7475 アルビス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,237	2,258	2,225	2,246	7,900	2,246
2021-12-29	2,192	2,259	2,186	2,259	13,900	2,259
2021-12-28	2,175	2,192	2,167	2,192	11,300	2,192
2021-12-27	2,154	2,176	2,140	2,175	23,300	2,175
2021-12-24	2,143	2,145	2,126	2,139	17,400	2,139
2021-12-23	2,156	2,160	2,146	2,147	9,500	2,147
2021-12-22	2,167	2,167	2,152	2,152	6,800	2,152
2021-12-21	2,152	2,166	2,152	2,160	7,600	2,160
2021-12-20	2,184	2,184	2,150	2,150	9,200	2,150
2021-12-17	2,230	2,230	2,178	2,185	16,700	2,185
2021-12-16	2,200	2,242	2,187	2,234	17,400	2,234
2021-12-15	2,172	2,199	2,170	2,199	17,100	2,199
2021-12-14	2,160	2,198	2,155	2,198	16,200	2,198
2021-12-13	2,201	2,201	2,158	2,165	14,800	2,165
2021-12-10	2,204	2,204	2,179	2,199	8,800	2,199
2021-12-09	2,187	2,195	2,162	2,194	16,000	2,194
2021-12-08	2,225	2,225	2,175	2,186	15,700	2,186
2021-12-07	2,171	2,231	2,163	2,225	15,300	2,225
2021-12-06	2,167	2,176	2,136	2,149	14,800	2,149
2021-12-03	2,140	2,182	2,140	2,150	11,200	2,150
2021-12-02	2,115	2,153	2,114	2,129	19,000	2,129
2021-12-01	2,114	2,150	2,114	2,115	14,000	2,115
2021-11-30	2,120	2,174	2,114	2,114	16,400	2,114
2021-11-29	2,174	2,174	2,114	2,114	26,600	2,114
2021-11-26	2,192	2,200	2,175	2,175	24,500	2,175
2021-11-25	2,221	2,221	2,190	2,193	22,300	2,193
2021-11-24	2,233	2,243	2,221	2,224	12,500	2,224
2021-11-22	2,266	2,274	2,232	2,232	17,800	2,232
2021-11-19	2,280	2,293	2,271	2,271	11,100	2,271
2021-11-18	2,312	2,312	2,274	2,277	14,700	2,277
2021-11-17	2,323	2,323	2,311	2,313	4,300	2,313
2021-11-16	2,337	2,341	2,316	2,324	4,400	2,324
2021-11-15	2,325	2,332	2,313	2,323	6,400	2,323
2021-11-12	2,322	2,327	2,308	2,321	5,300	2,321
2021-11-11	2,304	2,316	2,301	2,307	4,200	2,307
2021-11-10	2,323	2,323	2,304	2,304	3,400	2,304
2021-11-09	2,319	2,320	2,305	2,309	5,900	2,309
2021-11-08	2,346	2,346	2,310	2,315	6,300	2,315
2021-11-05	2,355	2,355	2,327	2,327	4,100	2,327
2021-11-04	2,360	2,370	2,353	2,363	3,300	2,363
2021-11-02	2,371	2,383	2,360	2,360	6,100	2,360
2021-11-01	2,335	2,393	2,330	2,393	9,700	2,393
2021-10-29	2,300	2,375	2,300	2,355	6,500	2,355
2021-10-28	2,325	2,357	2,298	2,298	21,900	2,298
2021-10-27	2,330	2,335	2,325	2,325	1,700	2,325
2021-10-26	2,333	2,350	2,324	2,325	5,700	2,325
2021-10-25	2,350	2,356	2,324	2,324	9,300	2,324
2021-10-22	2,344	2,360	2,333	2,339	5,800	2,339
2021-10-21	2,364	2,365	2,344	2,344	5,200	2,344
2021-10-20	2,355	2,371	2,339	2,364	6,000	2,364
2021-10-19	2,380	2,380	2,354	2,355	2,800	2,355
2021-10-18	2,377	2,379	2,357	2,379	6,900	2,379
2021-10-15	2,346	2,378	2,331	2,378	11,900	2,378
2021-10-14	2,318	2,318	2,300	2,301	10,400	2,301
2021-10-13	2,348	2,351	2,315	2,332	10,700	2,332
2021-10-12	2,396	2,397	2,347	2,347	9,400	2,347
2021-10-11	2,378	2,396	2,368	2,394	6,800	2,394
2021-10-08	2,330	2,387	2,325	2,363	9,000	2,363
2021-10-07	2,353	2,368	2,327	2,328	8,900	2,328
2021-10-06	2,347	2,386	2,345	2,367	11,100	2,367
2021-10-05	2,350	2,382	2,335	2,337	16,100	2,337
