7523 アールビバン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	590	596	590	596	2,600	596
2007-12-27	589	595	589	595	4,000	595
2007-12-26	591	591	589	590	5,300	590
2007-12-25	590	591	585	591	8,600	591
2007-12-21	590	594	589	590	16,100	590
2007-12-20	591	595	590	593	8,700	593
2007-12-19	600	600	592	595	5,300	595
2007-12-18	598	598	592	597	7,600	597
2007-12-17	599	600	596	599	4,900	599
2007-12-14	598	599	597	599	3,800	599
2007-12-13	599	600	597	597	6,200	597
2007-12-12	600	600	598	598	7,400	598
2007-12-11	599	600	598	600	4,900	600
2007-12-10	596	600	595	599	6,400	599
2007-12-07	603	603	598	598	14,200	598
2007-12-06	599	604	599	599	3,500	599
2007-12-05	605	606	600	600	11,000	600
2007-12-04	606	609	601	608	24,600	608
2007-12-03	610	610	608	608	5,700	608
2007-11-30	608	613	608	610	8,600	610
2007-11-29	620	620	612	618	7,900	618
2007-11-28	620	620	618	620	1,500	620
2007-11-27	619	620	616	616	3,400	616
2007-11-26	601	620	601	619	6,500	619
2007-11-22	591	600	591	600	7,400	600
2007-11-21	610	612	590	605	12,400	605
2007-11-20	600	603	594	603	4,600	603
2007-11-19	605	606	600	603	2,900	603
2007-11-16	601	603	596	603	3,200	603
2007-11-15	603	609	603	609	900	609
2007-11-14	601	604	601	603	3,200	603
2007-11-13	600	604	595	602	4,400	602
2007-11-12	606	608	595	600	8,500	600
2007-11-09	610	610	608	608	2,200	608
2007-11-08	604	610	604	610	2,700	610
2007-11-07	610	610	609	609	1,700	609
2007-11-06	613	613	609	609	1,400	609
2007-11-05	610	614	609	614	3,600	614
2007-11-02	616	616	612	613	4,100	613
2007-11-01	615	615	613	613	10,800	613
2007-10-31	612	614	608	609	5,600	609
2007-10-30	610	610	605	605	8,700	605
2007-10-29	606	613	605	610	3,300	610
2007-10-26	611	613	604	604	7,400	604
2007-10-25	612	613	610	610	2,300	610
2007-10-24	618	620	612	612	2,700	612
2007-10-23	626	626	612	612	3,400	612
2007-10-22	616	644	607	620	7,000	620
2007-10-19	609	614	608	614	2,000	614
2007-10-18	607	618	607	610	3,500	610
2007-10-17	616	628	606	610	5,600	610
2007-10-16	623	626	618	626	4,600	626
2007-10-15	635	635	628	631	8,000	631
2007-10-12	640	645	637	637	8,400	637
2007-10-11	641	643	641	642	10,400	642
2007-10-10	643	647	641	645	7,600	645
2007-10-09	639	650	639	641	14,100	641
2007-10-05	640	641	638	640	6,500	640
2007-10-04	643	646	643	643	5,900	643
2007-10-03	643	660	642	645	4,800	645
2007-10-02	644	653	640	653	7,300	653
2007-10-01	644	650	640	642	3,200	642
2007-09-28	656	659	643	644	2,200	644
2007-09-27	643	668	641	660	4,700	660
2007-09-26	650	650	643	643	3,900	643
2007-09-25	660	660	653	653	9,200	653
2007-09-21	661	670	661	664	3,800	664
2007-09-20	672	672	661	669	1,700	669
2007-09-19	666	670	660	660	3,200	660
2007-09-18	655	666	650	666	3,200	666
2007-09-14	640	660	640	659	7,200	659
2007-09-13	652	652	640	648	4,200	648
2007-09-12	656	659	652	652	3,300	652
2007-09-11	656	656	651	656	1,800	656
2007-09-10	659	666	655	666	3,200	666
2007-09-07	662	662	660	661	3,500	661
2007-09-06	665	665	661	661	1,900	661
2007-09-05	663	668	662	668	4,900	668
2007-09-04	663	665	663	665	3,000	665
2007-09-03	663	668	662	662	6,300	662
2007-08-31	663	663	660	663	3,600	663
