7523 アールビバン(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	809	830	800	830	6,700	830
2001-12-27	790	809	790	809	2,500	809
2001-12-26	790	790	790	790	200	790
2001-12-25	785	800	761	800	6,300	800
2001-12-21	793	794	793	793	400	793
2001-12-20	808	808	800	800	1,100	800
2001-12-19	793	815	793	810	6,700	810
2001-12-18	839	839	793	793	9,100	793
2001-12-17	840	850	830	840	13,600	840
2001-12-14	830	844	780	840	12,700	840
2001-12-13	810	830	810	830	5,100	830
2001-12-12	798	830	798	830	4,800	830
2001-12-11	791	793	791	792	300	792
2001-12-10	844	844	831	831	800	831
2001-12-07	849	849	804	804	3,000	804
2001-12-06	838	850	801	850	12,500	850
2001-12-05	800	820	800	820	1,900	820
2001-12-04	810	845	791	845	2,600	845
2001-12-03	800	810	800	800	2,200	800
2001-11-30	829	850	829	850	28,800	850
2001-11-29	800	840	800	830	22,200	830
2001-11-28	810	815	790	790	5,100	790
2001-11-27	815	815	810	810	3,100	810
2001-11-26	810	814	810	814	1,900	814
2001-11-22	790	815	790	815	5,100	815
2001-11-21	800	800	790	790	700	790
2001-11-20	800	810	796	800	7,700	800
2001-11-19	795	810	790	800	3,800	800
2001-11-16	800	819	780	809	12,700	809
2001-11-15	840	840	830	840	1,200	840
2001-11-14	840	850	810	849	2,000	849
2001-11-13	840	850	802	840	3,000	840
2001-11-12	839	840	820	840	1,100	840
2001-11-09	840	848	820	840	2,700	840
2001-11-08	820	840	815	840	3,300	840
2001-11-07	840	850	820	840	1,500	840
2001-11-06	840	849	837	840	4,700	840
2001-11-05	839	848	831	836	2,700	836
2001-11-02	849	849	829	829	700	829
2001-11-01	848	850	848	850	2,100	850
2001-10-31	815	850	815	850	1,200	850
2001-10-30	820	820	803	810	2,200	810
2001-10-29	827	830	810	810	1,900	810
2001-10-26	850	850	802	802	4,400	802
2001-10-25	880	880	850	850	2,300	850
2001-10-23	880	900	880	899	500	899
2001-10-22	900	900	900	900	1,100	900
2001-10-19	905	905	905	905	100	905
2001-10-18	899	910	890	910	7,600	910
2001-10-16	900	910	880	880	7,000	880
2001-10-15	850	900	850	900	2,000	900
2001-10-12	850	854	850	854	2,400	854
2001-10-11	830	850	830	850	2,900	850
2001-10-10	849	850	848	849	2,000	849
2001-10-09	799	799	791	791	2,000	791
2001-10-05	800	801	790	800	4,700	800
2001-10-04	820	820	801	801	400	801
2001-10-03	809	850	800	850	4,300	850
2001-10-02	810	810	800	810	800	810
2001-10-01	810	810	810	810	200	810
2001-09-28	805	820	805	820	2,700	820
2001-09-27	796	796	796	796	300	796
2001-09-26	800	800	799	800	1,900	800
2001-09-25	800	805	799	805	3,300	805
2001-09-21	795	810	793	801	8,500	801
2001-09-20	800	801	792	801	2,300	801
2001-09-19	800	800	800	800	2,000	800
2001-09-18	800	810	800	810	1,700	810
2001-09-17	830	830	800	800	7,000	800
2001-09-14	830	830	800	830	6,400	830
2001-09-13	825	840	825	825	2,600	825
2001-09-12	840	850	835	835	10,400	835
2001-09-11	890	900	890	900	6,500	900
2001-09-10	900	900	880	900	4,800	900
2001-09-07	882	905	880	905	4,800	905
2001-09-06	880	900	880	900	6,000	900
2001-09-05	885	895	880	895	5,700	895
2001-09-04	890	895	886	886	3,200	886
2001-09-03	901	901	885	888	5,100	888
2001-08-31	890	909	888	900	5,700	900
2001-08-30	885	900	885	900	1,200	900
2001-08-29	912	912	890	890	4,400	890
2001-08-28	906	908	906	908	1,100	908
2001-08-27	915	915	902	902	4,500	902
2001-08-24	910	915	910	915	1,900	915
