7475 アルビス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,235	3,280	3,235	3,250	9,300	3,250
2016-12-29	3,265	3,280	3,230	3,280	15,200	3,280
2016-12-28	3,320	3,325	3,265	3,285	16,100	3,285
2016-12-27	3,305	3,330	3,280	3,320	14,500	3,320
2016-12-26	3,385	3,385	3,320	3,330	17,200	3,330
2016-12-22	3,335	3,370	3,255	3,325	32,400	3,325
2016-12-21	3,265	3,350	3,265	3,320	34,100	3,320
2016-12-20	3,245	3,285	3,215	3,275	26,000	3,275
2016-12-19	3,255	3,290	3,195	3,245	44,000	3,245
2016-12-16	3,120	3,260	3,095	3,260	48,900	3,260
2016-12-15	3,140	3,150	3,040	3,095	40,100	3,095
2016-12-14	3,105	3,150	3,085	3,135	45,900	3,135
2016-12-13	3,065	3,115	3,065	3,070	46,100	3,070
2016-12-12	3,000	3,065	3,000	3,065	24,100	3,065
2016-12-09	3,010	3,020	2,981	3,010	30,700	3,010
2016-12-08	3,035	3,065	2,999	3,030	44,100	3,030
2016-12-07	2,950	3,085	2,949	3,035	60,600	3,035
2016-12-06	2,871	2,949	2,871	2,949	30,500	2,949
2016-12-05	2,852	2,886	2,851	2,859	20,700	2,859
2016-12-02	2,895	2,895	2,838	2,864	37,400	2,864
2016-12-01	2,929	2,930	2,890	2,897	29,900	2,897
2016-11-30	2,869	2,948	2,862	2,941	37,500	2,941
2016-11-29	2,817	2,887	2,817	2,864	43,500	2,864
2016-11-28	2,793	2,825	2,784	2,817	26,700	2,817
2016-11-25	2,744	2,804	2,742	2,795	32,800	2,795
2016-11-24	2,801	2,815	2,739	2,744	37,200	2,744
2016-11-22	2,815	2,850	2,784	2,791	57,600	2,791
2016-11-21	2,700	2,830	2,700	2,794	82,400	2,794
2016-11-18	2,529	2,645	2,524	2,640	54,800	2,640
2016-11-17	2,488	2,520	2,466	2,517	17,200	2,517
2016-11-16	2,500	2,508	2,482	2,488	18,500	2,488
2016-11-15	2,524	2,550	2,494	2,505	34,300	2,505
2016-11-14	2,489	2,547	2,481	2,526	75,200	2,526
2016-11-11	2,250	2,595	2,249	2,493	135,000	2,493
2016-11-10	2,247	2,250	2,223	2,238	12,600	2,238
2016-11-09	2,244	2,254	2,134	2,147	21,200	2,147
2016-11-08	2,210	2,246	2,210	2,244	8,400	2,244
2016-11-07	2,187	2,231	2,187	2,217	6,700	2,217
2016-11-04	2,198	2,213	2,171	2,183	20,800	2,183
2016-11-02	2,226	2,241	2,209	2,214	15,800	2,214
2016-11-01	2,256	2,260	2,244	2,256	13,700	2,256
2016-10-31	2,230	2,264	2,230	2,243	28,300	2,243
2016-10-28	2,219	2,229	2,182	2,229	18,300	2,229
2016-10-27	2,204	2,217	2,204	2,217	9,700	2,217
2016-10-26	2,211	2,220	2,205	2,217	8,900	2,217
2016-10-25	2,201	2,230	2,201	2,217	17,600	2,217
2016-10-24	2,180	2,200	2,170	2,198	22,300	2,198
2016-10-21	2,156	2,177	2,156	2,170	5,300	2,170
2016-10-20	2,158	2,166	2,152	2,156	6,300	2,156
2016-10-19	2,161	2,165	2,135	2,157	8,400	2,157
2016-10-17	2,105	2,117	2,092	2,114	3,200	2,114
2016-10-13	2,129	2,135	2,114	2,116	5,100	2,116
2016-10-12	2,117	2,141	2,111	2,114	5,400	2,114
2016-10-11	2,152	2,154	2,123	2,148	4,900	2,148
2016-10-07	2,171	2,171	2,158	2,162	5,500	2,162
2016-10-06	2,136	2,171	2,132	2,171	16,000	2,171
2016-10-05	2,117	2,135	2,080	2,135	13,100	2,135
2016-10-04	2,107	2,118	2,100	2,117	8,800	2,117
2016-10-03	2,105	2,105	2,067	2,081	7,400	2,081
2016-09-30	2,083	2,086	2,057	2,071	7,000	2,071
