7523 アールビバン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	958	960	940	960	20,300	960
2004-12-29	930	965	930	957	36,100	957
2004-12-28	915	924	911	924	21,200	924
2004-12-27	910	917	900	910	22,400	910
2004-12-24	904	908	895	899	20,000	899
2004-12-22	899	903	890	895	21,200	895
2004-12-21	891	899	891	894	16,500	894
2004-12-20	889	898	885	891	19,600	891
2004-12-17	900	900	883	894	13,900	894
2004-12-16	900	910	880	896	25,800	896
2004-12-15	880	893	877	893	14,700	893
2004-12-14	880	890	868	888	16,700	888
2004-12-13	890	900	880	880	9,700	880
2004-12-10	893	904	875	904	8,600	904
2004-12-09	901	909	885	892	15,400	892
2004-12-08	890	909	890	900	16,000	900
2004-12-07	881	898	880	891	7,200	891
2004-12-06	881	884	878	882	11,700	882
2004-12-03	871	880	870	875	8,600	875
2004-12-02	888	888	868	870	6,000	870
2004-12-01	870	890	866	890	7,300	890
2004-11-30	875	880	862	880	12,700	880
2004-11-29	880	880	860	872	7,300	872
2004-11-26	860	890	860	890	3,600	890
2004-11-25	890	890	863	873	4,300	873
2004-11-24	897	897	883	888	7,100	888
2004-11-22	890	898	880	898	11,700	898
2004-11-19	893	904	888	894	9,800	894
2004-11-18	910	920	885	885	20,000	885
2004-11-17	875	925	875	900	29,400	900
2004-11-16	841	874	841	873	20,200	873
2004-11-15	826	849	826	839	77,500	839
2004-11-12	802	820	800	818	48,400	818
2004-11-11	800	800	795	800	47,600	800
2004-11-10	805	819	795	795	87,300	795
2004-11-09	786	795	785	795	2,500	795
2004-11-08	783	794	783	794	1,100	794
2004-11-05	794	794	785	785	2,600	785
2004-11-04	780	795	780	790	2,400	790
2004-11-02	785	785	780	780	3,500	780
2004-11-01	785	785	780	785	2,900	785
2004-10-29	800	800	785	795	5,700	795
2004-10-28	795	800	795	795	8,400	795
2004-10-27	800	800	795	795	10,000	795
2004-10-26	795	800	795	796	2,300	796
2004-10-25	810	810	783	800	5,600	800
2004-10-22	819	819	811	811	4,900	811
2004-10-21	819	819	812	812	1,900	812
2004-10-20	820	820	820	820	3,100	820
2004-10-19	815	838	815	838	5,400	838
2004-10-18	837	839	820	839	3,400	839
2004-10-15	840	840	840	840	700	840
2004-10-14	855	855	840	849	4,300	849
2004-10-13	870	870	858	858	3,200	858
2004-10-12	870	870	870	870	100	870
2004-10-08	870	870	862	862	1,700	862
2004-10-07	860	860	859	860	2,100	860
2004-10-06	860	878	858	878	3,600	878
2004-10-05	870	880	863	880	4,400	880
2004-10-04	865	865	854	861	1,200	861
2004-10-01	885	885	870	870	700	870
2004-09-30	880	885	875	885	14,300	885
2004-09-29	860	890	850	882	17,100	882
2004-09-28	852	860	852	860	700	860
2004-09-27	880	880	875	880	500	880
2004-09-24	894	894	889	890	5,900	890
2004-09-22	895	900	894	894	4,700	894
2004-09-21	891	900	891	895	8,700	895
2004-09-17	895	895	891	891	2,100	891
2004-09-16	887	896	887	895	6,800	895
2004-09-15	899	899	886	886	1,100	886
2004-09-14	895	900	885	900	6,800	900
2004-09-13	891	897	891	897	2,900	897
2004-09-10	898	900	890	898	16,600	898
2004-09-09	900	905	900	905	1,500	905
2004-09-08	901	910	901	905	2,400	905
2004-09-07	929	929	901	901	800	901
2004-09-06	918	930	892	930	9,000	930
2004-09-03	930	930	900	920	2,900	920
2004-09-02	949	949	941	947	1,600	947
2004-09-01	936	950	931	950	10,900	950
2004-08-31	930	943	913	939	8,500	939
2004-08-30	887	950	887	943	18,500	943
