7475 アルビス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,409	2,409	2,386	2,397	2,300	2,397
2022-12-29	2,402	2,417	2,371	2,409	6,700	2,409
2022-12-28	2,375	2,400	2,370	2,400	7,900	2,400
2022-12-27	2,412	2,415	2,390	2,395	2,400	2,395
2022-12-26	2,430	2,430	2,383	2,383	11,900	2,383
2022-12-23	2,363	2,400	2,351	2,400	6,600	2,400
2022-12-22	2,336	2,363	2,330	2,363	4,500	2,363
2022-12-21	2,340	2,360	2,326	2,330	7,300	2,330
2022-12-20	2,375	2,375	2,342	2,345	7,100	2,345
2022-12-19	2,340	2,386	2,340	2,375	3,800	2,375
2022-12-16	2,385	2,390	2,344	2,344	6,800	2,344
2022-12-15	2,379	2,412	2,379	2,384	4,500	2,384
2022-12-14	2,374	2,376	2,374	2,376	2,000	2,376
2022-12-13	2,380	2,380	2,358	2,358	5,900	2,358
2022-12-12	2,361	2,375	2,361	2,375	1,400	2,375
2022-12-09	2,358	2,376	2,358	2,362	3,500	2,362
2022-12-08	2,361	2,367	2,357	2,359	4,900	2,359
2022-12-07	2,350	2,367	2,350	2,362	3,200	2,362
2022-12-06	2,335	2,351	2,335	2,340	5,000	2,340
2022-12-05	2,354	2,354	2,328	2,341	9,400	2,341
2022-12-02	2,366	2,366	2,321	2,349	13,900	2,349
2022-12-01	2,378	2,387	2,350	2,355	6,200	2,355
2022-11-30	2,400	2,400	2,384	2,384	5,400	2,384
2022-11-29	2,385	2,401	2,377	2,401	9,000	2,401
2022-11-28	2,410	2,410	2,382	2,396	5,000	2,396
2022-11-25	2,400	2,408	2,398	2,403	6,600	2,403
2022-11-24	2,383	2,398	2,370	2,398	10,000	2,398
2022-11-22	2,316	2,383	2,316	2,383	9,000	2,383
2022-11-21	2,296	2,315	2,296	2,315	4,000	2,315
2022-11-18	2,299	2,304	2,288	2,296	4,100	2,296
2022-11-17	2,300	2,300	2,287	2,299	2,100	2,299
2022-11-16	2,300	2,307	2,299	2,300	2,500	2,300
2022-11-15	2,290	2,300	2,285	2,291	2,100	2,291
2022-11-14	2,297	2,300	2,284	2,288	2,500	2,288
2022-11-11	2,300	2,300	2,277	2,293	5,100	2,293
2022-11-10	2,299	2,299	2,279	2,287	5,000	2,287
2022-11-09	2,339	2,339	2,293	2,293	3,500	2,293
2022-11-08	2,291	2,309	2,274	2,302	7,700	2,302
2022-11-07	2,258	2,274	2,248	2,273	6,400	2,273
2022-11-04	2,269	2,275	2,234	2,234	14,600	2,234
2022-11-02	2,282	2,295	2,269	2,269	4,000	2,269
2022-11-01	2,255	2,335	2,255	2,282	9,000	2,282
2022-10-31	2,337	2,351	2,285	2,305	23,200	2,305
2022-10-28	2,368	2,387	2,353	2,353	38,200	2,353
2022-10-27	2,378	2,378	2,361	2,368	4,000	2,368
2022-10-26	2,375	2,378	2,362	2,378	5,600	2,378
2022-10-25	2,374	2,374	2,351	2,367	8,900	2,367
2022-10-24	2,365	2,366	2,347	2,364	4,700	2,364
2022-10-21	2,369	2,369	2,350	2,356	3,100	2,356
2022-10-20	2,346	2,373	2,344	2,369	5,100	2,369
2022-10-19	2,346	2,371	2,346	2,359	4,000	2,359
2022-10-18	2,348	2,369	2,348	2,358	7,000	2,358
2022-10-17	2,343	2,365	2,342	2,355	3,900	2,355
2022-10-14	2,357	2,377	2,336	2,376	13,700	2,376
2022-10-13	2,316	2,355	2,316	2,344	10,100	2,344
2022-10-12	2,301	2,344	2,298	2,325	13,300	2,325
2022-10-11	2,324	2,341	2,300	2,300	12,700	2,300
2022-10-07	2,338	2,374	2,329	2,374	16,100	2,374
2022-10-06	2,338	2,349	2,331	2,338	7,900	2,338
2022-10-05	2,362	2,362	2,318	2,322	9,000	2,322
2022-10-04	2,313	2,346	2,310	2,337	13,700	2,337