2007-08-30	662	666	660	662	1,900	662
2007-08-29	660	665	660	662	2,900	662
2007-08-28	663	663	661	662	2,500	662
2007-08-27	663	664	663	663	2,900	663
2007-08-24	669	669	663	663	7,000	663
2007-08-23	665	684	665	679	3,900	679
2007-08-22	665	668	665	667	4,600	667
2007-08-21	675	680	665	667	4,700	667
2007-08-20	677	680	674	675	2,500	675
2007-08-17	679	680	668	680	9,600	680
2007-08-16	676	700	674	679	12,100	679
2007-08-15	676	680	676	676	1,000	676
2007-08-14	695	695	675	682	2,100	682
2007-08-13	673	700	673	694	3,200	694
2007-08-10	688	688	670	670	4,800	670
2007-08-09	685	685	669	669	9,000	669
2007-08-08	698	698	684	684	1,300	684
2007-08-07	700	700	699	700	2,700	700
2007-08-06	702	709	699	699	2,300	699
2007-08-03	698	705	698	705	2,000	705
2007-08-02	699	700	699	699	500	699
2007-08-01	701	702	699	700	8,200	700
2007-07-31	697	710	694	709	2,200	709
2007-07-30	691	700	691	693	1,200	693
2007-07-27	702	702	680	690	8,900	690
2007-07-26	707	708	703	703	5,000	703
2007-07-25	702	715	702	715	2,200	715
2007-07-24	720	720	710	712	4,400	712
2007-07-23	718	718	710	710	7,100	710
2007-07-20	719	719	718	718	1,900	718
2007-07-19	719	725	717	717	6,600	717
2007-07-18	737	737	712	717	2,600	717
2007-07-17	710	738	700	736	10,300	736
2007-07-13	712	715	710	713	5,500	713
2007-07-12	712	715	709	709	3,100	709
2007-07-11	709	709	702	708	6,700	708
2007-07-10	707	717	702	709	3,300	709
2007-07-09	700	701	699	701	4,600	701
2007-07-06	695	699	695	698	2,700	698
2007-07-05	690	697	690	695	3,000	695
2007-07-04	695	699	686	699	7,400	699
2007-07-03	685	695	685	694	3,200	694
2007-07-02	690	695	684	686	5,400	686
2007-06-29	680	683	680	683	8,300	683
2007-06-28	684	685	679	679	5,400	679
2007-06-27	684	685	676	680	4,500	680
2007-06-26	682	689	678	678	8,600	678
2007-06-25	688	688	680	682	4,700	682
2007-06-22	680	685	678	684	1,800	684
2007-06-21	679	685	677	680	4,700	680
2007-06-20	694	698	677	677	7,900	677
2007-06-19	680	697	677	679	7,800	679
2007-06-18	665	674	665	674	3,400	674
2007-06-15	665	668	658	668	2,500	668
2007-06-14	660	669	656	668	6,200	668
2007-06-13	664	669	655	669	2,700	669
2007-06-12	670	670	656	669	2,700	669
2007-06-11	672	672	670	670	1,900	670
2007-06-08	678	678	665	671	2,100	671
2007-06-07	677	681	674	681	3,100	681
2007-06-06	671	680	671	676	2,600	676
2007-06-05	680	680	670	670	5,500	670
2007-06-04	670	675	670	675	3,500	675
2007-06-01	665	675	663	675	8,600	675
2007-05-31	674	679	660	663	3,800	663
2007-05-30	669	673	669	673	2,200	673
2007-05-29	659	675	646	675	2,400	675
2007-05-28	640	657	640	657	3,700	657
2007-05-25	660	660	655	655	4,300	655
2007-05-24	640	652	630	652	4,400	652
2007-05-23	660	660	625	625	8,100	625
2007-05-22	609	619	600	619	8,600	619
2007-05-21	608	608	598	605	5,000	605
2007-05-18	620	620	581	608	17,100	608
2007-05-17	650	652	621	623	14,600	623
2007-05-16	652	652	650	651	4,400	651
2007-05-15	658	670	655	655	12,100	655
2007-05-14	667	670	666	670	8,800	670
2007-05-11	657	670	652	670	3,500	670
2007-05-10	663	670	655	657	5,200	657
2007-05-09	664	670	660	670	3,300	670
2007-05-08	676	680	671	671	6,100	671
2007-05-07	675	685	675	675	5,400	675
