7475 アルビス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 2,348 | 2,412 | 2,330 | 2,403 | 32,900 | 2,403 |
| 2014-12-29 | 2,271 | 2,380 | 2,264 | 2,320 | 32,600 | 2,320 |
| 2014-12-26 | 2,111 | 2,249 | 2,111 | 2,240 | 18,200 | 2,240 |
| 2014-12-25 | 2,139 | 2,139 | 2,110 | 2,130 | 21,100 | 2,130 |
| 2014-12-24 | 2,100 | 2,145 | 2,100 | 2,132 | 23,700 | 2,132 |
| 2014-12-22 | 2,065 | 2,095 | 2,060 | 2,095 | 15,300 | 2,095 |
| 2014-12-19 | 2,010 | 2,073 | 1,974 | 2,065 | 18,800 | 2,065 |
| 2014-12-18 | 1,990 | 2,008 | 1,950 | 2,005 | 14,700 | 2,005 |
| 2014-12-17 | 1,915 | 1,980 | 1,915 | 1,980 | 23,500 | 1,980 |
| 2014-12-16 | 1,905 | 1,915 | 1,876 | 1,880 | 6,400 | 1,880 |
| 2014-12-15 | 1,876 | 1,905 | 1,876 | 1,905 | 9,000 | 1,905 |
| 2014-12-12 | 1,860 | 1,910 | 1,860 | 1,898 | 16,800 | 1,898 |
| 2014-12-11 | 1,840 | 1,857 | 1,840 | 1,857 | 4,500 | 1,857 |
| 2014-12-10 | 1,840 | 1,859 | 1,838 | 1,850 | 5,200 | 1,850 |
| 2014-12-09 | 1,836 | 1,859 | 1,836 | 1,848 | 6,900 | 1,848 |
| 2014-12-08 | 1,842 | 1,852 | 1,828 | 1,848 | 16,300 | 1,848 |
| 2014-12-05 | 1,830 | 1,840 | 1,830 | 1,839 | 2,300 | 1,839 |
| 2014-12-04 | 1,832 | 1,832 | 1,818 | 1,818 | 3,700 | 1,818 |
| 2014-12-03 | 1,845 | 1,845 | 1,829 | 1,832 | 4,700 | 1,832 |
| 2014-12-02 | 1,850 | 1,850 | 1,821 | 1,845 | 3,000 | 1,845 |
| 2014-12-01 | 1,825 | 1,850 | 1,797 | 1,850 | 21,500 | 1,850 |
| 2014-11-28 | 1,735 | 1,820 | 1,735 | 1,805 | 22,800 | 1,805 |
| 2014-11-27 | 1,735 | 1,738 | 1,731 | 1,731 | 2,700 | 1,731 |
| 2014-11-26 | 1,733 | 1,743 | 1,700 | 1,730 | 12,900 | 1,730 |
| 2014-11-25 | 1,704 | 1,732 | 1,703 | 1,732 | 8,400 | 1,732 |
| 2014-11-21 | 1,695 | 1,700 | 1,694 | 1,696 | 1,200 | 1,696 |
| 2014-11-20 | 1,695 | 1,695 | 1,689 | 1,689 | 900 | 1,689 |
| 2014-11-19 | 1,690 | 1,695 | 1,690 | 1,690 | 800 | 1,690 |
| 2014-11-18 | 1,687 | 1,687 | 1,687 | 1,687 | 500 | 1,687 |
| 2014-11-17 | 1,690 | 1,690 | 1,686 | 1,687 | 1,900 | 1,687 |
| 2014-11-14 | 1,693 | 1,694 | 1,690 | 1,694 | 3,200 | 1,694 |
| 2014-11-13 | 1,700 | 1,700 | 1,692 | 1,692 | 4,600 | 1,692 |
| 2014-11-12 | 1,696 | 1,700 | 1,696 | 1,700 | 500 | 1,700 |
| 2014-11-11 | 1,691 | 1,692 | 1,691 | 1,692 | 500 | 1,692 |
| 2014-11-10 | 1,691 | 1,693 | 1,691 | 1,691 | 800 | 1,691 |
| 2014-11-07 | 1,691 | 1,693 | 1,691 | 1,693 | 1,100 | 1,693 |
| 2014-11-06 | 1,695 | 1,703 | 1,690 | 1,690 | 900 | 1,690 |
| 2014-11-05 | 1,695 | 1,695 | 1,693 | 1,693 | 300 | 1,693 |
| 2014-11-04 | 1,701 | 1,705 | 1,690 | 1,703 | 3,700 | 1,703 |
| 2014-10-31 | 1,693 | 1,695 | 1,679 | 1,695 | 3,000 | 1,695 |
| 2014-10-30 | 1,693 | 1,693 | 1,667 | 1,690 | 1,800 | 1,690 |
