7523 アールビバン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 250 | 261 | 250 | 252 | 4,800 | 252 |
| 2009-12-29 | 247 | 250 | 243 | 250 | 4,300 | 250 |
| 2009-12-28 | 250 | 257 | 242 | 245 | 6,600 | 245 |
| 2009-12-25 | 253 | 254 | 247 | 247 | 3,300 | 247 |
| 2009-12-24 | 258 | 258 | 254 | 254 | 2,600 | 254 |
| 2009-12-22 | 253 | 261 | 250 | 254 | 12,800 | 254 |
| 2009-12-21 | 253 | 257 | 253 | 256 | 3,400 | 256 |
| 2009-12-18 | 258 | 259 | 253 | 258 | 1,500 | 258 |
| 2009-12-17 | 257 | 262 | 252 | 260 | 7,300 | 260 |
| 2009-12-16 | 258 | 258 | 250 | 257 | 2,600 | 257 |
| 2009-12-15 | 240 | 261 | 237 | 258 | 24,600 | 258 |
| 2009-12-14 | 237 | 242 | 236 | 240 | 4,000 | 240 |
| 2009-12-11 | 241 | 241 | 236 | 240 | 1,500 | 240 |
| 2009-12-10 | 241 | 241 | 235 | 236 | 1,500 | 236 |
| 2009-12-09 | 246 | 246 | 235 | 243 | 3,300 | 243 |
| 2009-12-08 | 248 | 248 | 237 | 247 | 7,800 | 247 |
| 2009-12-07 | 250 | 250 | 243 | 249 | 1,500 | 249 |
| 2009-12-04 | 245 | 245 | 240 | 245 | 1,800 | 245 |
| 2009-12-03 | 240 | 246 | 240 | 240 | 4,400 | 240 |
| 2009-12-02 | 240 | 240 | 234 | 240 | 900 | 240 |
| 2009-12-01 | 241 | 241 | 233 | 241 | 1,700 | 241 |
| 2009-11-30 | 230 | 241 | 230 | 241 | 9,000 | 241 |
| 2009-11-27 | 230 | 230 | 227 | 230 | 6,400 | 230 |
| 2009-11-26 | 231 | 239 | 231 | 239 | 2,400 | 239 |
| 2009-11-25 | 236 | 236 | 231 | 231 | 3,700 | 231 |
| 2009-11-24 | 242 | 242 | 236 | 236 | 1,300 | 236 |
| 2009-11-20 | 231 | 242 | 231 | 242 | 1,300 | 242 |
| 2009-11-19 | 240 | 243 | 235 | 243 | 2,400 | 243 |
| 2009-11-18 | 246 | 246 | 236 | 239 | 3,100 | 239 |
| 2009-11-17 | 240 | 246 | 231 | 246 | 3,900 | 246 |
| 2009-11-16 | 249 | 249 | 235 | 240 | 2,600 | 240 |
| 2009-11-13 | 240 | 247 | 240 | 247 | 1,100 | 247 |
| 2009-11-12 | 249 | 249 | 241 | 241 | 2,300 | 241 |
| 2009-11-11 | 250 | 250 | 245 | 249 | 4,400 | 249 |
| 2009-11-10 | 244 | 245 | 241 | 245 | 2,600 | 245 |
| 2009-11-09 | 244 | 244 | 235 | 239 | 7,000 | 239 |
| 2009-11-06 | 247 | 248 | 245 | 245 | 4,100 | 245 |
| 2009-11-05 | 250 | 252 | 247 | 247 | 2,300 | 247 |
| 2009-11-04 | 255 | 255 | 252 | 252 | 500 | 252 |
| 2009-11-02 | 250 | 257 | 250 | 257 | 4,900 | 257 |
| 2009-10-30 | 252 | 253 | 252 | 253 | 300 | 253 |
| 2009-10-29 | 250 | 251 | 247 | 247 | 1,000 | 247 |
| 2009-10-28 | 252 | 255 | 250 | 251 | 700 | 251 |
| 2009-10-27 | 253 | 256 | 248 | 250 | 1,100 | 250 |
| 2009-10-26 | 253 | 255 | 252 | 254 | 3,600 | 254 |
| 2009-10-23 | 253 | 254 | 253 | 254 | 1,100 | 254 |
| 2009-10-22 | 253 | 255 | 253 | 254 | 1,500 | 254 |
| 2009-10-21 | 248 | 250 | 245 | 250 | 1,900 | 250 |