2001-08-23	900	919	900	919	10,700	919
2001-08-22	910	914	900	901	13,600	901
2001-08-21	915	919	911	911	7,100	911
2001-08-20	930	930	915	915	700	915
2001-08-17	948	948	910	940	3,400	940
2001-08-16	959	959	910	949	6,100	949
2001-08-15	964	970	960	965	1,700	965
2001-08-14	960	970	950	970	4,900	970
2001-08-13	950	975	950	960	9,500	960
2001-08-10	933	950	923	950	15,500	950
2001-08-09	913	960	913	935	17,400	935
2001-08-08	940	940	910	920	8,500	920
2001-08-07	915	950	903	950	12,100	950
2001-08-06	914	915	901	915	6,400	915
2001-08-03	900	915	900	915	8,100	915
2001-08-02	909	909	892	900	5,700	900
2001-08-01	890	909	890	909	22,000	909
2001-07-31	892	892	880	880	1,200	880
2001-07-30	900	900	892	900	9,200	900
2001-07-27	892	900	892	900	27,600	900
2001-07-26	892	900	892	900	5,300	900
2001-07-25	895	900	891	891	4,900	891
2001-07-24	900	905	891	905	2,200	905
2001-07-23	900	909	881	909	2,300	909
2001-07-19	909	924	890	924	16,200	924
2001-07-18	899	909	892	909	3,300	909
2001-07-17	891	891	890	891	4,800	891
2001-07-16	910	910	893	900	2,500	900
2001-07-13	902	904	900	900	3,500	900
2001-07-12	891	908	891	900	3,300	900
2001-07-11	909	909	890	907	16,300	907
2001-07-10	910	910	890	909	43,000	909
2001-07-09	880	890	870	890	7,300	890
2001-07-06	885	920	880	880	5,900	880
2001-07-05	890	910	890	910	3,600	910
2001-07-04	910	910	895	895	12,800	895
2001-07-03	900	920	900	920	14,800	920
2001-07-02	906	910	898	910	19,700	910
2001-06-29	916	916	900	907	1,500	907
2001-06-28	900	909	886	890	2,300	890
2001-06-27	899	940	881	940	24,900	940
2001-06-26	875	900	861	900	31,500	900
2001-06-25	885	885	855	885	4,600	885
2001-06-22	880	885	870	885	2,000	885
2001-06-21	880	880	870	880	5,600	880
2001-06-20	886	888	880	880	3,100	880
2001-06-19	900	900	886	886	700	886
2001-06-18	890	914	883	914	5,200	914
2001-06-15	900	900	880	900	5,500	900
2001-06-14	909	910	900	900	600	900
2001-06-13	914	919	900	919	900	919
2001-06-12	900	925	880	910	6,300	910
2001-06-11	910	910	906	907	2,400	907
2001-06-08	940	940	910	915	3,200	915
2001-06-07	938	938	905	908	1,200	908
2001-06-06	910	940	906	940	3,100	940
2001-06-05	915	915	907	910	1,800	910
2001-06-04	948	948	915	915	1,600	915
2001-06-01	901	950	901	950	3,200	950
2001-05-31	925	925	901	920	7,200	920
2001-05-30	930	930	915	915	3,700	915
2001-05-29	920	950	900	950	1,800	950
2001-05-28	902	930	900	930	2,700	930
2001-05-25	890	900	870	900	7,700	900
2001-05-24	902	903	900	900	8,000	900
2001-05-23	910	915	902	902	7,400	902
2001-05-22	920	920	905	910	5,500	910
2001-05-21	940	940	901	930	8,300	930
2001-05-18	969	975	950	950	4,100	950
2001-05-17	969	980	950	969	2,900	969
2001-05-16	970	979	950	979	5,300	979
2001-05-15	990	990	970	970	3,600	970
2001-05-14	1,000	1,000	990	990	2,100	990
2001-05-11	995	995	990	991	4,900	991
2001-05-10	1,000	1,010	990	992	4,500	992
2001-05-09	1,020	1,020	990	990	5,700	990
2001-05-08	1,030	1,030	990	1,020	13,100	1,020
2001-05-07	970	1,040	965	1,040	15,400	1,040
2001-05-02	971	971	960	960	5,400	960
2001-05-01	960	970	959	970	4,700	970
2001-04-27	980	980	957	957	3,100	957
2001-04-26	954	980	954	980	5,300	980
2001-04-25	948	960	945	954	5,800	954
2001-04-24	942	948	941	948	2,100	948
2001-04-23	940	942	940	942	3,300	942