2016-09-29	2,102	2,115	2,098	2,108	7,600	2,108
2016-09-28	2,121	2,123	2,089	2,115	12,100	2,115
2016-09-27	2,140	2,154	2,120	2,150	36,500	2,150
2016-09-26	2,160	2,161	2,145	2,161	12,400	2,161
2016-09-23	2,120	2,146	2,120	2,146	11,500	2,146
2016-09-21	2,086	2,102	2,086	2,099	7,500	2,099
2016-09-20	2,089	2,098	2,081	2,086	6,200	2,086
2016-09-16	2,069	2,082	2,061	2,082	5,200	2,082
2016-09-15	2,065	2,071	2,057	2,060	5,500	2,060
2016-09-14	2,068	2,068	2,056	2,064	5,000	2,064
2016-09-13	2,077	2,077	2,066	2,068	3,700	2,068
2016-09-12	2,075	2,079	2,061	2,068	6,300	2,068
2016-09-09	2,083	2,099	2,080	2,080	8,800	2,080
2016-09-08	2,085	2,090	2,075	2,090	4,600	2,090
2016-09-07	2,088	2,093	2,070	2,085	6,600	2,085
2016-09-06	2,080	2,091	2,077	2,089	4,000	2,089
2016-09-05	2,094	2,094	2,076	2,080	2,000	2,080
2016-09-02	2,071	2,091	2,068	2,078	2,400	2,078
2016-09-01	2,088	2,100	2,071	2,081	5,600	2,081
2016-08-31	2,083	2,097	2,083	2,097	3,200	2,097
2016-08-30	2,082	2,090	2,082	2,089	2,300	2,089
2016-08-29	2,070	2,083	2,070	2,083	4,300	2,083
2016-08-26	2,085	2,085	2,070	2,070	3,200	2,070
2016-08-25	2,116	2,116	2,065	2,086	4,900	2,086
2016-08-24	2,065	2,086	2,060	2,066	3,300	2,066
2016-08-23	2,059	2,164	2,055	2,065	18,700	2,065
2016-08-22	2,055	2,073	2,036	2,059	4,500	2,059
2016-08-19	2,081	2,084	2,056	2,058	4,700	2,058
2016-08-18	2,068	2,097	2,066	2,081	3,200	2,081
2016-08-17	2,100	2,138	2,062	2,082	8,300	2,082
2016-08-16	2,118	2,122	2,106	2,114	8,000	2,114
2016-08-15	2,100	2,115	2,091	2,096	4,300	2,096
2016-08-12	2,082	2,106	2,075	2,105	5,700	2,105
2016-08-10	2,077	2,098	2,070	2,073	5,500	2,073
2016-08-09	2,052	2,076	2,052	2,065	3,800	2,065
2016-08-08	2,030	2,087	2,030	2,044	11,100	2,044
2016-08-05	2,034	2,034	1,987	1,990	11,400	1,990
2016-08-04	2,023	2,046	2,003	2,010	4,800	2,010
2016-08-03	2,050	2,057	2,026	2,030	10,100	2,030
2016-08-02	2,070	2,090	2,070	2,071	6,600	2,071
2016-08-01	2,020	2,128	2,020	2,066	25,000	2,066
2016-07-29	2,118	2,129	2,063	2,066	18,200	2,066
2016-07-28	2,134	2,134	2,108	2,118	6,400	2,118
2016-07-27	2,160	2,160	2,099	2,116	20,100	2,116
2016-07-26	2,130	2,162	2,103	2,103	6,300	2,103
2016-07-25	2,200	2,200	2,113	2,130	19,200	2,130
2016-07-22	2,115	2,147	2,115	2,139	3,400	2,139
2016-07-21	2,131	2,140	2,124	2,130	3,100	2,130
2016-07-20	2,133	2,142	2,123	2,130	4,700	2,130
2016-07-19	2,122	2,147	2,122	2,147	4,700	2,147
2016-07-15	2,131	2,158	2,131	2,135	3,900	2,135
2016-07-14	2,112	2,177	2,112	2,145	8,700	2,145
2016-07-13	2,141	2,175	2,120	2,127	6,000	2,127
2016-07-12	2,122	2,162	2,122	2,141	7,500	2,141
2016-07-11	2,120	2,146	2,120	2,138	6,400	2,138
2016-07-08	2,132	2,142	2,108	2,115	8,500	2,115
2016-07-07	2,105	2,138	2,101	2,134	6,100	2,134
2016-07-06	2,148	2,148	2,108	2,124	6,500	2,124
2016-07-05	2,145	2,186	2,111	2,148	4,400	2,148
2016-07-04	2,200	2,200	2,100	2,163	22,200	2,163
2016-07-01	2,218	2,220	2,140	2,161	35,700	2,161
2016-06-30	2,200	2,245	2,190	2,211	41,700	2,211
