7523 アールビバン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,235	1,240	1,231	1,240	19,400	1,240
2005-12-29	1,229	1,235	1,226	1,234	32,900	1,234
2005-12-28	1,220	1,230	1,209	1,222	36,500	1,222
2005-12-27	1,200	1,218	1,200	1,201	30,700	1,201
2005-12-26	1,198	1,201	1,196	1,198	28,600	1,198
2005-12-22	1,197	1,200	1,188	1,199	28,800	1,199
2005-12-21	1,215	1,221	1,191	1,208	40,500	1,208
2005-12-20	1,225	1,233	1,212	1,218	28,300	1,218
2005-12-19	1,237	1,238	1,217	1,226	37,600	1,226
2005-12-16	1,212	1,235	1,210	1,225	35,600	1,225
2005-12-15	1,203	1,235	1,203	1,211	52,700	1,211
2005-12-14	1,210	1,219	1,189	1,201	28,200	1,201
2005-12-13	1,219	1,224	1,180	1,209	65,000	1,209
2005-12-12	1,191	1,212	1,191	1,205	56,200	1,205
2005-12-09	1,140	1,175	1,140	1,175	58,500	1,175
2005-12-08	1,132	1,148	1,126	1,140	40,600	1,140
2005-12-07	1,120	1,131	1,119	1,126	21,100	1,126
2005-12-06	1,129	1,129	1,111	1,119	25,800	1,119
2005-12-05	1,110	1,128	1,110	1,126	36,900	1,126
2005-12-02	1,090	1,129	1,085	1,107	53,300	1,107
2005-12-01	1,095	1,095	1,077	1,090	25,800	1,090
2005-11-30	1,080	1,096	1,073	1,092	39,300	1,092
2005-11-29	1,038	1,074	1,035	1,073	24,600	1,073
2005-11-28	1,045	1,046	1,028	1,029	44,200	1,029
2005-11-25	1,060	1,070	1,045	1,045	54,000	1,045
2005-11-24	1,110	1,112	1,070	1,072	51,600	1,072
2005-11-22	1,128	1,130	1,093	1,115	55,500	1,115
2005-11-21	1,137	1,137	1,120	1,128	83,500	1,128
2005-11-18	1,070	1,120	1,067	1,117	106,500	1,117
2005-11-17	1,060	1,070	1,059	1,069	70,300	1,069
2005-11-16	1,056	1,056	1,051	1,052	28,200	1,052
2005-11-15	1,059	1,059	1,051	1,055	27,600	1,055
2005-11-14	1,053	1,063	1,047	1,059	61,000	1,059
2005-11-11	1,027	1,049	1,027	1,046	98,500	1,046
2005-11-10	1,025	1,026	1,023	1,025	46,200	1,025
2005-11-09	1,026	1,029	1,025	1,026	32,100	1,026
2005-11-08	1,030	1,036	1,023	1,025	48,800	1,025
2005-11-07	1,033	1,047	1,021	1,022	53,700	1,022
2005-11-04	1,027	1,050	1,023	1,033	70,000	1,033
2005-11-02	1,017	1,031	1,010	1,027	54,200	1,027
2005-11-01	1,030	1,036	1,015	1,017	82,900	1,017
2005-10-31	1,069	1,069	1,023	1,035	143,900	1,035
2005-10-28	1,070	1,084	1,040	1,057	186,700	1,057
2005-10-27	977	1,011	971	1,005	201,900	1,005
2005-10-26	925	953	922	951	77,900	951
2005-10-25	927	929	900	922	38,800	922
2005-10-24	889	899	889	890	27,000	890
2005-10-21	897	898	880	889	18,800	889
2005-10-20	909	911	892	892	21,100	892
2005-10-19	915	915	908	908	4,900	908
2005-10-18	913	918	910	910	9,500	910
2005-10-17	912	917	911	911	6,700	911
2005-10-14	910	915	906	910	13,500	910
2005-10-13	911	913	910	910	12,700	910
2005-10-12	910	914	906	910	10,100	910
2005-10-11	896	913	896	904	18,400	904
2005-10-07	888	900	888	896	15,800	896
2005-10-06	886	890	880	881	26,000	881
2005-10-05	876	885	875	882	23,100	882
2005-10-04	880	881	858	874	34,500	874
2005-10-03	844	899	844	889	92,100	889
2005-09-30	918	918	912	914	13,800	914
2005-09-29	924	925	915	916	17,600	916
2005-09-28	910	920	905	919	27,000	919
2005-09-27	915	924	911	913	39,100	913
2005-09-26	957	966	937	940	118,200	940
2005-09-22	957	962	956	957	30,500	957
2005-09-21	966	967	950	955	51,600	955
2005-09-20	950	970	950	966	55,000	966
2005-09-16	945	950	943	950	34,700	950
2005-09-15	942	944	940	942	23,200	942
2005-09-14	941	945	940	942	18,000	942
2005-09-13	945	945	940	945	15,000	945
2005-09-12	941	945	941	945	14,000	945
2005-09-09	935	940	934	939	17,500	939
2005-09-08	938	943	936	940	14,400	940
2005-09-07	940	945	936	939	12,700	939
