7523 アールビバン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 253 | 260 | 251 | 256 | 2,000 | 256 |
| 2008-12-29 | 250 | 255 | 246 | 253 | 2,500 | 253 |
| 2008-12-26 | 249 | 250 | 245 | 250 | 1,000 | 250 |
| 2008-12-25 | 248 | 249 | 242 | 247 | 2,900 | 247 |
| 2008-12-24 | 250 | 250 | 245 | 249 | 3,800 | 249 |
| 2008-12-22 | 252 | 256 | 250 | 255 | 4,200 | 255 |
| 2008-12-19 | 253 | 257 | 252 | 252 | 1,800 | 252 |
| 2008-12-18 | 259 | 259 | 252 | 258 | 3,500 | 258 |
| 2008-12-17 | 264 | 264 | 259 | 259 | 2,100 | 259 |
| 2008-12-16 | 266 | 266 | 264 | 264 | 3,100 | 264 |
| 2008-12-15 | 270 | 270 | 258 | 265 | 5,900 | 265 |
| 2008-12-12 | 261 | 265 | 260 | 265 | 2,000 | 265 |
| 2008-12-11 | 270 | 270 | 260 | 265 | 2,700 | 265 |
| 2008-12-10 | 275 | 275 | 251 | 270 | 7,700 | 270 |
| 2008-12-09 | 274 | 275 | 270 | 275 | 4,000 | 275 |
| 2008-12-08 | 278 | 278 | 271 | 274 | 1,300 | 274 |
| 2008-12-05 | 280 | 280 | 277 | 277 | 1,900 | 277 |
| 2008-12-04 | 280 | 281 | 280 | 280 | 2,600 | 280 |
| 2008-12-03 | 280 | 284 | 280 | 280 | 4,000 | 280 |
| 2008-12-02 | 280 | 280 | 278 | 279 | 2,200 | 279 |
| 2008-12-01 | 275 | 280 | 272 | 280 | 1,500 | 280 |
| 2008-11-28 | 273 | 277 | 270 | 276 | 800 | 276 |
| 2008-11-27 | 272 | 272 | 270 | 270 | 3,600 | 270 |
| 2008-11-26 | 280 | 280 | 279 | 279 | 1,800 | 279 |
| 2008-11-25 | 292 | 292 | 283 | 283 | 1,200 | 283 |
| 2008-11-21 | 282 | 282 | 282 | 282 | 4,700 | 282 |
| 2008-11-20 | 289 | 289 | 282 | 282 | 1,700 | 282 |
| 2008-11-19 | 290 | 290 | 290 | 290 | 4,200 | 290 |
| 2008-11-18 | 280 | 282 | 280 | 282 | 1,700 | 282 |
| 2008-11-17 | 268 | 280 | 268 | 275 | 3,600 | 275 |
| 2008-11-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-11-13 | 268 | 268 | 265 | 265 | 3,500 | 265 |
| 2008-11-12 | 270 | 272 | 269 | 269 | 1,400 | 269 |
| 2008-11-11 | 266 | 270 | 266 | 270 | 5,400 | 270 |
| 2008-11-10 | 261 | 269 | 260 | 264 | 2,900 | 264 |
| 2008-11-07 | 256 | 258 | 253 | 258 | 1,000 | 258 |
| 2008-11-06 | 265 | 265 | 252 | 257 | 2,400 | 257 |
| 2008-11-05 | 268 | 270 | 261 | 263 | 10,100 | 263 |
| 2008-11-04 | 247 | 260 | 243 | 243 | 10,300 | 243 |
| 2008-10-31 | 243 | 244 | 240 | 242 | 3,700 | 242 |
| 2008-10-30 | 240 | 240 | 237 | 239 | 2,700 | 239 |
| 2008-10-29 | 238 | 240 | 233 | 239 | 9,600 | 239 |
| 2008-10-28 | 239 | 239 | 227 | 238 | 8,100 | 238 |
| 2008-10-27 | 229 | 239 | 226 | 234 | 8,500 | 234 |
| 2008-10-24 | 230 | 233 | 225 | 225 | 2,800 | 225 |
| 2008-10-23 | 229 | 230 | 224 | 230 | 3,300 | 230 |
| 2008-10-22 | 229 | 230 | 225 | 230 | 2,100 | 230 |
| 2008-10-21 | 224 | 230 | 224 | 230 | 5,100 | 230 |
