7523 アールビバン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 6,000 | 6,000 | 5,860 | 5,900 | 13,000 | 2,458.33 |
| 1996-12-27 | 5,850 | 6,000 | 5,850 | 6,000 | 20,000 | 2,500 |
| 1996-12-26 | 5,850 | 5,850 | 5,850 | 5,850 | 3,000 | 2,437.50 |
| 1996-12-25 | 5,850 | 5,850 | 5,850 | 5,850 | 5,000 | 2,437.50 |
| 1996-12-24 | 5,850 | 5,850 | 5,850 | 5,850 | 10,000 | 2,437.50 |
| 1996-12-20 | 6,000 | 6,000 | 5,950 | 5,950 | 3,000 | 2,479.17 |
| 1996-12-19 | 6,050 | 6,050 | 5,900 | 5,900 | 11,000 | 2,458.33 |
| 1996-12-18 | 5,980 | 6,020 | 5,910 | 6,000 | 273,000 | 2,500 |
| 1996-12-17 | 6,000 | 6,000 | 5,950 | 5,950 | 7,000 | 2,479.17 |
| 1996-12-16 | 6,010 | 6,010 | 6,000 | 6,000 | 5,000 | 2,500 |
| 1996-12-13 | 6,000 | 6,000 | 6,000 | 6,000 | 7,000 | 2,500 |
| 1996-12-12 | 6,050 | 6,100 | 6,000 | 6,050 | 9,000 | 2,520.83 |
| 1996-12-11 | 6,320 | 6,350 | 6,100 | 6,100 | 25,000 | 2,541.67 |
| 1996-12-10 | 6,200 | 6,200 | 6,130 | 6,200 | 11,000 | 2,583.33 |
| 1996-12-09 | 6,090 | 6,150 | 6,090 | 6,150 | 8,000 | 2,562.50 |
| 1996-12-06 | 6,250 | 6,250 | 5,940 | 6,090 | 26,000 | 2,537.50 |
| 1996-12-05 | 6,420 | 6,530 | 6,200 | 6,300 | 48,000 | 2,625 |
| 1996-12-04 | 5,790 | 6,300 | 5,500 | 6,300 | 25,000 | 2,625 |
| 1996-12-03 | 5,940 | 5,940 | 5,800 | 5,800 | 20,000 | 2,416.67 |
| 1996-12-02 | 6,020 | 6,020 | 5,950 | 5,950 | 17,000 | 2,479.17 |
| 1996-11-29 | 6,150 | 6,150 | 5,950 | 6,000 | 10,000 | 2,500 |
| 1996-11-28 | 6,310 | 6,310 | 6,210 | 6,210 | 9,000 | 2,587.50 |
| 1996-11-27 | 6,300 | 6,370 | 6,300 | 6,300 | 9,000 | 2,625 |
| 1996-11-26 | 6,600 | 6,600 | 6,350 | 6,350 | 23,000 | 2,645.83 |
| 1996-11-25 | 7,070 | 7,070 | 6,600 | 6,800 | 15,000 | 2,833.33 |
| 1996-11-22 | 7,350 | 7,350 | 7,100 | 7,150 | 14,000 | 2,979.17 |
| 1996-11-21 | 7,500 | 7,500 | 7,400 | 7,400 | 9,000 | 3,083.33 |
| 1996-11-20 | 7,700 | 7,700 | 7,500 | 7,500 | 7,000 | 3,125 |
| 1996-11-19 | 7,700 | 7,700 | 7,670 | 7,700 | 11,000 | 3,208.33 |
| 1996-11-18 | 7,700 | 7,800 | 7,700 | 7,700 | 9,000 | 3,208.33 |
| 1996-11-15 | 7,510 | 7,800 | 7,500 | 7,700 | 41,000 | 3,208.33 |
| 1996-11-14 | 7,450 | 7,510 | 7,410 | 7,500 | 28,000 | 3,125 |
| 1996-11-13 | 7,640 | 7,640 | 7,450 | 7,450 | 16,000 | 3,104.17 |
| 1996-11-12 | 7,650 | 7,650 | 7,400 | 7,640 | 31,000 | 3,183.33 |
| 1996-11-11 | 8,100 | 8,100 | 7,550 | 7,700 | 35,000 | 3,208.33 |
| 1996-11-08 | 8,340 | 8,340 | 8,050 | 8,100 | 24,000 | 3,375 |
| 1996-11-07 | 8,300 | 8,400 | 8,250 | 8,350 | 72,000 | 3,479.17 |
| 1996-11-06 | 7,900 | 8,400 | 7,900 | 8,240 | 272,000 | 3,433.33 |
| 1996-11-05 | 8,000 | 8,000 | 8,000 | 8,000 | 30,000 | 3,333.33 |
| 1996-11-01 | 9,000 | 9,000 | 9,000 | 9,000 | 227,000 | 3,750 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
