7523 アールビバン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 544 | 552 | 543 | 551 | 41,700 | 551 |
| 2015-12-29 | 540 | 543 | 539 | 543 | 35,100 | 543 |
| 2015-12-28 | 544 | 544 | 536 | 540 | 37,400 | 540 |
| 2015-12-25 | 534 | 536 | 531 | 534 | 69,000 | 534 |
| 2015-12-24 | 538 | 542 | 533 | 534 | 56,900 | 534 |
| 2015-12-22 | 539 | 541 | 536 | 536 | 40,800 | 536 |
| 2015-12-21 | 535 | 543 | 535 | 541 | 47,900 | 541 |
| 2015-12-18 | 550 | 552 | 535 | 539 | 87,700 | 539 |
| 2015-12-17 | 551 | 555 | 544 | 553 | 65,600 | 553 |
| 2015-12-16 | 550 | 554 | 547 | 550 | 45,600 | 550 |
| 2015-12-15 | 552 | 558 | 542 | 543 | 73,300 | 543 |
| 2015-12-14 | 549 | 553 | 545 | 552 | 66,200 | 552 |
| 2015-12-11 | 556 | 559 | 547 | 553 | 110,500 | 553 |
| 2015-12-10 | 562 | 564 | 557 | 559 | 56,200 | 559 |
| 2015-12-09 | 569 | 572 | 562 | 564 | 54,400 | 564 |
| 2015-12-08 | 570 | 575 | 564 | 568 | 74,600 | 568 |
| 2015-12-07 | 570 | 585 | 569 | 571 | 92,300 | 571 |
| 2015-12-04 | 561 | 568 | 560 | 561 | 40,800 | 561 |
| 2015-12-03 | 570 | 573 | 566 | 569 | 48,300 | 569 |
| 2015-12-02 | 555 | 569 | 555 | 569 | 35,500 | 569 |
| 2015-12-01 | 564 | 566 | 554 | 556 | 84,000 | 556 |
| 2015-11-30 | 575 | 584 | 565 | 565 | 84,700 | 565 |
| 2015-11-27 | 574 | 584 | 568 | 575 | 98,600 | 575 |
| 2015-11-26 | 573 | 573 | 560 | 572 | 69,800 | 572 |
| 2015-11-25 | 585 | 585 | 555 | 567 | 157,800 | 567 |
| 2015-11-24 | 558 | 577 | 555 | 577 | 195,700 | 577 |
| 2015-11-20 | 540 | 568 | 538 | 554 | 200,100 | 554 |
| 2015-11-19 | 533 | 541 | 531 | 538 | 107,600 | 538 |
| 2015-11-18 | 530 | 531 | 524 | 529 | 54,900 | 529 |
| 2015-11-17 | 526 | 533 | 524 | 528 | 76,100 | 528 |
| 2015-11-16 | 525 | 526 | 520 | 523 | 47,800 | 523 |
| 2015-11-13 | 522 | 527 | 519 | 526 | 85,100 | 526 |
| 2015-11-12 | 520 | 525 | 519 | 521 | 44,800 | 521 |
| 2015-11-11 | 524 | 524 | 520 | 520 | 28,900 | 520 |
| 2015-11-10 | 517 | 524 | 517 | 522 | 34,800 | 522 |
| 2015-11-09 | 519 | 529 | 515 | 518 | 103,500 | 518 |
| 2015-11-06 | 520 | 524 | 492 | 514 | 583,200 | 514 |
| 2015-11-05 | 513 | 514 | 508 | 512 | 92,600 | 512 |
| 2015-11-04 | 510 | 515 | 508 | 509 | 95,700 | 509 |
| 2015-11-02 | 510 | 525 | 507 | 508 | 170,400 | 508 |
| 2015-10-30 | 516 | 519 | 502 | 511 | 239,700 | 511 |