| 2009-10-20 | 255 | 255 | 245 | 249 | 3,600 | 249 |
| 2009-10-19 | 251 | 251 | 243 | 249 | 2,000 | 249 |
| 2009-10-16 | 251 | 254 | 246 | 246 | 1,900 | 246 |
| 2009-10-15 | 252 | 255 | 250 | 255 | 3,600 | 255 |
| 2009-10-14 | 254 | 255 | 254 | 255 | 500 | 255 |
| 2009-10-13 | 256 | 260 | 251 | 255 | 4,300 | 255 |
| 2009-10-09 | 257 | 257 | 251 | 256 | 2,300 | 256 |
| 2009-10-08 | 257 | 257 | 255 | 255 | 900 | 255 |
| 2009-10-07 | 256 | 258 | 255 | 255 | 2,400 | 255 |
| 2009-10-06 | 260 | 260 | 256 | 256 | 2,500 | 256 |
| 2009-10-05 | 256 | 267 | 256 | 260 | 2,000 | 260 |
| 2009-10-02 | 259 | 261 | 255 | 256 | 2,900 | 256 |
| 2009-10-01 | 265 | 265 | 261 | 261 | 2,500 | 261 |
| 2009-09-30 | 259 | 267 | 259 | 267 | 200 | 267 |
| 2009-09-29 | 268 | 268 | 256 | 266 | 900 | 266 |
| 2009-09-28 | 269 | 270 | 255 | 268 | 6,400 | 268 |
| 2009-09-25 | 256 | 273 | 255 | 273 | 14,900 | 273 |
| 2009-09-24 | 266 | 268 | 265 | 268 | 4,900 | 268 |
| 2009-09-18 | 266 | 270 | 265 | 265 | 2,900 | 265 |
| 2009-09-17 | 265 | 269 | 265 | 268 | 8,700 | 268 |
| 2009-09-16 | 267 | 267 | 265 | 266 | 2,300 | 266 |
| 2009-09-15 | 267 | 272 | 263 | 272 | 14,900 | 272 |
| 2009-09-14 | 261 | 267 | 261 | 267 | 5,400 | 267 |
| 2009-09-11 | 261 | 265 | 260 | 261 | 5,100 | 261 |
| 2009-09-10 | 256 | 260 | 256 | 260 | 5,200 | 260 |
| 2009-09-08 | 259 | 259 | 258 | 258 | 900 | 258 |
| 2009-09-07 | 258 | 261 | 258 | 259 | 1,800 | 259 |
| 2009-09-04 | 260 | 265 | 256 | 260 | 3,900 | 260 |
| 2009-09-03 | 261 | 261 | 258 | 261 | 1,400 | 261 |
| 2009-09-02 | 258 | 258 | 257 | 257 | 700 | 257 |
| 2009-09-01 | 261 | 262 | 256 | 262 | 2,100 | 262 |
| 2009-08-31 | 259 | 262 | 258 | 258 | 3,700 | 258 |
| 2009-08-28 | 262 | 262 | 260 | 260 | 1,100 | 260 |
| 2009-08-27 | 261 | 263 | 259 | 259 | 1,200 | 259 |
| 2009-08-26 | 260 | 262 | 260 | 262 | 1,400 | 262 |
| 2009-08-25 | 261 | 265 | 260 | 260 | 1,400 | 260 |
| 2009-08-24 | 264 | 266 | 261 | 266 | 6,500 | 266 |
| 2009-08-21 | 266 | 266 | 266 | 266 | 700 | 266 |
| 2009-08-20 | 263 | 265 | 262 | 265 | 2,900 | 265 |
| 2009-08-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-08-18 | 262 | 266 | 262 | 266 | 1,200 | 266 |
| 2009-08-17 | 263 | 267 | 263 | 267 | 1,500 | 267 |
| 2009-08-14 | 261 | 270 | 259 | 268 | 13,700 | 268 |
| 2009-08-13 | 259 | 262 | 258 | 260 | 2,100 | 260 |
| 2009-08-12 | 264 | 264 | 258 | 259 | 11,800 | 259 |
| 2009-08-11 | 263 | 266 | 263 | 264 | 3,500 | 264 |
| 2009-08-10 | 267 | 268 | 265 | 265 | 9,700 | 265 |
| 2009-08-07 | 263 | 267 | 263 | 267 | 4,900 | 267 |
| 2009-08-06 | 266 | 267 | 263 | 267 | 5,900 | 267 |