2022-10-03	2,333	2,333	2,278	2,278	7,200	2,278
2022-09-30	2,362	2,380	2,327	2,331	11,500	2,331
2022-09-29	2,320	2,398	2,318	2,391	47,900	2,391
2022-09-28	2,333	2,357	2,321	2,338	128,700	2,338
2022-09-27	2,348	2,348	2,328	2,333	38,900	2,333
2022-09-26	2,341	2,349	2,312	2,326	42,400	2,326
2022-09-22	2,338	2,355	2,330	2,349	43,100	2,349
2022-09-21	2,359	2,359	2,338	2,338	21,100	2,338
2022-09-20	2,340	2,359	2,340	2,359	26,300	2,359
2022-09-16	2,326	2,366	2,316	2,316	94,700	2,316
2022-09-15	2,324	2,324	2,308	2,318	8,700	2,318
2022-09-14	2,300	2,324	2,297	2,313	10,600	2,313
2022-09-13	2,307	2,320	2,302	2,320	5,000	2,320
2022-09-12	2,323	2,323	2,302	2,308	16,100	2,308
2022-09-09	2,299	2,313	2,292	2,304	51,700	2,304
2022-09-08	2,289	2,299	2,275	2,299	13,100	2,299
2022-09-07	2,264	2,282	2,264	2,267	13,500	2,267
2022-09-06	2,259	2,287	2,256	2,264	12,200	2,264
2022-09-05	2,274	2,276	2,243	2,250	10,000	2,250
2022-09-02	2,309	2,309	2,275	2,280	18,100	2,280
2022-09-01	2,317	2,318	2,290	2,290	9,400	2,290
2022-08-31	2,306	2,323	2,306	2,311	3,300	2,311
2022-08-30	2,301	2,323	2,300	2,323	5,300	2,323
2022-08-29	2,294	2,317	2,291	2,301	7,700	2,301
2022-08-26	2,314	2,316	2,296	2,306	5,200	2,306
2022-08-25	2,320	2,322	2,305	2,314	6,200	2,314
2022-08-24	2,309	2,314	2,292	2,314	4,400	2,314
2022-08-23	2,292	2,305	2,292	2,294	1,200	2,294
2022-08-22	2,301	2,308	2,295	2,302	4,100	2,302
2022-08-19	2,310	2,312	2,297	2,301	3,700	2,301
2022-08-18	2,303	2,308	2,299	2,302	2,600	2,302
2022-08-17	2,298	2,316	2,290	2,307	5,200	2,307
2022-08-16	2,324	2,324	2,296	2,298	5,000	2,298
2022-08-15	2,309	2,320	2,299	2,311	3,900	2,311
2022-08-12	2,278	2,308	2,276	2,308	11,200	2,308
2022-08-10	2,280	2,280	2,257	2,278	1,900	2,278
2022-08-09	2,261	2,271	2,250	2,270	2,000	2,270
2022-08-08	2,260	2,280	2,249	2,276	6,100	2,276
2022-08-05	2,241	2,264	2,239	2,263	3,000	2,263
2022-08-04	2,238	2,258	2,225	2,230	3,900	2,230
2022-08-03	2,254	2,254	2,230	2,238	5,600	2,238
2022-08-02	2,288	2,288	2,254	2,254	4,900	2,254
2022-08-01	2,288	2,295	2,263	2,288	6,700	2,288
2022-07-29	2,266	2,279	2,257	2,263	4,700	2,263
2022-07-28	2,280	2,280	2,260	2,266	6,200	2,266
2022-07-27	2,286	2,290	2,261	2,261	4,200	2,261
2022-07-26	2,307	2,307	2,272	2,279	6,300	2,279
2022-07-25	2,300	2,310	2,282	2,307	18,300	2,307
2022-07-22	2,276	2,295	2,272	2,282	9,000	2,282
2022-07-21	2,263	2,288	2,263	2,288	4,200	2,288
2022-07-20	2,270	2,274	2,258	2,262	8,600	2,262
2022-07-19	2,258	2,269	2,250	2,253	2,300	2,253
2022-07-15	2,249	2,276	2,249	2,258	4,300	2,258
2022-07-14	2,256	2,256	2,239	2,239	4,100	2,239
2022-07-13	2,254	2,255	2,233	2,255	2,500	2,255
2022-07-12	2,254	2,259	2,238	2,238	5,400	2,238
2022-07-11	2,243	2,260	2,238	2,260	9,500	2,260
2022-07-08	2,242	2,249	2,222	2,222	10,700	2,222
2022-07-07	2,226	2,245	2,223	2,244	3,800	2,244
2022-07-06	2,247	2,247	2,222	2,226	7,600	2,226
2022-07-05	2,228	2,240	2,228	2,240	6,800	2,240