2005-09-06	940	946	940	942	7,900	942
2005-09-05	940	945	935	944	16,700	944
2005-09-02	942	942	935	939	9,300	939
2005-09-01	935	945	934	943	18,700	943
2005-08-31	936	939	935	935	10,900	935
2005-08-30	941	941	935	936	15,600	936
2005-08-29	931	939	930	938	11,300	938
2005-08-26	928	930	925	930	8,000	930
2005-08-25	925	931	924	925	11,000	925
2005-08-24	919	925	919	925	8,500	925
2005-08-23	911	918	911	917	6,400	917
2005-08-22	908	911	908	911	7,800	911
2005-08-19	909	911	908	911	3,600	911
2005-08-18	910	910	906	909	6,100	909
2005-08-17	910	910	905	910	6,900	910
2005-08-16	905	910	905	910	3,500	910
2005-08-15	909	911	904	905	5,600	905
2005-08-12	905	910	900	910	7,100	910
2005-08-11	905	910	900	904	14,400	904
2005-08-10	910	910	906	908	5,900	908
2005-08-09	885	907	885	907	5,400	907
2005-08-08	890	890	880	885	15,700	885
2005-08-05	882	900	882	897	8,100	897
2005-08-04	885	900	882	892	22,400	892
2005-08-03	905	910	870	909	71,000	909
2005-08-02	930	934	925	925	8,600	925
2005-08-01	935	936	925	930	19,100	930
2005-07-29	939	939	928	932	9,700	932
2005-07-28	930	939	928	935	12,900	935
2005-07-27	925	930	922	924	18,300	924
2005-07-26	925	928	923	925	7,100	925
2005-07-25	925	930	917	925	14,400	925
2005-07-22	920	923	919	922	9,500	922
2005-07-21	928	931	919	922	15,300	922
2005-07-20	938	938	917	928	26,600	928
2005-07-19	944	944	934	938	17,100	938
2005-07-15	943	947	940	944	14,900	944
2005-07-14	947	950	943	943	11,000	943
2005-07-13	945	950	941	947	18,200	947
2005-07-12	945	950	938	941	19,300	941
2005-07-11	958	958	950	950	35,200	950
2005-07-08	952	958	951	958	17,000	958
2005-07-07	955	962	952	959	12,400	959
2005-07-06	957	962	950	960	22,100	960
2005-07-05	934	958	934	958	39,100	958
2005-07-04	922	934	920	931	27,400	931
2005-07-01	920	923	917	919	15,800	919
2005-06-30	909	927	905	918	30,200	918
2005-06-29	901	909	901	909	13,900	909
2005-06-28	891	899	888	899	9,800	899
2005-06-27	891	891	885	888	13,600	888
2005-06-24	890	892	882	892	14,300	892
2005-06-23	885	894	882	894	17,800	894
2005-06-22	890	898	889	890	15,700	890
2005-06-21	885	892	885	888	29,400	888
2005-06-20	861	888	861	888	22,200	888
2005-06-17	851	858	850	854	19,500	854
2005-06-16	850	851	845	849	8,300	849
2005-06-15	845	849	843	844	9,300	844
2005-06-14	840	840	837	840	7,900	840
2005-06-13	840	845	836	836	8,300	836
2005-06-10	840	840	835	840	4,400	840
2005-06-09	835	840	835	836	6,200	836
2005-06-08	835	837	835	835	3,600	835
2005-06-07	838	841	835	835	4,700	835
2005-06-06	836	836	826	836	9,600	836
2005-06-03	840	840	825	836	6,100	836
2005-06-02	840	842	838	842	10,800	842
2005-06-01	844	849	841	842	3,900	842
2005-05-31	845	848	844	846	9,900	846
2005-05-30	852	852	848	850	11,000	850
2005-05-27	850	853	844	852	6,900	852
2005-05-26	847	848	840	844	13,800	844
2005-05-25	845	855	843	849	14,400	849
2005-05-24	837	845	834	845	11,300	845
2005-05-23	829	840	825	834	14,200	834
2005-05-20	823	836	823	828	4,300	828
2005-05-19	824	829	815	823	8,200	823
2005-05-18	819	824	818	820	10,400	820
2005-05-17	834	834	819	822	16,300	822
2005-05-16	839	844	835	835	12,500	835
2005-05-13	845	845	836	837	7,200	837
2005-05-12	845	850	836	836	23,300	836
2005-05-11	833	845	833	845	16,600	845
2005-05-10	835	860	835	853	31,600	853
2005-05-09	829	830	821	830	20,700	830
2005-05-06	795	823	795	819	19,900	819
2005-05-02	804	804	785	793	33,800	793
2005-04-28	817	817	803	804	35,300	804
2005-04-27	830	830	814	817	15,900	817
2005-04-26	830	830	817	820	27,500	820