| 2008-10-20 | 226 | 229 | 217 | 224 | 13,000 | 224 |
| 2008-10-17 | 229 | 229 | 215 | 226 | 6,600 | 226 |
| 2008-10-16 | 226 | 230 | 215 | 224 | 13,300 | 224 |
| 2008-10-15 | 239 | 239 | 227 | 236 | 3,400 | 236 |
| 2008-10-14 | 236 | 244 | 226 | 236 | 4,200 | 236 |
| 2008-10-10 | 210 | 218 | 210 | 211 | 5,800 | 211 |
| 2008-10-09 | 215 | 229 | 215 | 229 | 4,800 | 229 |
| 2008-10-08 | 223 | 223 | 210 | 215 | 8,100 | 215 |
| 2008-10-07 | 232 | 235 | 227 | 235 | 8,200 | 235 |
| 2008-10-06 | 270 | 273 | 262 | 262 | 4,800 | 262 |
| 2008-10-03 | 285 | 285 | 275 | 275 | 5,100 | 275 |
| 2008-10-02 | 277 | 291 | 277 | 277 | 4,600 | 277 |
| 2008-10-01 | 285 | 293 | 275 | 282 | 3,800 | 282 |
| 2008-09-30 | 270 | 302 | 261 | 279 | 14,100 | 279 |
| 2008-09-29 | 285 | 285 | 275 | 275 | 4,900 | 275 |
| 2008-09-26 | 290 | 290 | 285 | 285 | 3,500 | 285 |
| 2008-09-25 | 288 | 292 | 288 | 289 | 4,200 | 289 |
| 2008-09-24 | 285 | 300 | 285 | 295 | 8,900 | 295 |
| 2008-09-22 | 300 | 310 | 297 | 300 | 9,400 | 300 |
| 2008-09-19 | 300 | 306 | 285 | 285 | 12,800 | 285 |
| 2008-09-18 | 277 | 280 | 272 | 276 | 6,000 | 276 |
| 2008-09-17 | 277 | 277 | 272 | 272 | 6,000 | 272 |
| 2008-09-16 | 277 | 278 | 270 | 277 | 7,100 | 277 |
| 2008-09-12 | 289 | 290 | 289 | 289 | 2,200 | 289 |
| 2008-09-11 | 287 | 292 | 286 | 286 | 7,600 | 286 |
| 2008-09-10 | 285 | 293 | 284 | 287 | 5,000 | 287 |
| 2008-09-09 | 292 | 292 | 287 | 288 | 4,000 | 288 |
| 2008-09-08 | 290 | 295 | 289 | 292 | 4,400 | 292 |
| 2008-09-05 | 293 | 293 | 272 | 276 | 5,100 | 276 |
| 2008-09-04 | 303 | 305 | 290 | 300 | 7,600 | 300 |
| 2008-09-03 | 315 | 315 | 294 | 309 | 10,200 | 309 |
| 2008-09-02 | 339 | 339 | 325 | 334 | 6,500 | 334 |
| 2008-09-01 | 331 | 345 | 331 | 345 | 1,500 | 345 |
| 2008-08-29 | 346 | 348 | 340 | 346 | 2,700 | 346 |
| 2008-08-28 | 350 | 350 | 347 | 347 | 3,700 | 347 |
| 2008-08-27 | 347 | 354 | 347 | 351 | 1,600 | 351 |
| 2008-08-26 | 351 | 351 | 350 | 350 | 300 | 350 |
| 2008-08-25 | 353 | 355 | 345 | 355 | 2,500 | 355 |
| 2008-08-22 | 359 | 359 | 351 | 353 | 1,300 | 353 |
| 2008-08-21 | 363 | 363 | 359 | 359 | 2,000 | 359 |
| 2008-08-20 | 359 | 364 | 359 | 364 | 2,500 | 364 |
| 2008-08-19 | 365 | 366 | 360 | 360 | 900 | 360 |
| 2008-08-18 | 373 | 373 | 368 | 368 | 1,500 | 368 |
| 2008-08-15 | 376 | 376 | 369 | 369 | 1,700 | 369 |
| 2008-08-14 | 377 | 377 | 368 | 375 | 4,200 | 375 |
| 2008-08-13 | 380 | 380 | 379 | 379 | 1,800 | 379 |
| 2008-08-12 | 380 | 383 | 380 | 380 | 1,200 | 380 |
| 2008-08-11 | 380 | 383 | 376 | 381 | 1,900 | 381 |
| 2008-08-08 | 383 | 386 | 378 | 380 | 3,000 | 380 |