| 2009-08-05 | 262 | 265 | 262 | 262 | 2,500 | 262 |
| 2009-08-04 | 265 | 265 | 261 | 265 | 7,800 | 265 |
| 2009-08-03 | 260 | 261 | 257 | 261 | 4,300 | 261 |
| 2009-07-31 | 259 | 260 | 255 | 259 | 4,300 | 259 |
| 2009-07-30 | 259 | 259 | 255 | 257 | 2,000 | 257 |
| 2009-07-29 | 260 | 260 | 256 | 256 | 5,300 | 256 |
| 2009-07-28 | 257 | 260 | 257 | 258 | 3,800 | 258 |
| 2009-07-27 | 257 | 261 | 256 | 257 | 6,700 | 257 |
| 2009-07-24 | 260 | 260 | 255 | 257 | 3,700 | 257 |
| 2009-07-23 | 261 | 262 | 258 | 258 | 3,700 | 258 |
| 2009-07-22 | 255 | 262 | 255 | 262 | 3,600 | 262 |
| 2009-07-21 | 257 | 258 | 255 | 255 | 2,200 | 255 |
| 2009-07-17 | 263 | 263 | 254 | 255 | 2,500 | 255 |
| 2009-07-16 | 250 | 270 | 250 | 258 | 4,700 | 258 |
| 2009-07-15 | 248 | 250 | 245 | 249 | 2,500 | 249 |
| 2009-07-14 | 249 | 250 | 249 | 250 | 200 | 250 |
| 2009-07-13 | 251 | 252 | 241 | 241 | 6,100 | 241 |
| 2009-07-10 | 258 | 258 | 254 | 254 | 6,400 | 254 |
| 2009-07-09 | 255 | 261 | 251 | 253 | 3,000 | 253 |
| 2009-07-08 | 264 | 264 | 255 | 264 | 9,900 | 264 |
| 2009-07-07 | 273 | 273 | 264 | 267 | 8,100 | 267 |
| 2009-07-06 | 272 | 273 | 271 | 272 | 3,700 | 272 |
| 2009-07-03 | 270 | 272 | 265 | 272 | 10,500 | 272 |
| 2009-07-02 | 270 | 270 | 264 | 269 | 7,600 | 269 |
| 2009-07-01 | 265 | 269 | 260 | 269 | 6,900 | 269 |
| 2009-06-30 | 259 | 265 | 257 | 260 | 14,400 | 260 |
| 2009-06-29 | 256 | 258 | 255 | 256 | 4,000 | 256 |
| 2009-06-26 | 257 | 258 | 254 | 254 | 4,100 | 254 |
| 2009-06-25 | 257 | 257 | 254 | 255 | 4,700 | 255 |
| 2009-06-24 | 251 | 257 | 250 | 257 | 5,500 | 257 |
| 2009-06-23 | 253 | 253 | 250 | 251 | 4,900 | 251 |
| 2009-06-22 | 252 | 255 | 252 | 255 | 8,100 | 255 |
| 2009-06-19 | 247 | 252 | 247 | 249 | 2,100 | 249 |
| 2009-06-18 | 250 | 250 | 246 | 248 | 3,800 | 248 |
| 2009-06-17 | 249 | 251 | 245 | 251 | 13,900 | 251 |
| 2009-06-16 | 250 | 250 | 245 | 245 | 7,200 | 245 |
| 2009-06-15 | 245 | 254 | 245 | 252 | 11,500 | 252 |
| 2009-06-12 | 241 | 248 | 240 | 245 | 12,300 | 245 |
| 2009-06-11 | 243 | 244 | 241 | 242 | 4,700 | 242 |
| 2009-06-10 | 243 | 243 | 241 | 243 | 5,100 | 243 |
| 2009-06-09 | 244 | 244 | 242 | 242 | 3,700 | 242 |
| 2009-06-08 | 243 | 248 | 241 | 244 | 7,700 | 244 |
| 2009-06-05 | 241 | 244 | 240 | 243 | 2,200 | 243 |
| 2009-06-04 | 242 | 243 | 240 | 243 | 5,400 | 243 |
| 2009-06-03 | 248 | 248 | 242 | 245 | 4,500 | 245 |
| 2009-06-02 | 242 | 247 | 240 | 246 | 9,000 | 246 |
| 2009-06-01 | 240 | 241 | 240 | 241 | 6,400 | 241 |
| 2009-05-29 | 239 | 240 | 236 | 240 | 5,000 | 240 |