2022-07-04	2,230	2,238	2,216	2,230	5,400	2,230
2022-07-01	2,219	2,219	2,201	2,212	5,600	2,212
2022-06-30	2,229	2,229	2,205	2,205	9,200	2,205
2022-06-29	2,219	2,233	2,203	2,203	11,700	2,203
2022-06-28	2,209	2,222	2,209	2,220	4,300	2,220
2022-06-27	2,238	2,238	2,208	2,209	8,000	2,209
2022-06-24	2,209	2,220	2,206	2,216	4,100	2,216
2022-06-23	2,211	2,220	2,199	2,199	3,600	2,199
2022-06-22	2,194	2,211	2,194	2,211	1,900	2,211
2022-06-21	2,181	2,211	2,181	2,191	5,900	2,191
2022-06-20	2,196	2,196	2,174	2,186	5,100	2,186
2022-06-17	2,191	2,196	2,180	2,180	12,200	2,180
2022-06-16	2,195	2,212	2,195	2,196	2,300	2,196
2022-06-15	2,220	2,220	2,192	2,192	8,100	2,192
2022-06-14	2,200	2,208	2,192	2,199	9,000	2,199
2022-06-13	2,207	2,207	2,201	2,201	4,800	2,201
2022-06-10	2,209	2,218	2,208	2,208	7,400	2,208
2022-06-09	2,240	2,240	2,222	2,231	5,400	2,231
2022-06-08	2,196	2,242	2,196	2,242	8,900	2,242
2022-06-07	2,202	2,204	2,191	2,198	13,500	2,198
2022-06-06	2,202	2,214	2,196	2,208	11,400	2,208
2022-06-03	2,212	2,221	2,203	2,203	9,800	2,203
2022-06-02	2,216	2,221	2,210	2,212	7,400	2,212
2022-06-01	2,221	2,237	2,211	2,234	9,100	2,234
2022-05-31	2,202	2,224	2,197	2,221	7,100	2,221
2022-05-30	2,225	2,225	2,201	2,201	20,700	2,201
2022-05-27	2,228	2,228	2,219	2,223	1,700	2,223
2022-05-26	2,235	2,236	2,214	2,214	3,300	2,214
2022-05-25	2,244	2,244	2,201	2,225	9,300	2,225
2022-05-24	2,210	2,213	2,207	2,210	2,800	2,210
2022-05-23	2,199	2,236	2,199	2,236	5,100	2,236
2022-05-20	2,204	2,208	2,186	2,199	12,200	2,199
2022-05-19	2,201	2,219	2,201	2,219	4,500	2,219
2022-05-18	2,243	2,243	2,208	2,216	9,800	2,216
2022-05-17	2,242	2,254	2,240	2,248	4,700	2,248
2022-05-16	2,238	2,253	2,227	2,230	4,400	2,230
2022-05-13	2,195	2,244	2,195	2,244	6,500	2,244
2022-05-12	2,200	2,208	2,194	2,194	6,300	2,194
2022-05-11	2,235	2,235	2,203	2,206	5,900	2,206
2022-05-10	2,220	2,269	2,217	2,229	3,800	2,229
2022-05-09	2,250	2,269	2,223	2,227	7,300	2,227
2022-05-06	2,282	2,282	2,256	2,259	5,500	2,259
2022-05-02	2,242	2,270	2,237	2,270	13,300	2,270
2022-04-28	2,166	2,242	2,166	2,242	8,000	2,242
2022-04-27	2,220	2,220	2,160	2,160	23,700	2,160
2022-04-26	2,212	2,232	2,212	2,221	6,300	2,221
2022-04-25	2,242	2,242	2,204	2,224	8,400	2,224
2022-04-22	2,233	2,249	2,219	2,225	7,500	2,225
2022-04-21	2,214	2,236	2,214	2,236	3,600	2,236
2022-04-20	2,239	2,239	2,216	2,228	4,400	2,228
2022-04-19	2,232	2,232	2,201	2,213	5,400	2,213
2022-04-18	2,220	2,232	2,198	2,212	6,600	2,212
2022-04-15	2,235	2,241	2,227	2,227	5,200	2,227
2022-04-14	2,269	2,269	2,231	2,235	3,500	2,235
2022-04-13	2,219	2,253	2,216	2,253	9,800	2,253
2022-04-12	2,236	2,261	2,211	2,219	7,400	2,219
2022-04-11	2,230	2,242	2,223	2,236	10,700	2,236
2022-04-08	2,252	2,256	2,217	2,246	15,300	2,246
2022-04-07	2,235	2,271	2,228	2,248	10,600	2,248
2022-04-06	2,285	2,292	2,263	2,266	11,000	2,266
2022-04-05	2,270	2,284	2,259	2,266	13,900	2,266
2022-04-04	2,236	2,264	2,236	2,248	10,500	2,248