| 2008-08-07 | 385 | 394 | 383 | 384 | 1,600 | 384 |
| 2008-08-06 | 385 | 385 | 385 | 385 | 900 | 385 |
| 2008-08-05 | 387 | 388 | 385 | 385 | 1,400 | 385 |
| 2008-08-04 | 394 | 394 | 389 | 389 | 700 | 389 |
| 2008-08-01 | 396 | 396 | 389 | 389 | 300 | 389 |
| 2008-07-31 | 389 | 398 | 388 | 397 | 1,200 | 397 |
| 2008-07-30 | 394 | 399 | 394 | 399 | 900 | 399 |
| 2008-07-29 | 393 | 395 | 387 | 394 | 900 | 394 |
| 2008-07-28 | 388 | 398 | 388 | 398 | 1,100 | 398 |
| 2008-07-25 | 390 | 390 | 385 | 388 | 1,100 | 388 |
| 2008-07-24 | 384 | 392 | 383 | 392 | 8,600 | 392 |
| 2008-07-23 | 391 | 399 | 390 | 399 | 1,500 | 399 |
| 2008-07-22 | 399 | 399 | 393 | 399 | 600 | 399 |
| 2008-07-18 | 387 | 399 | 387 | 399 | 2,000 | 399 |
| 2008-07-17 | 380 | 387 | 380 | 387 | 2,900 | 387 |
| 2008-07-16 | 382 | 383 | 380 | 383 | 3,800 | 383 |
| 2008-07-15 | 387 | 387 | 382 | 383 | 1,400 | 383 |
| 2008-07-14 | 384 | 384 | 382 | 382 | 600 | 382 |
| 2008-07-11 | 386 | 386 | 383 | 383 | 2,900 | 383 |
| 2008-07-10 | 386 | 386 | 383 | 384 | 1,800 | 384 |
| 2008-07-09 | 388 | 388 | 385 | 386 | 1,000 | 386 |
| 2008-07-08 | 383 | 390 | 382 | 386 | 3,400 | 386 |
| 2008-07-07 | 384 | 388 | 383 | 383 | 2,000 | 383 |
| 2008-07-04 | 386 | 389 | 384 | 384 | 1,100 | 384 |
| 2008-07-03 | 388 | 388 | 384 | 386 | 2,200 | 386 |
| 2008-07-02 | 389 | 390 | 386 | 386 | 2,300 | 386 |
| 2008-07-01 | 385 | 392 | 383 | 384 | 2,300 | 384 |
| 2008-06-30 | 392 | 392 | 386 | 386 | 1,700 | 386 |
| 2008-06-27 | 380 | 392 | 380 | 392 | 5,800 | 392 |
| 2008-06-26 | 389 | 394 | 386 | 386 | 4,100 | 386 |
| 2008-06-25 | 392 | 395 | 386 | 392 | 2,600 | 392 |
| 2008-06-24 | 392 | 394 | 390 | 394 | 6,000 | 394 |
| 2008-06-23 | 397 | 400 | 391 | 394 | 7,700 | 394 |
| 2008-06-20 | 402 | 404 | 397 | 402 | 2,500 | 402 |
| 2008-06-19 | 403 | 403 | 398 | 402 | 7,600 | 402 |
| 2008-06-18 | 409 | 409 | 405 | 408 | 3,600 | 408 |
| 2008-06-17 | 408 | 410 | 404 | 410 | 2,200 | 410 |
| 2008-06-16 | 409 | 409 | 404 | 409 | 2,500 | 409 |
| 2008-06-13 | 405 | 409 | 405 | 408 | 2,100 | 408 |
| 2008-06-12 | 409 | 414 | 400 | 406 | 5,300 | 406 |
| 2008-06-11 | 425 | 425 | 400 | 401 | 9,500 | 401 |
| 2008-06-10 | 431 | 440 | 430 | 430 | 6,500 | 430 |
| 2008-06-09 | 442 | 443 | 437 | 441 | 4,700 | 441 |
| 2008-06-06 | 441 | 445 | 441 | 444 | 1,400 | 444 |
| 2008-06-05 | 440 | 444 | 440 | 444 | 4,600 | 444 |
| 2008-06-04 | 443 | 446 | 443 | 445 | 6,100 | 445 |
| 2008-06-03 | 447 | 447 | 444 | 444 | 3,000 | 444 |
| 2008-06-02 | 448 | 450 | 447 | 447 | 1,400 | 447 |
| 2008-05-30 | 445 | 450 | 442 | 450 | 4,800 | 450 |
| 2008-05-29 | 450 | 450 | 445 | 445 | 2,200 | 445 |
