,482	2,441	2,452	15,300	2,452
2019-06-05	2,383	2,462	2,383	2,460	28,200	2,460
2019-06-04	2,275	2,390	2,270	2,382	22,000	2,382
2019-06-03	2,309	2,318	2,258	2,280	38,600	2,280
2019-05-31	2,392	2,392	2,340	2,359	22,700	2,359
2019-05-30	2,414	2,438	2,383	2,403	43,300	2,403
2019-05-29	2,410	2,443	2,406	2,416	33,800	2,416
2019-05-28	2,432	2,447	2,403	2,441	19,500	2,441
2019-05-27	2,371	2,457	2,371	2,435	32,900	2,435
2019-05-24	2,372	2,406	2,368	2,391	39,000	2,391
2019-05-23	2,444	2,466	2,405	2,411	55,900	2,411
2019-05-22	2,479	2,525	2,473	2,473	24,200	2,473
2019-05-21	2,464	2,495	2,423	2,465	44,200	2,465
2019-05-20	2,460	2,530	2,460	2,514	32,400	2,514
2019-05-17	2,440	2,450	2,419	2,445	23,600	2,445
2019-05-16	2,435	2,439	2,412	2,421	20,100	2,421
2019-05-15	2,400	2,428	2,365	2,421	24,600	2,421
2019-05-14	2,304	2,392	2,296	2,380	26,800	2,380
2019-05-13	2,280	2,378	2,259	2,322	54,500	2,322
2019-05-10	2,127	2,279	2,125	2,248	50,500	2,248
2019-05-09	2,196	2,211	2,127	2,127	20,300	2,127
2019-05-08	2,230	2,235	2,191	2,196	21,400	2,196
2019-05-07	2,271	2,277	2,231	2,231	13,700	2,231
2019-04-26	2,295	2,302	2,261	2,271	7,600	2,271
2019-04-25	2,299	2,300	2,280	2,295	9,100	2,295
2019-04-24	2,295	2,302	2,275	2,283	7,700	2,283
2019-04-23	2,283	2,315	2,277	2,308	7,000	2,308
2019-04-22	2,275	2,286	2,263	2,283	7,800	2,283
2019-04-19	2,310	2,320	2,287	2,287	6,400	2,287
2019-04-18	2,309	2,315	2,280	2,304	10,100	2,304
2019-04-17	2,317	2,343	2,289	2,309	15,400	2,309
2019-04-16	2,290	2,317	2,279	2,312	5,800	2,312
2019-04-15	2,259	2,308	2,256	2,293	13,600	2,293
2019-04-12	2,245	2,260	2,230	2,248	6,600	2,248
2019-04-11	2,254	2,254	2,223	2,245	16,600	2,245
2019-04-10	2,281	2,281	2,255	2,257	9,300	2,257
2019-04-09	2,313	2,315	2,280	2,295	13,500	2,295
2019-04-08	2,323	2,336	2,308	2,313	7,200	2,313
2019-04-05	2,321	2,338	2,311	2,322	5,900	2,322
2019-04-04	2,329	2,357	2,316	2,321	10,200	2,321
2019-04-03	2,337	2,363	2,320	2,355	10,900	2,355
2019-04-02	2,343	2,362	2,323	2,334	9,900	2,334
2019-04-01	2,322	2,373	2,322	2,350	15,500	2,350
2019-03-29	2,330	2,337	2,311	2,314	9,300	2,314
2019-03-28	2,374	2,374	2,314	2,328	16,000	2,328
2019-03-27	2,369	2,393	2,352	2,382	16,500	2,382
2019-03-26	2,347	2,412	2,347	2,412	50,700	2,412
2019-03-25	2,388	2,388	2,326	2,333	32,900	2,333
2019-03-22	2,365	2,396	2,365	2,389	21,300	2,389
2019-03-20	2,341	2,383	2,336	2,367	27,300	2,367
2019-03-19	2,361	2,361	2,327	2,337	21,500	2,337