| 2009-05-28 | 237 | 239 | 236 | 238 | 5,200 | 238 |
| 2009-05-27 | 246 | 246 | 239 | 243 | 3,600 | 243 |
| 2009-05-26 | 239 | 244 | 239 | 244 | 2,400 | 244 |
| 2009-05-25 | 234 | 244 | 234 | 244 | 8,800 | 244 |
| 2009-05-22 | 230 | 235 | 228 | 233 | 4,200 | 233 |
| 2009-05-21 | 233 | 234 | 231 | 232 | 2,000 | 232 |
| 2009-05-20 | 230 | 231 | 230 | 231 | 1,000 | 231 |
| 2009-05-19 | 236 | 236 | 230 | 231 | 2,200 | 231 |
| 2009-05-18 | 236 | 236 | 230 | 235 | 4,200 | 235 |
| 2009-05-15 | 230 | 237 | 226 | 232 | 6,800 | 232 |
| 2009-05-14 | 230 | 230 | 225 | 226 | 2,100 | 226 |
| 2009-05-13 | 226 | 233 | 225 | 228 | 9,000 | 228 |
| 2009-05-12 | 225 | 226 | 225 | 225 | 3,600 | 225 |
| 2009-05-11 | 224 | 227 | 224 | 227 | 11,300 | 227 |
| 2009-05-08 | 227 | 227 | 225 | 226 | 2,400 | 226 |
| 2009-05-07 | 226 | 226 | 222 | 226 | 4,100 | 226 |
| 2009-05-01 | 223 | 225 | 221 | 221 | 4,000 | 221 |
| 2009-04-30 | 226 | 226 | 222 | 222 | 6,400 | 222 |
| 2009-04-28 | 225 | 227 | 224 | 227 | 6,400 | 227 |
| 2009-04-27 | 224 | 226 | 224 | 225 | 3,000 | 225 |
| 2009-04-24 | 224 | 225 | 223 | 224 | 2,300 | 224 |
| 2009-04-23 | 224 | 225 | 223 | 223 | 4,200 | 223 |
| 2009-04-22 | 225 | 226 | 224 | 224 | 2,800 | 224 |
| 2009-04-21 | 225 | 225 | 223 | 225 | 4,100 | 225 |
| 2009-04-20 | 226 | 226 | 223 | 223 | 2,900 | 223 |
| 2009-04-17 | 225 | 225 | 223 | 225 | 2,600 | 225 |
| 2009-04-16 | 224 | 227 | 224 | 224 | 6,100 | 224 |
| 2009-04-15 | 221 | 223 | 218 | 223 | 6,300 | 223 |
| 2009-04-14 | 221 | 223 | 219 | 221 | 3,500 | 221 |
| 2009-04-13 | 223 | 223 | 215 | 221 | 16,500 | 221 |
| 2009-04-10 | 227 | 228 | 220 | 225 | 13,300 | 225 |
| 2009-04-09 | 231 | 232 | 227 | 227 | 4,600 | 227 |
| 2009-04-08 | 236 | 236 | 225 | 226 | 12,900 | 226 |
| 2009-04-07 | 234 | 235 | 231 | 234 | 10,800 | 234 |
| 2009-04-06 | 237 | 237 | 234 | 237 | 6,400 | 237 |
| 2009-04-03 | 238 | 238 | 235 | 236 | 5,100 | 236 |
| 2009-04-02 | 240 | 244 | 237 | 240 | 7,200 | 240 |
| 2009-04-01 | 236 | 250 | 236 | 240 | 3,300 | 240 |
| 2009-03-31 | 231 | 241 | 231 | 238 | 13,600 | 238 |
| 2009-03-30 | 246 | 246 | 239 | 242 | 15,400 | 242 |
| 2009-03-27 | 246 | 253 | 245 | 249 | 17,500 | 249 |
| 2009-03-26 | 238 | 256 | 238 | 256 | 63,300 | 256 |
| 2009-03-25 | 294 | 294 | 277 | 288 | 68,200 | 288 |
| 2009-03-24 | 299 | 299 | 286 | 296 | 45,300 | 296 |
| 2009-03-23 | 271 | 283 | 271 | 280 | 19,700 | 280 |
| 2009-03-19 | 269 | 275 | 269 | 274 | 10,200 | 274 |
| 2009-03-18 | 269 | 270 | 267 | 268 | 21,700 | 268 |
| 2009-03-17 | 271 | 271 | 266 | 269 | 14,500 | 269 |
| 2009-03-16 | 267 | 273 | 267 | 272 | 11,500 | 272 |