| 2008-05-28 | 445 | 450 | 438 | 450 | 10,300 | 450 |
| 2008-05-27 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 2008-05-26 | 452 | 455 | 446 | 449 | 4,400 | 449 |
| 2008-05-23 | 451 | 465 | 451 | 464 | 5,400 | 464 |
| 2008-05-22 | 445 | 465 | 445 | 465 | 24,300 | 465 |
| 2008-05-21 | 475 | 480 | 475 | 480 | 700 | 480 |
| 2008-05-20 | 476 | 482 | 475 | 482 | 3,600 | 482 |
| 2008-05-19 | 479 | 483 | 470 | 475 | 6,300 | 475 |
| 2008-05-16 | 482 | 488 | 480 | 487 | 6,200 | 487 |
| 2008-05-15 | 481 | 486 | 480 | 485 | 3,000 | 485 |
| 2008-05-14 | 475 | 481 | 475 | 481 | 1,500 | 481 |
| 2008-05-13 | 474 | 480 | 474 | 480 | 2,600 | 480 |
| 2008-05-12 | 481 | 481 | 475 | 475 | 2,600 | 475 |
| 2008-05-09 | 477 | 478 | 473 | 477 | 2,200 | 477 |
| 2008-05-08 | 476 | 478 | 471 | 476 | 5,100 | 476 |
| 2008-05-07 | 476 | 480 | 473 | 476 | 4,900 | 476 |
| 2008-05-02 | 475 | 477 | 473 | 474 | 3,900 | 474 |
| 2008-05-01 | 473 | 473 | 471 | 473 | 2,300 | 473 |
| 2008-04-30 | 471 | 476 | 471 | 475 | 7,700 | 475 |
| 2008-04-28 | 475 | 476 | 473 | 476 | 2,100 | 476 |
| 2008-04-25 | 474 | 480 | 474 | 480 | 3,800 | 480 |
| 2008-04-24 | 490 | 491 | 475 | 484 | 6,100 | 484 |
| 2008-04-23 | 484 | 493 | 475 | 493 | 9,000 | 493 |
| 2008-04-22 | 492 | 494 | 490 | 494 | 1,000 | 494 |
| 2008-04-21 | 497 | 497 | 490 | 492 | 2,400 | 492 |
| 2008-04-18 | 498 | 498 | 495 | 495 | 1,000 | 495 |
| 2008-04-17 | 497 | 497 | 493 | 496 | 3,300 | 496 |
| 2008-04-16 | 491 | 495 | 491 | 492 | 2,500 | 492 |
| 2008-04-15 | 490 | 495 | 489 | 495 | 3,200 | 495 |
| 2008-04-11 | 493 | 500 | 493 | 500 | 2,500 | 500 |
| 2008-04-10 | 492 | 497 | 492 | 494 | 1,300 | 494 |
| 2008-04-09 | 491 | 493 | 490 | 493 | 2,800 | 493 |
| 2008-04-08 | 493 | 500 | 493 | 494 | 4,800 | 494 |
| 2008-04-07 | 508 | 508 | 498 | 500 | 3,400 | 500 |
| 2008-04-04 | 503 | 510 | 500 | 510 | 5,000 | 510 |
| 2008-04-03 | 507 | 510 | 502 | 508 | 3,400 | 508 |
| 2008-04-02 | 505 | 508 | 498 | 508 | 4,600 | 508 |
| 2008-04-01 | 520 | 520 | 505 | 505 | 3,600 | 505 |
| 2008-03-31 | 528 | 530 | 523 | 526 | 2,400 | 526 |
| 2008-03-28 | 521 | 539 | 521 | 529 | 2,100 | 529 |
| 2008-03-27 | 523 | 539 | 520 | 536 | 5,900 | 536 |
| 2008-03-26 | 533 | 540 | 525 | 525 | 18,900 | 525 |
| 2008-03-25 | 574 | 574 | 550 | 568 | 46,500 | 568 |
| 2008-03-24 | 566 | 575 | 565 | 570 | 20,200 | 570 |
| 2008-03-21 | 538 | 564 | 538 | 561 | 8,300 | 561 |
| 2008-03-19 | 534 | 537 | 533 | 535 | 4,500 | 535 |
| 2008-03-18 | 540 | 540 | 512 | 525 | 13,100 | 525 |
| 2008-03-17 | 580 | 580 | 531 | 560 | 12,800 | 560 |
| 2008-03-14 | 584 | 584 | 584 | 584 | 1,900 | 584 |