2016-06-29	2,109	2,283	2,075	2,211	62,700	2,211
2016-06-28	2,096	2,110	2,069	2,075	15,900	2,075
2016-06-27	2,059	2,090	2,009	2,090	13,200	2,090
2016-06-24	2,100	2,100	1,961	1,993	17,500	1,993
2016-06-23	2,086	2,098	2,070	2,094	5,600	2,094
2016-06-22	2,113	2,113	2,073	2,086	9,900	2,086
2016-06-21	2,029	2,103	2,029	2,100	16,300	2,100
2016-06-20	2,012	2,089	1,999	2,029	11,800	2,029
2016-06-17	1,927	2,030	1,927	1,973	18,500	1,973
2016-06-16	1,955	1,961	1,920	1,927	7,900	1,927
2016-06-15	1,950	1,961	1,937	1,940	10,100	1,940
2016-06-14	1,965	1,997	1,960	1,970	9,900	1,970
2016-06-13	2,030	2,042	1,975	1,975	15,700	1,975
2016-06-10	2,066	2,066	2,040	2,041	8,400	2,041
2016-06-09	2,046	2,066	2,037	2,066	4,600	2,066
2016-06-08	2,051	2,066	2,050	2,066	4,300	2,066
2016-06-07	2,055	2,056	2,053	2,053	1,800	2,053
2016-06-06	2,056	2,057	2,036	2,051	4,800	2,051
2016-06-03	2,039	2,079	2,039	2,062	5,600	2,062
2016-06-02	2,094	2,094	2,036	2,036	3,900	2,036
2016-06-01	2,085	2,096	2,085	2,094	4,700	2,094
2016-05-31	2,086	2,099	2,086	2,091	3,600	2,091
2016-05-30	2,080	2,090	2,080	2,086	3,600	2,086
2016-05-27	2,068	2,080	2,068	2,080	2,200	2,080
2016-05-26	2,076	2,086	2,076	2,081	2,400	2,081
2016-05-25	2,065	2,082	2,065	2,076	9,200	2,076
2016-05-24	2,074	2,077	2,068	2,071	2,700	2,071
2016-05-23	2,073	2,090	2,065	2,085	6,800	2,085
2016-05-20	2,061	2,085	2,061	2,081	3,600	2,081
2016-05-19	2,088	2,088	2,064	2,080	4,000	2,080
2016-05-18	2,064	2,092	2,058	2,074	6,700	2,074
2016-05-17	2,050	2,086	2,045	2,086	6,500	2,086
2016-05-16	2,054	2,078	2,054	2,067	5,500	2,067
2016-05-13	2,085	2,087	2,065	2,071	4,800	2,071
2016-05-12	2,071	2,094	2,063	2,092	4,600	2,092
2016-05-11	2,075	2,096	2,035	2,094	6,300	2,094
2016-05-10	2,060	2,095	2,060	2,084	10,600	2,084
2016-05-09	2,050	2,064	2,047	2,059	4,500	2,059
2016-05-06	2,064	2,064	2,010	2,059	6,300	2,059
2016-05-02	2,008	2,077	2,008	2,076	15,000	2,076
2016-04-28	2,044	2,065	2,007	2,065	18,000	2,065
2016-04-27	2,000	2,041	1,996	2,041	7,500	2,041
2016-04-26	2,021	2,021	1,986	2,012	5,700	2,012
2016-04-25	2,046	2,046	2,006	2,021	9,400	2,021
2016-04-22	2,001	2,023	1,995	2,015	8,400	2,015
2016-04-21	1,980	2,005	1,980	2,003	9,600	2,003
2016-04-20	1,968	1,982	1,958	1,975	4,900	1,975
2016-04-19	1,927	1,967	1,927	1,958	4,000	1,958
2016-04-18	1,942	1,942	1,902	1,923	3,000	1,923
2016-04-15	1,950	1,960	1,929	1,950	9,100	1,950
2016-04-14	1,930	1,951	1,930	1,951	11,500	1,951
2016-04-13	1,890	1,900	1,882	1,900	5,400	1,900
2016-04-12	1,880	1,892	1,867	1,875	5,900	1,875
2016-04-11	1,860	1,879	1,858	1,877	5,400	1,877
2016-04-08	1,865	1,895	1,852	1,859	6,000	1,859
2016-04-07	1,883	1,893	1,868	1,868	9,500	1,868
2016-04-06	1,896	1,899	1,881	1,889	2,900	1,889
2016-04-05	1,925	1,925	1,879	1,890	8,600	1,890
2016-04-04	1,903	1,934	1,903	1,928	4,900	1,928
2016-04-01	1,943	1,946	1,899	1,900	10,400	1,900
2016-03-31	1,965	1,975	1,943	1,943	8,100	1,943
2016-03-30	1,999	1,999	1,966	1,973	5,400	1,973