2022-04-01	2,234	2,246	2,216	2,236	9,500	2,236
2022-03-31	2,250	2,250	2,231	2,234	8,700	2,234
2022-03-30	2,252	2,252	2,233	2,251	20,300	2,251
2022-03-29	2,279	2,298	2,270	2,298	62,200	2,298
2022-03-28	2,260	2,287	2,249	2,279	31,700	2,279
2022-03-25	2,270	2,275	2,245	2,260	35,100	2,260
2022-03-24	2,250	2,259	2,234	2,258	12,800	2,258
2022-03-23	2,241	2,276	2,236	2,261	16,500	2,261
2022-03-22	2,250	2,255	2,235	2,241	15,800	2,241
2022-03-18	2,246	2,250	2,226	2,250	21,800	2,250
2022-03-17	2,246	2,249	2,220	2,249	11,100	2,249
2022-03-16	2,250	2,250	2,229	2,229	12,100	2,229
2022-03-15	2,240	2,253	2,228	2,250	10,900	2,250
2022-03-14	2,215	2,244	2,214	2,241	10,400	2,241
2022-03-11	2,190	2,226	2,188	2,215	21,800	2,215
2022-03-10	2,188	2,240	2,168	2,240	13,200	2,240
2022-03-09	2,151	2,158	2,134	2,135	11,400	2,135
2022-03-08	2,178	2,178	2,131	2,153	14,500	2,153
2022-03-07	2,194	2,194	2,169	2,180	13,900	2,180
2022-03-04	2,185	2,194	2,176	2,192	12,500	2,192
2022-03-03	2,192	2,199	2,186	2,189	7,800	2,189
2022-03-02	2,202	2,202	2,186	2,190	8,200	2,190
2022-03-01	2,222	2,229	2,206	2,218	10,200	2,218
2022-02-28	2,201	2,234	2,201	2,231	14,200	2,231
2022-02-25	2,180	2,227	2,186	2,201	13,300	2,201
2022-02-24	2,180	2,227	2,169	2,227	14,400	2,227
2022-02-22	2,203	2,208	2,190	2,190	11,800	2,190
2022-02-21	2,201	2,215	2,198	2,215	6,900	2,215
2022-02-18	2,200	2,227	2,190	2,227	7,700	2,227
2022-02-17	2,229	2,229	2,200	2,202	7,700	2,202
2022-02-16	2,228	2,238	2,226	2,233	4,500	2,233
2022-02-15	2,249	2,255	2,228	2,228	8,400	2,228
2022-02-14	2,244	2,269	2,238	2,243	8,200	2,243
2022-02-10	2,234	2,244	2,221	2,244	6,600	2,244
2022-02-09	2,228	2,231	2,220	2,231	3,700	2,231
2022-02-08	2,197	2,225	2,197	2,224	8,300	2,224
2022-02-07	2,170	2,202	2,170	2,188	9,600	2,188
2022-02-04	2,173	2,180	2,166	2,169	9,900	2,169
2022-02-03	2,202	2,205	2,180	2,182	7,400	2,182
2022-02-02	2,185	2,221	2,185	2,219	12,400	2,219
2022-02-01	2,198	2,212	2,185	2,185	6,900	2,185
2022-01-31	2,162	2,182	2,140	2,174	11,000	2,174
2022-01-28	2,129	2,162	2,129	2,162	10,000	2,162
2022-01-27	2,149	2,170	2,125	2,129	14,300	2,129
2022-01-26	2,189	2,189	2,149	2,149	11,900	2,149
2022-01-25	2,190	2,190	2,152	2,173	11,800	2,173
2022-01-24	2,170	2,180	2,152	2,176	6,700	2,176
2022-01-21	2,143	2,176	2,143	2,171	11,300	2,171
2022-01-20	2,155	2,190	2,150	2,150	13,300	2,150
2022-01-19	2,171	2,197	2,156	2,157	16,000	2,157
2022-01-18	2,180	2,198	2,169	2,178	9,400	2,178
2022-01-17	2,185	2,188	2,176	2,184	8,800	2,184
2022-01-14	2,196	2,196	2,166	2,187	16,100	2,187
2022-01-13	2,208	2,215	2,189	2,201	9,400	2,201
2022-01-12	2,210	2,214	2,199	2,208	8,800	2,208
2022-01-11	2,205	2,206	2,181	2,206	4,700	2,206
2022-01-07	2,248	2,248	2,205	2,205	8,300	2,205
2022-01-06	2,225	2,225	2,204	2,207	14,100	2,207
2022-01-05	2,241	2,251	2,222	2,238	10,800	2,238
2022-01-04	2,251	2,251	2,218	2,245	12,000	2,245

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