2004-08-27	886	886	885	885	1,200	885
2004-08-26	895	895	885	885	2,700	885
2004-08-25	870	895	870	895	1,800	895
2004-08-24	870	870	870	870	200	870
2004-08-23	865	876	865	876	700	876
2004-08-20	871	879	860	861	10,500	861
2004-08-19	875	885	875	880	2,000	880
2004-08-18	861	864	855	860	5,200	860
2004-08-17	870	871	864	864	2,800	864
2004-08-16	880	880	870	879	2,400	879
2004-08-13	880	897	875	895	4,900	895
2004-08-12	875	900	860	900	7,100	900
2004-08-11	900	900	875	875	5,800	875
2004-08-10	885	900	860	895	7,900	895
2004-08-09	894	894	890	890	5,200	890
2004-08-06	890	910	890	895	4,500	895
2004-08-05	882	905	881	895	8,000	895
2004-08-04	920	920	878	910	21,400	910
2004-08-03	940	949	940	940	5,100	940
2004-08-02	950	950	940	950	2,000	950
2004-07-30	919	954	919	950	7,800	950
2004-07-29	919	930	900	930	14,700	930
2004-07-28	918	919	900	919	2,800	919
2004-07-27	916	919	880	919	7,600	919
2004-07-26	921	925	920	920	4,600	920
2004-07-23	915	925	915	920	6,500	920
2004-07-22	930	930	911	915	13,900	915
2004-07-21	960	960	932	955	9,100	955
2004-07-20	965	970	960	960	6,600	960
2004-07-16	980	980	955	965	10,100	965
2004-07-15	1,030	1,030	970	980	14,700	980
2004-07-14	1,030	1,040	1,020	1,030	6,300	1,030
2004-07-13	1,070	1,070	1,030	1,030	6,300	1,030
2004-07-12	1,090	1,090	1,030	1,070	6,100	1,070
2004-07-09	1,100	1,110	1,030	1,110	21,200	1,110
2004-07-08	1,140	1,150	1,090	1,100	25,300	1,100
2004-07-07	1,100	1,120	970	1,090	37,900	1,090
2004-07-06	1,150	1,200	1,110	1,120	83,700	1,120
2004-07-05	965	1,060	965	1,060	75,200	1,060
2004-07-02	950	960	913	960	51,100	960
2004-07-01	930	940	930	940	26,900	940
2004-06-30	930	930	920	930	6,900	930
2004-06-29	930	935	930	930	9,100	930
2004-06-28	924	930	923	930	6,100	930
2004-06-25	910	925	910	924	8,600	924
2004-06-24	924	924	911	920	4,600	920
2004-06-23	934	934	912	914	7,200	914
2004-06-22	922	945	922	940	14,600	940
2004-06-21	909	919	909	919	30,400	919
2004-06-18	900	910	880	910	8,000	910
2004-06-17	900	910	900	907	14,000	907
2004-06-16	888	900	888	892	15,300	892
2004-06-15	880	894	880	890	10,700	890
2004-06-14	870	880	865	871	3,000	871
2004-06-11	882	882	871	871	5,300	871
2004-06-10	883	883	880	881	7,200	881
2004-06-09	870	888	860	888	6,100	888
2004-06-08	870	870	845	860	26,100	860
2004-06-07	860	880	860	878	5,800	878
2004-06-04	880	890	850	890	3,400	890
2004-06-03	843	900	843	893	12,400	893
2004-06-02	850	850	840	840	3,100	840
2004-06-01	889	890	860	860	4,800	860
2004-05-31	913	913	889	900	2,700	900
2004-05-28	900	912	880	912	27,400	912
2004-05-27	877	895	870	895	25,500	895
2004-05-26	869	878	865	878	15,800	878
2004-05-25	870	870	820	870	31,400	870
2004-05-24	810	880	810	880	27,400	880
2004-05-21	760	780	751	780	6,400	780
2004-05-20	760	765	750	765	4,500	765
2004-05-19	736	760	736	760	700	760
2004-05-18	711	725	711	725	6,000	725
2004-05-17	768	778	700	740	14,200	740
2004-05-14	765	787	765	787	4,400	787
2004-05-13	775	775	765	765	5,900	765
2004-05-12	780	800	780	780	8,000	780
2004-05-11	790	790	760	780	17,700	780
2004-05-10	820	825	770	790	54,800	790
2004-05-07	820	850	820	830	9,400	830
2004-05-06	820	868	820	851	14,000	851