| 2015-10-29 | 530 | 530 | 501 | 513 | 325,900 | 513 |
| 2015-10-28 | 516 | 522 | 493 | 516 | 1,186,000 | 516 |
| 2015-10-27 | 492 | 560 | 491 | 536 | 7,293,400 | 536 |
| 2015-10-26 | 485 | 485 | 485 | 485 | 106,600 | 485 |
| 2015-10-23 | 409 | 414 | 404 | 405 | 27,200 | 405 |
| 2015-10-22 | 404 | 409 | 402 | 407 | 15,400 | 407 |
| 2015-10-21 | 399 | 405 | 399 | 404 | 10,200 | 404 |
| 2015-10-20 | 402 | 406 | 398 | 400 | 11,000 | 400 |
| 2015-10-19 | 400 | 407 | 399 | 402 | 3,800 | 402 |
| 2015-10-16 | 403 | 405 | 400 | 401 | 10,400 | 401 |
| 2015-10-15 | 401 | 413 | 396 | 405 | 46,300 | 405 |
| 2015-10-14 | 394 | 415 | 384 | 401 | 40,100 | 401 |
| 2015-10-13 | 397 | 399 | 385 | 393 | 22,900 | 393 |
| 2015-10-09 | 383 | 395 | 381 | 389 | 45,300 | 389 |
| 2015-10-08 | 370 | 405 | 369 | 377 | 205,000 | 377 |
| 2015-10-07 | 362 | 366 | 362 | 364 | 10,600 | 364 |
| 2015-10-06 | 358 | 364 | 358 | 361 | 7,000 | 361 |
| 2015-10-05 | 361 | 364 | 358 | 358 | 12,200 | 358 |
| 2015-10-02 | 361 | 364 | 358 | 361 | 6,700 | 361 |
| 2015-10-01 | 358 | 364 | 357 | 358 | 6,500 | 358 |
| 2015-09-30 | 356 | 360 | 355 | 359 | 8,000 | 359 |
| 2015-09-29 | 361 | 362 | 351 | 351 | 13,500 | 351 |
| 2015-09-28 | 366 | 366 | 363 | 365 | 5,800 | 365 |
| 2015-09-25 | 362 | 364 | 360 | 363 | 9,000 | 363 |
| 2015-09-24 | 362 | 364 | 361 | 362 | 9,000 | 362 |
| 2015-09-18 | 366 | 370 | 361 | 366 | 9,600 | 366 |
| 2015-09-17 | 363 | 372 | 362 | 366 | 15,800 | 366 |
| 2015-09-16 | 365 | 368 | 364 | 364 | 24,600 | 364 |
| 2015-09-15 | 362 | 372 | 362 | 365 | 9,700 | 365 |
| 2015-09-14 | 365 | 368 | 360 | 361 | 10,100 | 361 |
| 2015-09-11 | 353 | 368 | 353 | 365 | 13,100 | 365 |
| 2015-09-10 | 359 | 359 | 350 | 356 | 7,100 | 356 |
| 2015-09-09 | 350 | 362 | 350 | 360 | 15,300 | 360 |
| 2015-09-08 | 357 | 360 | 346 | 351 | 14,300 | 351 |
| 2015-09-07 | 345 | 366 | 345 | 358 | 29,300 | 358 |
| 2015-09-04 | 377 | 379 | 360 | 360 | 34,200 | 360 |
| 2015-09-03 | 380 | 380 | 374 | 377 | 7,100 | 377 |
| 2015-09-02 | 360 | 378 | 360 | 377 | 23,700 | 377 |
| 2015-09-01 | 383 | 386 | 372 | 379 | 17,900 | 379 |
| 2015-08-31 | 390 | 393 | 381 | 390 | 19,600 | 390 |
| 2015-08-28 | 375 | 391 | 375 | 389 | 30,200 | 389 |
| 2015-08-27 | 360 | 372 | 360 | 370 | 17,900 | 370 |
| 2015-08-26 | 354 | 358 | 349 | 357 | 25,700 | 357 |