2016-03-29	1,960	1,999	1,960	1,999	7,000	1,999
2016-03-28	2,015	2,029	2,006	2,029	24,300	2,029
2016-03-25	2,020	2,020	2,000	2,008	11,300	2,008
2016-03-24	1,989	2,010	1,980	2,003	10,800	2,003
2016-03-23	1,985	1,991	1,969	1,988	5,500	1,988
2016-03-22	1,980	1,981	1,959	1,981	8,200	1,981
2016-03-18	1,963	1,963	1,935	1,952	6,700	1,952
2016-03-17	1,990	1,990	1,955	1,963	6,300	1,963
2016-03-16	1,954	1,975	1,954	1,967	5,700	1,967
2016-03-15	1,950	1,965	1,950	1,954	4,500	1,954
2016-03-14	1,930	1,960	1,930	1,940	7,700	1,940
2016-03-11	1,911	1,939	1,911	1,923	8,900	1,923
2016-03-10	1,920	1,930	1,911	1,918	6,100	1,918
2016-03-09	1,915	1,924	1,910	1,910	4,000	1,910
2016-03-08	1,929	1,950	1,915	1,918	8,000	1,918
2016-03-07	1,921	1,941	1,921	1,934	4,400	1,934
2016-03-04	1,929	1,929	1,908	1,920	5,300	1,920
2016-03-03	1,918	1,940	1,918	1,929	4,700	1,929
2016-03-02	1,916	1,937	1,916	1,920	5,900	1,920
2016-03-01	1,930	1,931	1,902	1,908	4,400	1,908
2016-02-29	1,990	1,990	1,925	1,925	8,700	1,925
2016-02-26	1,930	1,957	1,916	1,938	4,700	1,938
2016-02-25	1,965	1,965	1,894	1,917	7,300	1,917
2016-02-24	1,880	1,920	1,870	1,875	4,600	1,875
2016-02-23	1,911	1,935	1,882	1,882	6,900	1,882
2016-02-22	1,895	1,911	1,891	1,903	6,100	1,903
2016-02-19	1,885	1,926	1,885	1,919	5,600	1,919
2016-02-18	1,884	1,944	1,884	1,913	11,100	1,913
2016-02-17	1,843	1,892	1,843	1,875	5,300	1,875
2016-02-16	1,833	1,927	1,833	1,855	10,000	1,855
2016-02-15	1,880	1,900	1,825	1,873	9,300	1,873
2016-02-12	1,849	1,851	1,822	1,823	10,000	1,823
2016-02-10	1,946	1,959	1,880	1,889	11,300	1,889
2016-02-09	1,960	1,975	1,900	1,906	11,400	1,906
2016-02-08	1,969	1,992	1,966	1,975	3,600	1,975
2016-02-05	1,971	1,985	1,970	1,970	7,700	1,970
2016-02-04	1,970	1,998	1,969	1,975	5,100	1,975
2016-02-03	1,980	2,010	1,967	1,986	12,000	1,986
2016-02-02	2,043	2,050	2,016	2,027	10,700	2,027
2016-02-01	2,050	2,058	2,040	2,049	18,400	2,049
2016-01-29	1,983	2,040	1,962	2,038	12,600	2,038
2016-01-28	1,957	1,983	1,952	1,978	5,300	1,978
2016-01-27	1,899	1,966	1,899	1,957	7,500	1,957
2016-01-26	1,914	1,914	1,895	1,896	9,400	1,896
2016-01-25	1,890	1,939	1,883	1,914	13,000	1,914
2016-01-22	1,813	1,877	1,811	1,872	15,300	1,872
2016-01-21	1,875	1,877	1,805	1,805	21,000	1,805
2016-01-20	1,931	1,937	1,883	1,884	15,400	1,884
2016-01-19	1,948	1,958	1,930	1,931	17,100	1,931
2016-01-18	1,948	1,964	1,927	1,945	8,400	1,945
2016-01-15	1,975	1,995	1,968	1,969	9,500	1,969
2016-01-14	1,990	2,046	1,930	1,963	55,700	1,963
2016-01-13	2,002	2,017	2,000	2,003	8,000	2,003
2016-01-12	2,017	2,027	1,980	1,980	22,000	1,980
2016-01-08	2,001	2,050	1,995	2,016	18,300	2,016
2016-01-07	2,033	2,049	1,997	2,000	32,300	2,000
2016-01-06	2,062	2,062	2,030	2,033	9,900	2,033
2016-01-05	2,073	2,090	2,041	2,042	22,900	2,042
2016-01-04	2,119	2,119	2,072	2,075	11,500	2,075

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11月
日	月	火	水	木	金	土
« 10月31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