2004-04-30	801	820	800	810	4,900	810
2004-04-28	811	833	801	810	14,200	810
2004-04-27	800	820	796	796	9,200	796
2004-04-26	813	813	790	798	28,700	798
2004-04-23	820	820	813	813	5,700	813
2004-04-22	820	830	820	820	8,500	820
2004-04-21	830	849	830	840	3,700	840
2004-04-20	830	849	820	849	7,600	849
2004-04-19	842	860	822	830	14,400	830
2004-04-16	870	870	810	835	40,700	835
2004-04-15	900	920	841	870	44,000	870
2004-04-14	779	865	777	865	58,800	865
2004-04-13	755	775	754	765	19,400	765
2004-04-12	739	751	739	750	25,600	750
2004-04-09	750	750	736	738	16,300	738
2004-04-08	749	750	744	744	8,300	744
2004-04-07	750	750	744	745	6,600	745
2004-04-06	750	750	749	750	44,800	750
2004-04-05	750	750	735	749	61,900	749
2004-04-02	750	750	735	741	29,700	741
2004-04-01	776	776	750	760	20,600	760
2004-03-31	780	780	760	778	27,700	778
2004-03-30	780	786	779	782	23,300	782
2004-03-29	770	779	740	779	29,000	779
2004-03-26	755	777	745	775	56,700	775
2004-03-25	735	765	735	760	58,000	760
2004-03-24	730	734	726	730	29,900	730
2004-03-23	726	730	725	729	23,900	729
2004-03-22	721	728	715	724	27,100	724
2004-03-19	729	729	705	713	21,900	713
2004-03-18	745	748	700	730	39,100	730
2004-03-17	735	760	730	743	46,000	743
2004-03-16	705	728	700	728	32,800	728
2004-03-15	695	703	695	698	41,100	698
2004-03-12	689	690	679	690	36,800	690
2004-03-11	680	690	676	690	17,300	690
2004-03-10	685	685	675	685	8,700	685
2004-03-09	664	685	664	675	59,100	675
2004-03-08	660	667	660	663	35,600	663
2004-03-05	655	660	652	655	15,100	655
2004-03-04	653	653	649	650	29,400	650
2004-03-03	649	651	645	646	28,300	646
2004-03-02	645	650	643	645	17,000	645
2004-03-01	640	646	640	643	5,200	643
2004-02-27	634	640	631	635	16,100	635
2004-02-26	626	630	626	630	9,900	630
2004-02-25	638	638	625	625	5,900	625
2004-02-24	645	645	630	640	14,600	640
2004-02-23	645	647	644	644	19,700	644
2004-02-20	637	642	631	642	3,100	642
2004-02-19	633	633	631	631	1,900	631
2004-02-18	642	642	631	631	5,500	631
2004-02-17	633	643	633	640	3,700	640
2004-02-16	630	633	625	633	11,900	633
2004-02-13	630	630	620	620	14,400	620
2004-02-12	638	640	631	631	5,600	631
2004-02-10	642	645	640	640	6,500	640
2004-02-09	642	643	636	636	4,900	636
2004-02-06	642	642	642	642	1,300	642
2004-02-05	644	645	644	645	2,300	645
2004-02-04	641	650	641	642	2,900	642
2004-02-03	650	652	645	650	3,500	650
2004-02-02	636	652	636	652	3,800	652
2004-01-30	640	652	634	646	9,700	646
2004-01-29	635	638	631	638	2,300	638
2004-01-28	641	641	630	631	5,900	631
2004-01-27	650	650	641	641	5,700	641
2004-01-26	646	647	645	645	8,000	645
2004-01-23	642	646	637	646	8,000	646
2004-01-22	645	650	641	649	11,800	649
2004-01-21	665	665	650	651	7,900	651
2004-01-20	660	660	646	660	3,600	660
2004-01-19	660	660	650	650	600	650
2004-01-16	643	643	643	643	100	643
2004-01-15	665	679	640	640	18,500	640
2004-01-14	649	660	649	660	3,100	660
2004-01-13	645	646	644	645	10,100	645
2004-01-09	645	645	635	642	4,400	642
2004-01-08	600	627	600	627	10,100	627
2004-01-07	621	626	620	626	3,800	626
2004-01-06	629	640	611	620	4,100	620
2004-01-05	629	629	629	629	900	629

分割・併合履歴： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31