2021-10-04	2,362	2,386	2,355	2,370	4,400	2,370
2021-10-01	2,385	2,385	2,340	2,340	13,300	2,340
2021-09-30	2,420	2,439	2,385	2,385	11,900	2,385
2021-09-29	2,425	2,441	2,395	2,400	39,700	2,400
2021-09-28	2,496	2,528	2,481	2,520	93,000	2,520
2021-09-27	2,501	2,521	2,492	2,494	70,500	2,494
2021-09-24	2,507	2,507	2,475	2,492	78,800	2,492
2021-09-22	2,491	2,503	2,470	2,470	29,000	2,470
2021-09-21	2,500	2,502	2,468	2,485	31,500	2,485
2021-09-17	2,507	2,538	2,507	2,538	25,900	2,538
2021-09-16	2,536	2,536	2,507	2,516	12,500	2,516
2021-09-15	2,536	2,545	2,505	2,523	11,500	2,523
2021-09-14	2,508	2,549	2,502	2,549	15,300	2,549
2021-09-13	2,471	2,508	2,470	2,508	12,900	2,508
2021-09-10	2,453	2,484	2,448	2,484	21,700	2,484
2021-09-09	2,473	2,475	2,452	2,460	10,900	2,460
2021-09-08	2,430	2,476	2,430	2,473	20,000	2,473
2021-09-07	2,414	2,422	2,407	2,422	14,600	2,422
2021-09-06	2,401	2,408	2,395	2,408	7,600	2,408
2021-09-03	2,382	2,413	2,381	2,398	11,800	2,398
2021-09-02	2,411	2,411	2,395	2,395	5,000	2,395
2021-09-01	2,398	2,411	2,397	2,404	4,600	2,404
2021-08-31	2,404	2,414	2,398	2,398	7,000	2,398
2021-08-30	2,396	2,409	2,390	2,405	12,500	2,405
2021-08-27	2,384	2,394	2,377	2,388	8,300	2,388
2021-08-26	2,384	2,388	2,382	2,384	3,600	2,384
2021-08-25	2,394	2,394	2,385	2,393	4,800	2,393
2021-08-24	2,380	2,395	2,364	2,394	9,600	2,394
2021-08-23	2,370	2,385	2,355	2,379	5,500	2,379
2021-08-20	2,356	2,367	2,343	2,354	5,700	2,354
2021-08-19	2,360	2,366	2,341	2,348	5,300	2,348
2021-08-18	2,341	2,358	2,340	2,351	3,500	2,351
2021-08-17	2,355	2,355	2,339	2,341	2,500	2,341
2021-08-16	2,355	2,362	2,339	2,339	6,100	2,339
2021-08-13	2,353	2,353	2,335	2,352	3,400	2,352
2021-08-12	2,333	2,348	2,325	2,340	4,500	2,340
2021-08-11	2,352	2,355	2,334	2,347	3,600	2,347
2021-08-10	2,361	2,371	2,340	2,340	7,600	2,340
2021-08-06	2,362	2,362	2,348	2,351	2,600	2,351
2021-08-05	2,352	2,365	2,337	2,364	4,400	2,364
2021-08-04	2,353	2,363	2,343	2,346	6,300	2,346
2021-08-03	2,370	2,370	2,354	2,362	4,600	2,362
2021-08-02	2,327	2,369	2,327	2,369	8,000	2,369
2021-07-30	2,344	2,348	2,325	2,325	9,500	2,325
2021-07-29	2,354	2,367	2,336	2,367	9,500	2,367
2021-07-28	2,390	2,390	2,367	2,367	2,800	2,367
2021-07-27	2,379	2,394	2,379	2,393	4,300	2,393
2021-07-26	2,441	2,441	2,351	2,378	15,700	2,378
2021-07-21	2,328	2,350	2,328	2,341	5,200	2,341
2021-07-20	2,319	2,346	2,315	2,328	10,900	2,328
2021-07-19	2,325	2,327	2,311	2,320	8,600	2,320
2021-07-16	2,352	2,352	2,316	2,322	9,600	2,322
2021-07-15	2,359	2,368	2,345	2,345	14,300	2,345
2021-07-14	2,349	2,356	2,336	2,355	4,800	2,355
2021-07-13	2,324	2,350	2,324	2,349	6,900	2,349
2021-07-12	2,349	2,349	2,307	2,324	13,000	2,324
2021-07-09	2,294	2,349	2,290	2,329	19,800	2,329
2021-07-08	2,316	2,320	2,300	2,300	5,900	2,300
2021-07-07	2,318	2,329	2,308	2,308	4,800	2,308
2021-07-06	2,349	2,349	2,320	2,321	3,600	2,321
2021-07-05	2,337	2,340	2,323	2,327	5,600	2,327
2021-07-02	2,361	2,361	2,337	2,343	3,200	2,343