2001-04-20	936	940	936	937	1,300	937
2001-04-19	941	941	935	935	3,700	935
2001-04-18	940	941	940	941	2,700	941
2001-04-17	940	940	920	940	2,100	940
2001-04-16	949	949	938	940	6,800	940
2001-04-13	940	950	940	950	3,100	950
2001-04-12	950	950	945	945	1,200	945
2001-04-11	950	970	950	950	2,600	950
2001-04-10	978	978	950	950	4,500	950
2001-04-09	980	980	980	980	1,000	980
2001-04-06	998	998	960	990	4,500	990
2001-04-05	951	980	950	980	7,800	980
2001-04-04	960	960	945	945	5,900	945
2001-04-03	960	960	960	960	1,100	960
2001-04-02	989	989	960	960	900	960
2001-03-30	985	990	950	990	7,300	990
2001-03-29	989	989	985	989	2,800	989
2001-03-28	999	999	985	990	10,000	990
2001-03-27	1,020	1,020	970	999	4,800	999
2001-03-26	996	1,030	990	1,030	16,400	1,030
2001-03-23	1,040	1,040	990	990	4,600	990
2001-03-22	995	1,050	995	1,020	7,800	1,020
2001-03-21	970	995	945	995	7,000	995
2001-03-19	970	980	945	969	4,700	969
2001-03-16	941	970	941	970	3,600	970
2001-03-15	950	950	900	940	10,200	940
2001-03-14	936	977	936	977	7,700	977
2001-03-13	979	979	921	946	16,000	946
2001-03-12	1,000	1,020	980	1,010	5,600	1,010
2001-03-09	1,050	1,050	991	1,030	4,200	1,030
2001-03-08	1,050	1,050	990	1,050	8,900	1,050
2001-03-07	1,060	1,080	1,000	1,050	3,600	1,050
2001-03-06	1,000	1,050	990	1,050	10,900	1,050
2001-03-05	1,030	1,030	980	1,020	5,300	1,020
2001-03-02	1,070	1,080	1,040	1,050	5,300	1,050
2001-03-01	1,080	1,090	1,060	1,080	6,700	1,080
2001-02-28	1,130	1,130	1,060	1,080	5,100	1,080
2001-02-27	1,100	1,130	1,100	1,130	5,700	1,130
2001-02-26	1,140	1,140	1,080	1,130	2,100	1,130
2001-02-23	1,100	1,140	1,040	1,140	15,500	1,140
2001-02-22	1,100	1,140	1,080	1,140	6,100	1,140
2001-02-21	1,160	1,160	1,140	1,140	3,600	1,140
2001-02-20	1,120	1,200	1,100	1,200	11,500	1,200
2001-02-19	1,100	1,120	1,060	1,120	11,100	1,120
2001-02-16	1,140	1,150	1,030	1,120	22,300	1,120
2001-02-15	1,150	1,180	1,110	1,140	11,500	1,140
2001-02-14	1,180	1,180	1,140	1,140	10,600	1,140
2001-02-13	1,230	1,230	1,140	1,170	7,900	1,170
2001-02-09	1,200	1,270	1,140	1,240	17,900	1,240
2001-02-08	1,270	1,350	1,160	1,210	68,000	1,210
2001-02-07	1,200	1,310	1,190	1,250	118,500	1,250
2001-02-06	1,040	1,170	1,040	1,150	47,800	1,150
2001-02-05	1,000	1,030	980	1,020	17,700	1,020
2001-02-02	955	1,000	945	1,000	15,600	1,000
2001-02-01	955	955	945	945	6,400	945
2001-01-31	940	970	920	955	30,000	955
2001-01-30	1,030	1,030	1,000	1,000	4,100	1,000
2001-01-29	998	1,050	960	1,050	9,100	1,050
2001-01-26	960	1,000	951	1,000	14,700	1,000
2001-01-25	970	970	950	951	9,900	951
2001-01-24	965	980	960	970	10,400	970
2001-01-23	1,040	1,040	950	960	6,800	960
2001-01-22	1,030	1,100	1,030	1,030	14,500	1,030
2001-01-19	938	1,030	937	1,030	22,600	1,030
2001-01-18	909	929	901	929	8,100	929
2001-01-17	919	919	880	910	5,500	910
2001-01-16	900	920	890	920	6,100	920
2001-01-15	889	900	880	900	6,100	900
2001-01-12	900	900	860	890	1,200	890
2001-01-11	930	930	896	896	5,000	896
2001-01-10	920	930	910	930	4,300	930
2001-01-09	950	950	900	910	2,700	910
2001-01-05	999	999	950	950	3,300	950
2001-01-04	950	999	950	999	1,300	999

分割・併合履歴： [2000-03-28]1株→2株 [1997-03-26]1株→1.2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