| 2014-10-29 | 1,688 | 1,688 | 1,664 | 1,664 | 400 | 1,664 |
| 2014-10-28 | 1,667 | 1,680 | 1,664 | 1,680 | 600 | 1,680 |
| 2014-10-27 | 1,692 | 1,693 | 1,692 | 1,693 | 1,900 | 1,693 |
| 2014-10-24 | 1,691 | 1,692 | 1,691 | 1,692 | 200 | 1,692 |
| 2014-10-23 | 1,662 | 1,690 | 1,662 | 1,688 | 800 | 1,688 |
| 2014-10-22 | 1,693 | 1,693 | 1,662 | 1,693 | 1,600 | 1,693 |
| 2014-10-21 | 1,670 | 1,670 | 1,666 | 1,666 | 300 | 1,666 |
| 2014-10-20 | 1,685 | 1,690 | 1,660 | 1,663 | 2,200 | 1,663 |
| 2014-10-17 | 1,660 | 1,665 | 1,652 | 1,652 | 900 | 1,652 |
| 2014-10-16 | 1,660 | 1,665 | 1,660 | 1,665 | 1,600 | 1,665 |
| 2014-10-15 | 1,690 | 1,690 | 1,690 | 1,690 | 400 | 1,690 |
| 2014-10-14 | 1,690 | 1,695 | 1,690 | 1,690 | 3,500 | 1,690 |
| 2014-10-10 | 1,696 | 1,700 | 1,690 | 1,698 | 1,600 | 1,698 |
| 2014-10-09 | 1,700 | 1,700 | 1,695 | 1,699 | 6,000 | 1,699 |
| 2014-10-08 | 1,700 | 1,700 | 1,694 | 1,694 | 1,200 | 1,694 |
| 2014-10-07 | 1,716 | 1,716 | 1,696 | 1,714 | 1,300 | 1,714 |
| 2014-10-06 | 1,710 | 1,713 | 1,698 | 1,713 | 1,900 | 1,713 |
| 2014-10-03 | 1,700 | 1,710 | 1,695 | 1,710 | 4,100 | 1,710 |
| 2014-10-02 | 1,712 | 1,712 | 1,696 | 1,710 | 1,300 | 1,710 |
| 2014-10-01 | 1,703 | 1,712 | 1,702 | 1,712 | 2,300 | 1,712 |
| 2014-09-30 | 1,717 | 1,717 | 1,701 | 1,710 | 3,000 | 1,710 |
| 2014-09-29 | 1,718 | 1,718 | 1,700 | 1,705 | 3,500 | 1,705 |
| 2014-09-26 | 1,690 | 1,697 | 1,680 | 1,695 | 6,800 | 1,695 |
| 2014-09-25 | 1,723 | 1,729 | 1,719 | 1,727 | 38,800 | 1,727 |
| 2014-09-24 | 1,720 | 1,723 | 1,715 | 1,719 | 4,600 | 1,719 |
| 2014-09-22 | 1,719 | 1,725 | 1,719 | 1,721 | 3,900 | 1,721 |
| 2014-09-19 | 1,718 | 1,719 | 1,716 | 1,718 | 1,700 | 1,718 |
| 2014-09-18 | 1,718 | 1,719 | 1,713 | 1,717 | 3,000 | 1,717 |
| 2014-09-17 | 1,719 | 1,719 | 1,714 | 1,718 | 2,400 | 1,718 |
| 2014-09-16 | 1,711 | 1,718 | 1,710 | 1,715 | 2,600 | 1,715 |
| 2014-09-12 | 1,701 | 1,709 | 1,700 | 1,709 | 1,400 | 1,709 |
| 2014-09-11 | 1,700 | 1,704 | 1,700 | 1,701 | 700 | 1,701 |
| 2014-09-10 | 1,692 | 1,699 | 1,691 | 1,698 | 900 | 1,698 |
| 2014-09-09 | 1,690 | 1,700 | 1,681 | 1,700 | 2,700 | 1,700 |
| 2014-09-08 | 1,703 | 1,717 | 1,692 | 1,693 | 2,300 | 1,693 |
| 2014-09-05 | 1,714 | 1,714 | 1,700 | 1,700 | 4,300 | 1,700 |
| 2014-09-04 | 1,714 | 1,714 | 1,703 | 1,713 | 2,500 | 1,713 |
| 2014-09-03 | 1,700 | 1,714 | 1,700 | 1,701 | 3,700 | 1,701 |
| 2014-09-02 | 1,700 | 1,700 | 1,691 | 1,692 | 3,900 | 1,692 |
| 2014-09-01 | 1,688 | 1,690 | 1,688 | 1,690 | 4,900 | 1,690 |
| 2014-08-29 | 1,667 | 1,688 | 1,660 | 1,688 | 2,000 | 1,688 |
| 2014-08-28 | 1,677 | 1,677 | 1,660 | 1,665 | 2,300 | 1,665 |