2021-07-01	2,354	2,354	2,340	2,340	3,100	2,340
2021-06-30	2,383	2,383	2,340	2,340	6,400	2,340
2021-06-29	2,336	2,353	2,331	2,353	5,900	2,353
2021-06-28	2,328	2,346	2,328	2,346	6,400	2,346
2021-06-25	2,312	2,336	2,312	2,328	10,600	2,328
2021-06-24	2,306	2,321	2,291	2,304	11,700	2,304
2021-06-23	2,299	2,303	2,294	2,303	3,300	2,303
2021-06-22	2,305	2,305	2,276	2,293	10,400	2,293
2021-06-21	2,294	2,295	2,271	2,271	18,700	2,271
2021-06-18	2,308	2,325	2,292	2,294	13,600	2,294
2021-06-17	2,284	2,304	2,275	2,300	9,800	2,300
2021-06-16	2,262	2,284	2,262	2,278	6,700	2,278
2021-06-15	2,269	2,278	2,260	2,268	9,400	2,268
2021-06-14	2,280	2,281	2,253	2,260	20,300	2,260
2021-06-11	2,282	2,288	2,262	2,270	22,000	2,270
2021-06-10	2,303	2,307	2,286	2,286	7,300	2,286
2021-06-09	2,308	2,326	2,305	2,305	7,700	2,305
2021-06-08	2,281	2,303	2,281	2,292	7,500	2,292
2021-06-07	2,307	2,314	2,281	2,281	12,000	2,281
2021-06-04	2,312	2,335	2,307	2,307	8,100	2,307
2021-06-03	2,297	2,301	2,282	2,300	4,700	2,300
2021-06-02	2,286	2,289	2,274	2,276	7,500	2,276
2021-06-01	2,286	2,305	2,270	2,291	10,300	2,291
2021-05-31	2,334	2,334	2,287	2,287	9,800	2,287
2021-05-28	2,290	2,319	2,286	2,319	9,900	2,319
2021-05-27	2,310	2,310	2,290	2,290	7,200	2,290
2021-05-26	2,316	2,316	2,303	2,305	6,800	2,305
2021-05-25	2,355	2,355	2,314	2,314	8,500	2,314
2021-05-24	2,330	2,333	2,308	2,323	7,100	2,323
2021-05-21	2,314	2,335	2,304	2,314	12,200	2,314
2021-05-20	2,318	2,335	2,314	2,314	8,500	2,314
2021-05-19	2,339	2,339	2,313	2,318	4,500	2,318
2021-05-18	2,300	2,350	2,300	2,339	9,800	2,339
2021-05-17	2,327	2,330	2,295	2,300	12,200	2,300
2021-05-14	2,287	2,339	2,277	2,327	13,900	2,327
2021-05-13	2,301	2,316	2,255	2,255	25,600	2,255
2021-05-12	2,327	2,329	2,302	2,306	14,700	2,306
2021-05-11	2,345	2,360	2,323	2,323	17,000	2,323
2021-05-10	2,340	2,350	2,333	2,336	9,800	2,336
2021-05-07	2,345	2,355	2,332	2,348	9,100	2,348
2021-05-06	2,343	2,368	2,340	2,340	19,100	2,340
2021-04-30	2,368	2,393	2,354	2,361	24,100	2,361
2021-04-28	2,353	2,369	2,353	2,354	9,100	2,354
2021-04-27	2,375	2,376	2,353	2,353	8,600	2,353
2021-04-26	2,390	2,390	2,360	2,364	9,500	2,364
2021-04-23	2,366	2,380	2,363	2,364	10,100	2,364
2021-04-22	2,372	2,395	2,360	2,371	14,200	2,371
2021-04-21	2,391	2,394	2,365	2,379	13,800	2,379
2021-04-20	2,406	2,423	2,391	2,391	10,900	2,391
2021-04-19	2,416	2,426	2,402	2,412	6,300	2,412
2021-04-16	2,427	2,427	2,407	2,416	5,300	2,416
2021-04-15	2,424	2,424	2,405	2,423	6,500	2,423
2021-04-14	2,421	2,426	2,399	2,413	11,300	2,413
2021-04-13	2,417	2,428	2,414	2,427	4,800	2,427
2021-04-12	2,414	2,427	2,405	2,417	9,000	2,417
2021-04-09	2,402	2,420	2,388	2,401	13,500	2,401
2021-04-08	2,427	2,427	2,380	2,385	26,400	2,385
2021-04-07	2,414	2,443	2,414	2,432	8,000	2,432
2021-04-06	2,446	2,458	2,404	2,414	15,000	2,414
2021-04-05	2,425	2,473	2,421	2,457	12,400	2,457
2021-04-02	2,423	2,430	2,410	2,425	10,200	2,425
2021-04-01	2,459	2,462	2,410	2,410	19,900	2,410