| 2009-03-13 | 270 | 270 | 268 | 268 | 5,900 | 268 |
| 2009-03-12 | 276 | 276 | 265 | 265 | 6,500 | 265 |
| 2009-03-11 | 273 | 274 | 270 | 271 | 8,500 | 271 |
| 2009-03-10 | 271 | 279 | 268 | 268 | 10,800 | 268 |
| 2009-03-09 | 281 | 290 | 279 | 281 | 15,600 | 281 |
| 2009-03-06 | 299 | 299 | 294 | 295 | 17,200 | 295 |
| 2009-03-05 | 300 | 305 | 299 | 300 | 18,300 | 300 |
| 2009-03-04 | 307 | 310 | 300 | 309 | 29,100 | 309 |
| 2009-03-03 | 312 | 317 | 311 | 317 | 5,300 | 317 |
| 2009-03-02 | 312 | 316 | 311 | 314 | 8,800 | 314 |
| 2009-02-27 | 310 | 313 | 307 | 312 | 2,400 | 312 |
| 2009-02-26 | 309 | 313 | 306 | 313 | 5,700 | 313 |
| 2009-02-25 | 308 | 325 | 308 | 315 | 5,700 | 315 |
| 2009-02-24 | 304 | 308 | 304 | 308 | 3,300 | 308 |
| 2009-02-23 | 306 | 312 | 304 | 312 | 5,000 | 312 |
| 2009-02-20 | 305 | 311 | 304 | 310 | 5,200 | 310 |
| 2009-02-19 | 305 | 311 | 305 | 309 | 4,500 | 309 |
| 2009-02-18 | 308 | 310 | 305 | 307 | 10,400 | 307 |
| 2009-02-17 | 298 | 306 | 296 | 306 | 9,000 | 306 |
| 2009-02-16 | 290 | 312 | 290 | 303 | 13,100 | 303 |
| 2009-02-13 | 307 | 308 | 298 | 300 | 12,200 | 300 |
| 2009-02-12 | 300 | 310 | 300 | 303 | 13,200 | 303 |
| 2009-02-10 | 315 | 315 | 309 | 309 | 16,700 | 309 |
| 2009-02-09 | 319 | 323 | 305 | 320 | 59,300 | 320 |
| 2009-02-06 | 284 | 324 | 280 | 324 | 103,700 | 324 |
| 2009-02-05 | 241 | 256 | 241 | 244 | 4,600 | 244 |
| 2009-02-04 | 240 | 251 | 240 | 245 | 7,700 | 245 |
| 2009-02-03 | 239 | 239 | 238 | 238 | 300 | 238 |
| 2009-02-02 | 236 | 239 | 236 | 239 | 1,300 | 239 |
| 2009-01-30 | 243 | 243 | 239 | 243 | 800 | 243 |
| 2009-01-29 | 241 | 244 | 240 | 244 | 900 | 244 |
| 2009-01-28 | 239 | 241 | 236 | 241 | 2,300 | 241 |
| 2009-01-27 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2009-01-26 | 245 | 247 | 240 | 246 | 1,800 | 246 |
| 2009-01-23 | 248 | 248 | 240 | 248 | 1,000 | 248 |
| 2009-01-22 | 240 | 244 | 240 | 244 | 3,100 | 244 |
| 2009-01-21 | 246 | 246 | 241 | 245 | 1,200 | 245 |
| 2009-01-20 | 247 | 247 | 246 | 246 | 700 | 246 |
| 2009-01-19 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-01-15 | 252 | 252 | 238 | 245 | 7,600 | 245 |
| 2009-01-14 | 252 | 252 | 252 | 252 | 600 | 252 |
| 2009-01-13 | 260 | 260 | 253 | 253 | 1,500 | 253 |
| 2009-01-09 | 264 | 265 | 257 | 260 | 1,500 | 260 |
| 2009-01-08 | 263 | 263 | 262 | 263 | 1,000 | 263 |
| 2009-01-07 | 260 | 265 | 258 | 262 | 600 | 262 |
| 2009-01-06 | 269 | 269 | 256 | 264 | 2,900 | 264 |
| 2009-01-05 | 266 | 269 | 265 | 269 | 1,200 | 269 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