| 2014-08-27 | 1,670 | 1,680 | 1,670 | 1,677 | 3,700 | 1,677 |
| 2014-08-26 | 1,650 | 1,670 | 1,650 | 1,670 | 5,900 | 1,670 |
| 2014-08-25 | 1,638 | 1,653 | 1,630 | 1,638 | 4,100 | 1,638 |
| 2014-08-22 | 1,637 | 1,638 | 1,630 | 1,635 | 1,000 | 1,635 |
| 2014-08-21 | 1,630 | 1,639 | 1,630 | 1,639 | 900 | 1,639 |
| 2014-08-20 | 1,618 | 1,639 | 1,610 | 1,639 | 3,900 | 1,639 |
| 2014-08-19 | 1,618 | 1,640 | 1,615 | 1,640 | 2,900 | 1,640 |
| 2014-08-18 | 1,640 | 1,640 | 1,616 | 1,618 | 4,100 | 1,618 |
| 2014-08-15 | 1,650 | 1,650 | 1,630 | 1,644 | 2,600 | 1,644 |
| 2014-08-14 | 1,649 | 1,650 | 1,640 | 1,650 | 3,600 | 1,650 |
| 2014-08-13 | 1,666 | 1,666 | 1,645 | 1,649 | 11,100 | 1,649 |
| 2014-08-12 | 1,660 | 1,677 | 1,660 | 1,677 | 600 | 1,677 |
| 2014-08-11 | 1,690 | 1,690 | 1,660 | 1,670 | 900 | 1,670 |
| 2014-08-08 | 1,699 | 1,699 | 1,655 | 1,660 | 2,600 | 1,660 |
| 2014-08-07 | 1,696 | 1,699 | 1,681 | 1,681 | 1,700 | 1,681 |
| 2014-08-06 | 1,692 | 1,700 | 1,692 | 1,694 | 1,500 | 1,694 |
| 2014-08-05 | 1,700 | 1,710 | 1,695 | 1,695 | 3,200 | 1,695 |
| 2014-08-04 | 1,701 | 1,705 | 1,695 | 1,705 | 1,200 | 1,705 |
| 2014-08-01 | 1,678 | 1,701 | 1,675 | 1,701 | 4,900 | 1,701 |
| 2014-07-31 | 1,740 | 1,800 | 1,670 | 1,679 | 27,100 | 1,679 |
| 2014-07-30 | 1,740 | 1,740 | 1,725 | 1,730 | 6,900 | 1,730 |
| 2014-07-29 | 1,740 | 1,749 | 1,730 | 1,735 | 3,200 | 1,735 |
| 2014-07-28 | 345 | 346 | 343 | 343 | 15,000 | 1,715 |
| 2014-07-25 | 348 | 348 | 345 | 345 | 15,000 | 1,725 |
| 2014-07-24 | 348 | 348 | 343 | 345 | 20,000 | 1,725 |
| 2014-07-23 | 345 | 348 | 345 | 348 | 12,000 | 1,740 |
| 2014-07-22 | 343 | 350 | 341 | 348 | 16,000 | 1,740 |
| 2014-07-18 | 341 | 350 | 336 | 343 | 27,000 | 1,715 |
| 2014-07-17 | 344 | 344 | 338 | 341 | 50,000 | 1,705 |
| 2014-07-16 | 343 | 344 | 339 | 344 | 18,000 | 1,720 |
| 2014-07-15 | 345 | 347 | 338 | 347 | 44,000 | 1,735 |
| 2014-07-14 | 345 | 354 | 345 | 348 | 19,000 | 1,740 |
| 2014-07-11 | 340 | 345 | 334 | 345 | 21,000 | 1,725 |
| 2014-07-10 | 348 | 349 | 342 | 343 | 33,000 | 1,715 |
| 2014-07-09 | 351 | 351 | 350 | 350 | 4,000 | 1,750 |
| 2014-07-08 | 351 | 351 | 348 | 351 | 15,000 | 1,755 |
| 2014-07-07 | 350 | 354 | 350 | 352 | 8,000 | 1,760 |
| 2014-07-04 | 351 | 355 | 351 | 352 | 20,000 | 1,760 |
| 2014-07-03 | 354 | 354 | 351 | 351 | 6,000 | 1,755 |
| 2014-07-02 | 349 | 355 | 349 | 351 | 30,000 | 1,755 |
| 2014-07-01 | 345 | 353 | 345 | 349 | 18,000 | 1,745 |
| 2014-06-30 | 354 | 358 | 343 | 345 | 45,000 | 1,725 |
| 2014-06-27 | 357 | 360 | 350 | 350 | 29,000 | 1,750 |
| 2014-06-26 | 355 | 360 | 347 | 358 | 69,000 | 1,790 |