2007-05-02	670	675	670	674	2,800	674
2007-05-01	665	674	665	670	4,200	670
2007-04-27	652	667	650	667	6,500	667
2007-04-26	652	663	652	654	6,500	654
2007-04-25	660	666	660	660	6,400	660
2007-04-24	660	664	658	660	4,900	660
2007-04-23	687	687	667	667	5,500	667
2007-04-20	676	694	670	680	10,300	680
2007-04-19	684	703	677	677	11,400	677
2007-04-18	704	715	681	681	8,400	681
2007-04-17	705	714	704	705	10,500	705
2007-04-16	679	700	676	695	10,100	695
2007-04-13	680	695	676	681	8,800	681
2007-04-12	676	676	668	676	16,200	676
2007-04-11	680	680	672	676	17,500	676
2007-04-10	690	697	681	681	12,500	681
2007-04-09	707	708	692	700	22,200	700
2007-04-06	732	734	705	715	17,200	715
2007-04-05	751	752	742	742	6,600	742
2007-04-04	770	771	751	755	7,800	755
2007-04-03	775	775	768	772	12,000	772
2007-04-02	774	775	772	775	13,000	775
2007-03-30	776	783	776	783	6,400	783
2007-03-29	796	796	780	783	15,200	783
2007-03-28	787	790	781	788	12,500	788
2007-03-27	798	800	786	787	44,000	787
2007-03-26	830	836	828	833	99,700	833
2007-03-23	828	830	826	830	33,200	830
2007-03-22	830	830	828	828	19,500	828
2007-03-20	829	833	827	828	15,500	828
2007-03-19	828	834	828	829	13,300	829
2007-03-16	834	834	829	829	12,100	829
2007-03-15	835	835	831	831	5,300	831
2007-03-14	831	835	830	835	6,600	835
2007-03-13	839	839	828	834	13,200	834
2007-03-12	830	842	829	840	25,700	840
2007-03-09	831	834	830	830	5,900	830
2007-03-08	830	832	827	830	8,000	830
2007-03-07	830	830	825	827	3,600	827
2007-03-06	810	825	810	820	5,100	820
2007-03-05	826	826	810	810	16,400	810
2007-03-02	830	830	822	824	7,700	824
2007-03-01	826	836	825	830	7,400	830
2007-02-28	819	825	813	825	17,600	825
2007-02-27	825	832	825	826	6,600	826
2007-02-26	835	836	824	827	5,700	827
2007-02-23	820	826	815	826	7,400	826
2007-02-22	825	827	820	820	16,800	820
2007-02-21	822	825	821	825	4,300	825
2007-02-20	825	828	821	822	6,400	822
2007-02-19	822	829	820	828	8,100	828
2007-02-16	822	823	821	822	7,700	822
2007-02-15	820	823	820	822	5,200	822
2007-02-14	824	824	820	823	3,900	823
2007-02-13	815	825	815	825	20,900	825
2007-02-09	821	825	818	820	40,900	820
2007-02-08	835	836	831	831	8,600	831
2007-02-07	841	841	834	834	18,400	834
2007-02-06	840	840	839	840	2,400	840
2007-02-05	838	848	838	839	6,900	839
2007-02-02	839	839	837	839	5,100	839
2007-02-01	838	840	837	838	5,300	838
2007-01-31	840	848	838	838	15,800	838
2007-01-30	837	840	837	838	6,200	838
2007-01-29	838	839	837	839	7,200	839
2007-01-26	836	837	835	837	3,500	837
2007-01-25	838	839	836	839	3,400	839
2007-01-24	831	840	831	839	5,400	839
2007-01-23	846	848	820	830	25,300	830
2007-01-22	840	859	840	845	15,500	845
2007-01-19	835	837	834	837	7,100	837
2007-01-18	838	839	835	836	5,900	836
2007-01-17	836	836	830	833	5,300	833
2007-01-16	831	835	830	835	6,500	835
2007-01-15	833	838	830	836	9,200	836
2007-01-12	825	833	821	833	7,500	833
2007-01-11	824	827	823	824	4,500	824
2007-01-10	818	823	818	823	5,300	823
2007-01-09	817	820	815	817	6,000	817
2007-01-05	821	822	815	816	5,000	816
2007-01-04	828	830	820	821	4,000	821

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