| 2015-08-25 | 320 | 367 | 300 | 344 | 99,100 | 344 |
| 2015-08-24 | 400 | 400 | 355 | 357 | 121,900 | 357 |
| 2015-08-21 | 408 | 410 | 405 | 405 | 35,500 | 405 |
| 2015-08-20 | 414 | 416 | 411 | 413 | 21,500 | 413 |
| 2015-08-19 | 417 | 420 | 415 | 416 | 22,900 | 416 |
| 2015-08-18 | 420 | 421 | 418 | 421 | 11,500 | 421 |
| 2015-08-17 | 418 | 424 | 418 | 420 | 15,300 | 420 |
| 2015-08-14 | 411 | 417 | 411 | 417 | 19,800 | 417 |
| 2015-08-13 | 415 | 423 | 410 | 416 | 37,400 | 416 |
| 2015-08-12 | 411 | 419 | 410 | 414 | 40,100 | 414 |
| 2015-08-11 | 434 | 434 | 411 | 416 | 79,800 | 416 |
| 2015-08-10 | 446 | 446 | 430 | 434 | 63,400 | 434 |
| 2015-08-07 | 436 | 444 | 436 | 444 | 84,300 | 444 |
| 2015-08-06 | 446 | 447 | 443 | 445 | 11,900 | 445 |
| 2015-08-05 | 443 | 447 | 443 | 445 | 13,800 | 445 |
| 2015-08-04 | 444 | 450 | 441 | 444 | 32,200 | 444 |
| 2015-08-03 | 443 | 445 | 441 | 444 | 14,300 | 444 |
| 2015-07-31 | 441 | 454 | 441 | 441 | 36,500 | 441 |
| 2015-07-30 | 442 | 444 | 439 | 443 | 15,800 | 443 |
| 2015-07-29 | 443 | 446 | 436 | 438 | 21,300 | 438 |
| 2015-07-28 | 440 | 443 | 431 | 442 | 57,000 | 442 |
| 2015-07-27 | 446 | 447 | 441 | 443 | 16,600 | 443 |
| 2015-07-24 | 450 | 450 | 444 | 448 | 22,400 | 448 |
| 2015-07-23 | 451 | 452 | 446 | 448 | 17,700 | 448 |
| 2015-07-22 | 449 | 453 | 449 | 452 | 12,900 | 452 |
| 2015-07-21 | 448 | 454 | 448 | 453 | 31,300 | 453 |
| 2015-07-17 | 460 | 460 | 450 | 453 | 28,100 | 453 |
| 2015-07-16 | 457 | 458 | 447 | 456 | 38,800 | 456 |
| 2015-07-15 | 454 | 461 | 449 | 457 | 29,100 | 457 |
| 2015-07-14 | 455 | 464 | 452 | 462 | 60,500 | 462 |
| 2015-07-13 | 452 | 456 | 447 | 450 | 45,100 | 450 |
| 2015-07-10 | 465 | 465 | 454 | 456 | 32,700 | 456 |
| 2015-07-09 | 440 | 471 | 421 | 469 | 153,000 | 469 |
| 2015-07-08 | 494 | 494 | 477 | 484 | 85,000 | 484 |
| 2015-07-07 | 489 | 496 | 489 | 494 | 38,000 | 494 |
| 2015-07-06 | 489 | 492 | 486 | 489 | 35,300 | 489 |
| 2015-07-03 | 488 | 493 | 487 | 489 | 29,900 | 489 |
| 2015-07-02 | 496 | 497 | 485 | 486 | 51,800 | 486 |
| 2015-07-01 | 493 | 493 | 485 | 491 | 39,100 | 491 |
| 2015-06-30 | 487 | 497 | 487 | 496 | 61,700 | 496 |
| 2015-06-29 | 490 | 500 | 484 | 490 | 162,700 | 490 |
| 2015-06-26 | 530 | 530 | 512 | 518 | 93,200 | 518 |