| 2014-06-25 | 339 | 359 | 337 | 358 | 70,000 | 1,790 |
| 2014-06-24 | 333 | 339 | 330 | 339 | 61,000 | 1,695 |
| 2014-06-23 | 323 | 332 | 323 | 332 | 42,000 | 1,660 |
| 2014-06-20 | 322 | 324 | 320 | 322 | 28,000 | 1,610 |
| 2014-06-19 | 325 | 326 | 321 | 321 | 27,000 | 1,605 |
| 2014-06-18 | 330 | 330 | 322 | 324 | 36,000 | 1,620 |
| 2014-06-17 | 317 | 325 | 315 | 323 | 36,000 | 1,615 |
| 2014-06-16 | 318 | 330 | 314 | 315 | 105,000 | 1,575 |
| 2014-06-13 | 310 | 314 | 302 | 314 | 113,000 | 1,570 |
| 2014-06-12 | 291 | 309 | 289 | 306 | 213,000 | 1,530 |
| 2014-06-11 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2014-06-10 | 283 | 283 | 282 | 282 | 6,000 | 1,410 |
| 2014-06-09 | 283 | 283 | 282 | 282 | 8,000 | 1,410 |
| 2014-06-06 | 284 | 284 | 282 | 284 | 10,000 | 1,420 |
| 2014-06-05 | 280 | 284 | 280 | 284 | 11,000 | 1,420 |
| 2014-06-04 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2014-06-03 | 283 | 283 | 281 | 281 | 6,000 | 1,405 |
| 2014-06-02 | 284 | 284 | 284 | 284 | 14,000 | 1,420 |
| 2014-05-30 | 284 | 284 | 282 | 284 | 9,000 | 1,420 |
| 2014-05-29 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2014-05-28 | 284 | 284 | 281 | 283 | 7,000 | 1,415 |
| 2014-05-27 | 280 | 285 | 280 | 285 | 17,000 | 1,425 |
| 2014-05-26 | 284 | 284 | 280 | 280 | 31,000 | 1,400 |
| 2014-05-23 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2014-05-22 | 282 | 282 | 281 | 281 | 2,000 | 1,405 |
| 2014-05-21 | 283 | 283 | 281 | 281 | 5,000 | 1,405 |
| 2014-05-20 | 281 | 285 | 281 | 285 | 16,000 | 1,425 |
| 2014-05-19 | 281 | 284 | 281 | 282 | 7,000 | 1,410 |
| 2014-05-16 | 282 | 283 | 282 | 283 | 3,000 | 1,415 |
| 2014-05-15 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2014-05-14 | 282 | 283 | 281 | 282 | 8,000 | 1,410 |
| 2014-05-13 | 284 | 284 | 281 | 284 | 8,000 | 1,420 |
| 2014-05-12 | 284 | 284 | 284 | 284 | 3,000 | 1,420 |
| 2014-05-09 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2014-05-08 | 284 | 284 | 282 | 284 | 9,000 | 1,420 |
| 2014-05-07 | 285 | 285 | 284 | 284 | 4,000 | 1,420 |
| 2014-05-02 | 286 | 288 | 286 | 288 | 9,000 | 1,440 |
| 2014-05-01 | 286 | 286 | 286 | 286 | 5,000 | 1,430 |
| 2014-04-30 | 285 | 285 | 285 | 285 | 13,000 | 1,425 |
| 2014-04-28 | 278 | 285 | 278 | 284 | 8,000 | 1,420 |
| 2014-04-25 | 282 | 282 | 282 | 282 | 15,000 | 1,410 |
| 2014-04-24 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2014-04-22 | 276 | 278 | 276 | 276 | 5,000 | 1,380 |
| 2014-04-21 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2014-04-18 | 276 | 278 | 276 | 278 | 8,000 | 1,390 |