2005-04-25	833	833	826	830	8,800	830
2005-04-22	838	843	827	833	10,500	833
2005-04-21	835	840	830	838	19,300	838
2005-04-20	831	855	831	845	10,100	845
2005-04-19	810	830	810	830	17,700	830
2005-04-18	815	820	808	810	35,700	810
2005-04-15	839	839	800	835	36,000	835
2005-04-14	855	860	843	843	25,500	843
2005-04-13	857	867	849	865	34,400	865
2005-04-12	875	875	856	857	27,600	857
2005-04-11	879	879	870	870	46,100	870
2005-04-08	874	875	872	873	15,300	873
2005-04-07	877	878	870	874	17,900	874
2005-04-06	874	877	871	876	38,500	876
2005-04-05	874	875	868	869	49,600	869
2005-04-04	884	884	871	874	65,800	874
2005-04-01	892	894	881	885	39,200	885
2005-03-31	881	900	881	897	38,400	897
2005-03-30	900	900	861	878	93,700	878
2005-03-29	947	950	856	893	116,300	893
2005-03-28	936	966	926	940	204,600	940
2005-03-25	1,063	1,068	1,056	1,061	310,600	1,061
2005-03-24	1,060	1,068	1,059	1,062	177,200	1,062
2005-03-23	1,064	1,065	1,058	1,059	105,200	1,059
2005-03-22	1,065	1,070	1,054	1,059	125,900	1,059
2005-03-18	1,040	1,059	1,040	1,055	52,900	1,055
2005-03-17	1,059	1,059	1,047	1,048	74,000	1,048
2005-03-16	1,067	1,070	1,059	1,059	63,900	1,059
2005-03-15	1,075	1,080	1,068	1,068	65,800	1,068
2005-03-14	1,086	1,089	1,075	1,076	112,300	1,076
2005-03-11	1,080	1,084	1,079	1,083	41,000	1,083
2005-03-10	1,084	1,085	1,077	1,077	44,400	1,077
2005-03-09	1,088	1,088	1,081	1,083	32,600	1,083
2005-03-08	1,088	1,090	1,079	1,080	38,800	1,080
2005-03-07	1,080	1,090	1,076	1,076	54,300	1,076
2005-03-04	1,074	1,077	1,070	1,071	43,100	1,071
2005-03-03	1,070	1,075	1,068	1,075	25,500	1,075
2005-03-02	1,076	1,077	1,065	1,068	37,100	1,068
2005-03-01	1,076	1,079	1,070	1,073	42,600	1,073
2005-02-28	1,064	1,080	1,060	1,074	37,700	1,074
2005-02-25	1,041	1,048	1,040	1,047	30,700	1,047
2005-02-24	1,050	1,058	1,030	1,040	56,300	1,040
2005-02-23	1,066	1,066	1,045	1,060	44,000	1,060
2005-02-22	1,072	1,075	1,065	1,068	20,700	1,068
2005-02-21	1,072	1,074	1,060	1,072	20,400	1,072
2005-02-18	1,074	1,075	1,058	1,067	17,600	1,067
2005-02-17	1,062	1,080	1,057	1,073	15,700	1,073
2005-02-16	1,080	1,081	1,062	1,062	24,000	1,062
2005-02-15	1,090	1,090	1,068	1,076	49,100	1,076
2005-02-14	1,089	1,090	1,078	1,080	43,800	1,080
2005-02-10	1,061	1,080	1,060	1,071	26,100	1,071
2005-02-09	1,091	1,120	1,051	1,053	62,100	1,053
2005-02-08	1,070	1,099	1,060	1,099	66,800	1,099
2005-02-07	1,029	1,058	1,024	1,057	35,300	1,057
2005-02-04	1,023	1,023	1,006	1,019	40,000	1,019
2005-02-03	1,023	1,024	1,011	1,020	40,200	1,020
2005-02-02	1,006	1,012	1,003	1,007	32,700	1,007
2005-02-01	1,000	1,007	1,000	1,007	10,800	1,007
2005-01-31	1,007	1,007	994	1,001	19,900	1,001
2005-01-28	1,000	1,006	991	996	25,800	996
2005-01-27	1,009	1,011	1,000	1,003	22,700	1,003
2005-01-26	1,012	1,012	1,006	1,006	14,900	1,006
2005-01-25	1,010	1,013	1,002	1,010	16,800	1,010
2005-01-24	998	1,015	998	1,008	28,800	1,008
2005-01-21	989	994	988	994	7,500	994
2005-01-20	990	995	982	995	10,700	995
2005-01-19	1,007	1,007	986	990	34,800	990
2005-01-18	1,021	1,026	1,000	1,009	30,800	1,009
2005-01-17	998	1,024	998	1,001	45,900	1,001
2005-01-14	957	980	957	980	53,900	980
2005-01-13	950	966	950	956	52,000	956
2005-01-12	951	951	945	949	20,200	949
2005-01-11	940	950	940	950	21,100	950
2005-01-07	950	956	940	941	43,800	941
2005-01-06	955	958	948	949	27,200	949
2005-01-05	955	955	947	954	21,900	954
2005-01-04	961	961	949	960	9,600	960

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