2021-03-31	2,461	2,495	2,450	2,461	16,800	2,461
2021-03-30	2,499	2,514	2,474	2,492	32,600	2,492
2021-03-29	2,541	2,541	2,515	2,539	66,100	2,539
2021-03-26	2,493	2,510	2,472	2,506	32,300	2,506
2021-03-25	2,485	2,495	2,462	2,470	17,000	2,470
2021-03-24	2,501	2,516	2,460	2,460	27,700	2,460
2021-03-23	2,501	2,523	2,497	2,516	13,000	2,516
2021-03-22	2,500	2,521	2,496	2,499	29,600	2,499
2021-03-19	2,500	2,534	2,495	2,523	31,400	2,523
2021-03-18	2,533	2,533	2,502	2,514	23,100	2,514
2021-03-17	2,510	2,538	2,505	2,533	15,300	2,533
2021-03-16	2,516	2,533	2,501	2,529	14,100	2,529
2021-03-15	2,505	2,516	2,485	2,516	16,900	2,516
2021-03-12	2,522	2,522	2,500	2,505	15,600	2,505
2021-03-11	2,496	2,532	2,496	2,531	23,600	2,531
2021-03-10	2,479	2,515	2,467	2,496	19,500	2,496
2021-03-09	2,477	2,506	2,468	2,498	20,900	2,498
2021-03-08	2,459	2,479	2,430	2,477	23,900	2,477
2021-03-05	2,425	2,454	2,410	2,454	13,900	2,454
2021-03-04	2,419	2,431	2,405	2,423	12,900	2,423
2021-03-03	2,422	2,435	2,411	2,431	19,600	2,431
2021-03-02	2,463	2,472	2,412	2,422	15,400	2,422
2021-03-01	2,425	2,443	2,401	2,443	21,100	2,443
2021-02-26	2,411	2,420	2,388	2,390	25,900	2,390
2021-02-25	2,452	2,452	2,414	2,414	16,300	2,414
2021-02-24	2,451	2,453	2,421	2,422	16,900	2,422
2021-02-22	2,450	2,462	2,447	2,456	10,500	2,456
2021-02-19	2,469	2,472	2,430	2,446	21,800	2,446
2021-02-18	2,508	2,508	2,476	2,482	15,100	2,482
2021-02-17	2,519	2,537	2,508	2,508	15,700	2,508
2021-02-16	2,473	2,529	2,473	2,524	20,900	2,524
2021-02-15	2,486	2,503	2,452	2,488	24,400	2,488
2021-02-12	2,535	2,535	2,462	2,462	34,200	2,462
2021-02-10	2,546	2,548	2,516	2,539	10,700	2,539
2021-02-09	2,534	2,546	2,507	2,546	13,300	2,546
2021-02-08	2,514	2,535	2,507	2,534	23,200	2,534
2021-02-05	2,497	2,508	2,478	2,497	15,900	2,497
2021-02-04	2,425	2,493	2,425	2,485	23,900	2,485
2021-02-03	2,414	2,447	2,414	2,447	23,700	2,447
2021-02-02	2,428	2,428	2,405	2,423	13,000	2,423
2021-02-01	2,425	2,429	2,403	2,414	13,900	2,414
2021-01-29	2,423	2,447	2,403	2,434	43,300	2,434
2021-01-28	2,417	2,466	2,403	2,440	77,800	2,440
2021-01-27	2,434	2,436	2,412	2,417	32,300	2,417
2021-01-26	2,447	2,447	2,406	2,435	22,900	2,435
2021-01-25	2,439	2,450	2,411	2,448	23,600	2,448
2021-01-22	2,415	2,426	2,398	2,416	26,700	2,416
2021-01-21	2,402	2,440	2,402	2,434	27,600	2,434
2021-01-20	2,473	2,477	2,403	2,413	52,300	2,413
2021-01-19	2,480	2,497	2,472	2,492	27,000	2,492
2021-01-18	2,486	2,494	2,464	2,489	21,900	2,489
2021-01-15	2,546	2,546	2,485	2,486	25,800	2,486
2021-01-14	2,521	2,553	2,521	2,546	27,200	2,546
2021-01-13	2,550	2,550	2,495	2,521	19,000	2,521
2021-01-12	2,533	2,555	2,505	2,518	25,100	2,518
2021-01-08	2,497	2,533	2,480	2,533	31,500	2,533
2021-01-07	2,488	2,524	2,478	2,496	31,700	2,496
2021-01-06	2,464	2,507	2,464	2,491	14,800	2,491
2021-01-05	2,500	2,503	2,464	2,464	16,100	2,464
2021-01-04	2,535	2,549	2,478	2,500	18,000	2,500

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