| 2014-04-16 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2014-04-15 | 282 | 282 | 278 | 278 | 2,000 | 1,390 |
| 2014-04-10 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2014-04-09 | 276 | 278 | 276 | 278 | 12,000 | 1,390 |
| 2014-04-08 | 278 | 279 | 277 | 277 | 5,000 | 1,385 |
| 2014-04-07 | 279 | 279 | 278 | 279 | 5,000 | 1,395 |
| 2014-04-04 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2014-04-02 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2014-04-01 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 2014-03-31 | 280 | 282 | 279 | 279 | 42,000 | 1,395 |
| 2014-03-28 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 2014-03-27 | 277 | 279 | 277 | 278 | 10,000 | 1,390 |
| 2014-03-26 | 288 | 288 | 281 | 281 | 5,000 | 1,405 |
| 2014-03-25 | 282 | 282 | 281 | 281 | 35,000 | 1,405 |
| 2014-03-24 | 282 | 282 | 281 | 281 | 8,000 | 1,405 |
| 2014-03-20 | 282 | 283 | 281 | 282 | 33,000 | 1,410 |
| 2014-03-19 | 282 | 284 | 282 | 283 | 21,000 | 1,415 |
| 2014-03-18 | 281 | 283 | 281 | 283 | 9,000 | 1,415 |
| 2014-03-17 | 282 | 282 | 282 | 282 | 5,000 | 1,410 |
| 2014-03-14 | 282 | 282 | 280 | 280 | 11,000 | 1,400 |
| 2014-03-13 | 283 | 283 | 281 | 282 | 19,000 | 1,410 |
| 2014-03-12 | 282 | 283 | 282 | 283 | 4,000 | 1,415 |
| 2014-03-11 | 282 | 288 | 282 | 283 | 8,000 | 1,415 |
| 2014-03-10 | 287 | 287 | 281 | 281 | 7,000 | 1,405 |
| 2014-03-06 | 285 | 286 | 280 | 286 | 25,000 | 1,430 |
| 2014-03-05 | 284 | 284 | 283 | 283 | 16,000 | 1,415 |
| 2014-03-04 | 287 | 288 | 286 | 288 | 4,000 | 1,440 |
| 2014-03-03 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2014-02-28 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2014-02-27 | 284 | 284 | 283 | 283 | 33,000 | 1,415 |
| 2014-02-26 | 283 | 284 | 282 | 284 | 13,000 | 1,420 |
| 2014-02-25 | 285 | 285 | 282 | 285 | 8,000 | 1,425 |
| 2014-02-24 | 285 | 285 | 282 | 282 | 40,000 | 1,410 |
| 2014-02-21 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-02-20 | 286 | 286 | 285 | 286 | 5,000 | 1,430 |
| 2014-02-19 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2014-02-17 | 285 | 292 | 285 | 289 | 6,000 | 1,445 |
| 2014-02-14 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2014-02-13 | 286 | 286 | 280 | 280 | 13,000 | 1,400 |
| 2014-02-12 | 287 | 287 | 286 | 286 | 2,000 | 1,430 |
| 2014-02-10 | 285 | 285 | 283 | 283 | 5,000 | 1,415 |
| 2014-02-07 | 282 | 288 | 280 | 288 | 8,000 | 1,440 |
| 2014-02-05 | 290 | 290 | 283 | 284 | 4,000 | 1,420 |
| 2014-02-04 | 296 | 296 | 283 | 283 | 8,000 | 1,415 |
| 2014-02-03 | 288 | 299 | 282 | 282 | 19,000 | 1,410 |
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