| 2008-03-13 | 587 | 588 | 585 | 585 | 2,000 | 585 |
| 2008-03-12 | 588 | 588 | 586 | 587 | 3,400 | 587 |
| 2008-03-11 | 582 | 587 | 577 | 586 | 7,500 | 586 |
| 2008-03-10 | 580 | 588 | 580 | 588 | 2,800 | 588 |
| 2008-03-07 | 589 | 589 | 580 | 588 | 1,700 | 588 |
| 2008-03-06 | 590 | 590 | 588 | 589 | 4,500 | 589 |
| 2008-03-05 | 589 | 589 | 585 | 589 | 4,200 | 589 |
| 2008-03-04 | 589 | 589 | 586 | 589 | 900 | 589 |
| 2008-03-03 | 582 | 589 | 578 | 589 | 3,800 | 589 |
| 2008-02-29 | 585 | 589 | 582 | 589 | 3,100 | 589 |
| 2008-02-28 | 583 | 589 | 583 | 589 | 2,800 | 589 |
| 2008-02-27 | 579 | 583 | 579 | 583 | 2,200 | 583 |
| 2008-02-26 | 581 | 581 | 579 | 579 | 4,400 | 579 |
| 2008-02-25 | 578 | 580 | 571 | 580 | 4,700 | 580 |
| 2008-02-22 | 576 | 578 | 570 | 578 | 6,000 | 578 |
| 2008-02-21 | 575 | 578 | 575 | 576 | 2,900 | 576 |
| 2008-02-20 | 578 | 578 | 571 | 575 | 3,100 | 575 |
| 2008-02-19 | 577 | 578 | 577 | 578 | 2,500 | 578 |
| 2008-02-18 | 575 | 577 | 572 | 577 | 3,400 | 577 |
| 2008-02-15 | 577 | 577 | 575 | 575 | 1,100 | 575 |
| 2008-02-14 | 577 | 578 | 570 | 577 | 4,400 | 577 |
| 2008-02-13 | 577 | 577 | 575 | 577 | 2,900 | 577 |
| 2008-02-12 | 567 | 570 | 566 | 570 | 2,300 | 570 |
| 2008-02-08 | 576 | 579 | 570 | 577 | 5,800 | 577 |
| 2008-02-07 | 579 | 579 | 578 | 578 | 1,900 | 578 |
| 2008-02-06 | 578 | 580 | 578 | 580 | 2,900 | 580 |
| 2008-02-05 | 581 | 585 | 578 | 578 | 3,200 | 578 |
| 2008-02-04 | 580 | 580 | 576 | 576 | 2,400 | 576 |
| 2008-02-01 | 572 | 573 | 572 | 572 | 1,400 | 572 |
| 2008-01-31 | 568 | 570 | 567 | 570 | 3,200 | 570 |
| 2008-01-30 | 567 | 571 | 560 | 568 | 11,200 | 568 |
| 2008-01-29 | 560 | 568 | 560 | 567 | 3,200 | 567 |
| 2008-01-28 | 558 | 565 | 558 | 565 | 1,900 | 565 |
| 2008-01-25 | 557 | 568 | 557 | 568 | 3,900 | 568 |
| 2008-01-24 | 557 | 565 | 557 | 565 | 2,700 | 565 |
| 2008-01-23 | 565 | 568 | 555 | 565 | 8,400 | 565 |
| 2008-01-22 | 578 | 578 | 566 | 570 | 3,500 | 570 |
| 2008-01-21 | 560 | 580 | 560 | 579 | 4,000 | 579 |
| 2008-01-18 | 569 | 578 | 562 | 570 | 5,800 | 570 |
| 2008-01-17 | 560 | 569 | 560 | 569 | 7,100 | 569 |
| 2008-01-16 | 570 | 579 | 567 | 569 | 7,500 | 569 |
| 2008-01-15 | 595 | 595 | 585 | 588 | 9,700 | 588 |
| 2008-01-11 | 595 | 595 | 593 | 595 | 3,900 | 595 |
| 2008-01-10 | 596 | 597 | 596 | 597 | 2,600 | 597 |
| 2008-01-09 | 596 | 596 | 591 | 596 | 2,400 | 596 |
| 2008-01-08 | 596 | 598 | 595 | 596 | 6,000 | 596 |
| 2008-01-07 | 595 | 596 | 591 | 596 | 4,100 | 596 |
| 2008-01-04 | 595 | 595 | 590 | 595 | 3,000 | 595 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