2019-03-18	2,341	2,369	2,334	2,365	19,800	2,365
2019-03-15	2,360	2,372	2,321	2,326	32,500	2,326
2019-03-14	2,369	2,387	2,354	2,365	11,100	2,365
2019-03-13	2,354	2,386	2,354	2,360	9,700	2,360
2019-03-12	2,342	2,395	2,342	2,379	14,300	2,379
2019-03-11	2,338	2,355	2,336	2,339	11,000	2,339
2019-03-08	2,356	2,376	2,332	2,336	22,900	2,336
2019-03-07	2,402	2,407	2,368	2,381	18,500	2,381
2019-03-06	2,416	2,437	2,395	2,400	15,300	2,400
2019-03-05	2,411	2,447	2,410	2,415	11,100	2,415
2019-03-04	2,390	2,420	2,385	2,412	15,900	2,412
2019-03-01	2,388	2,390	2,378	2,382	13,500	2,382
2019-02-28	2,340	2,395	2,340	2,376	20,500	2,376
2019-02-27	2,334	2,374	2,305	2,316	38,300	2,316
2019-02-26	2,370	2,370	2,334	2,337	12,900	2,337
2019-02-25	2,353	2,370	2,333	2,368	22,600	2,368
2019-02-22	2,360	2,360	2,328	2,330	12,800	2,330
2019-02-21	2,363	2,384	2,358	2,365	5,600	2,365
2019-02-20	2,381	2,394	2,339	2,347	19,500	2,347
2019-02-19	2,379	2,394	2,363	2,380	10,500	2,380
2019-02-18	2,350	2,420	2,349	2,375	23,700	2,375
2019-02-15	2,379	2,379	2,335	2,338	13,400	2,338
2019-02-14	2,381	2,390	2,364	2,382	12,600	2,382
2019-02-13	2,381	2,381	2,350	2,371	10,000	2,371
2019-02-12	2,372	2,383	2,350	2,369	11,900	2,369
2019-02-08	2,360	2,394	2,348	2,365	14,200	2,365
2019-02-07	2,420	2,427	2,363	2,375	16,100	2,375
2019-02-06	2,477	2,477	2,410	2,411	9,700	2,411
2019-02-05	2,438	2,490	2,411	2,478	16,400	2,478
2019-02-04	2,430	2,446	2,399	2,438	13,300	2,438
2019-02-01	2,431	2,431	2,366	2,380	13,100	2,380
2019-01-31	2,411	2,441	2,373	2,431	26,200	2,431
2019-01-30	2,433	2,446	2,404	2,404	11,700	2,404
2019-01-29	2,451	2,453	2,406	2,432	10,300	2,432
2019-01-28	2,520	2,520	2,480	2,485	4,500	2,485
2019-01-25	2,475	2,552	2,475	2,520	18,300	2,520
2019-01-24	2,439	2,471	2,419	2,462	10,100	2,462
2019-01-23	2,401	2,451	2,391	2,440	10,600	2,440
2019-01-22	2,440	2,441	2,400	2,417	6,700	2,417
2019-01-21	2,385	2,445	2,385	2,426	12,700	2,426
2019-01-18	2,361	2,408	2,360	2,384	9,600	2,384
2019-01-17	2,380	2,427	2,358	2,370	10,900	2,370
2019-01-16	2,365	2,412	2,330	2,393	19,000	2,393
2019-01-15	2,351	2,416	2,351	2,360	15,800	2,360
2019-01-11	2,406	2,429	2,360	2,367	16,500	2,367
2019-01-10	2,441	2,441	2,383	2,428	20,000	2,428
2019-01-09	2,460	2,519	2,460	2,485	12,900	2,485
2019-01-08	2,433	2,485	2,411	2,460	9,400	2,460
2019-01-07	2,468	2,468	2,403	2,433	10,500	2,433
2019-01-04	2,322	2,389	2,297	2,362	14,200	2,362

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