| 2015-06-25 | 536 | 550 | 525 | 532 | 74,100 | 532 |
| 2015-06-24 | 530 | 550 | 518 | 545 | 238,200 | 545 |
| 2015-06-23 | 495 | 575 | 494 | 535 | 704,000 | 535 |
| 2015-06-22 | 507 | 510 | 495 | 495 | 108,600 | 495 |
| 2015-06-19 | 473 | 509 | 468 | 505 | 252,700 | 505 |
| 2015-06-18 | 477 | 479 | 471 | 471 | 50,400 | 471 |
| 2015-06-17 | 493 | 495 | 476 | 477 | 89,800 | 477 |
| 2015-06-16 | 474 | 497 | 465 | 492 | 141,500 | 492 |
| 2015-06-15 | 481 | 492 | 471 | 479 | 59,800 | 479 |
| 2015-06-12 | 477 | 481 | 470 | 479 | 83,600 | 479 |
| 2015-06-11 | 466 | 471 | 463 | 467 | 46,600 | 467 |
| 2015-06-10 | 460 | 474 | 460 | 470 | 144,400 | 470 |
| 2015-06-09 | 483 | 494 | 459 | 459 | 583,400 | 459 |
| 2015-06-08 | 517 | 523 | 494 | 501 | 2,595,900 | 501 |
| 2015-06-05 | 449 | 450 | 443 | 443 | 16,900 | 443 |
| 2015-06-04 | 443 | 450 | 443 | 450 | 14,300 | 450 |
| 2015-06-03 | 449 | 449 | 440 | 444 | 38,500 | 444 |
| 2015-06-02 | 449 | 449 | 446 | 449 | 10,500 | 449 |
| 2015-06-01 | 445 | 450 | 445 | 446 | 12,400 | 446 |
| 2015-05-29 | 438 | 457 | 436 | 449 | 44,100 | 449 |
| 2015-05-28 | 446 | 446 | 435 | 440 | 32,500 | 440 |
| 2015-05-27 | 448 | 449 | 441 | 443 | 40,800 | 443 |
| 2015-05-26 | 452 | 455 | 445 | 450 | 44,600 | 450 |
| 2015-05-25 | 447 | 454 | 439 | 452 | 121,500 | 452 |
| 2015-05-22 | 434 | 468 | 432 | 447 | 728,700 | 447 |
| 2015-05-21 | 410 | 415 | 410 | 411 | 10,400 | 411 |
| 2015-05-20 | 422 | 422 | 410 | 415 | 35,000 | 415 |
| 2015-05-19 | 403 | 420 | 403 | 415 | 44,200 | 415 |
| 2015-05-18 | 405 | 410 | 401 | 406 | 54,600 | 406 |
| 2015-05-15 | 421 | 426 | 403 | 412 | 89,700 | 412 |
| 2015-05-14 | 423 | 434 | 423 | 427 | 47,000 | 427 |
| 2015-05-13 | 428 | 432 | 426 | 426 | 9,400 | 426 |
| 2015-05-12 | 435 | 435 | 427 | 428 | 16,600 | 428 |
| 2015-05-11 | 428 | 436 | 427 | 436 | 21,800 | 436 |
| 2015-05-08 | 424 | 431 | 421 | 431 | 21,100 | 431 |
| 2015-05-07 | 430 | 430 | 420 | 421 | 41,600 | 421 |
| 2015-05-01 | 424 | 426 | 422 | 422 | 37,500 | 422 |
| 2015-04-30 | 443 | 443 | 423 | 426 | 58,600 | 426 |
| 2015-04-28 | 444 | 446 | 420 | 432 | 82,800 | 432 |
| 2015-04-27 | 442 | 448 | 439 | 442 | 32,700 | 442 |
| 2015-04-24 | 442 | 447 | 442 | 443 | 21,800 | 443 |
| 2015-04-23 | 445 | 449 | 445 | 448 | 10,500 | 448 |
| 2015-04-22 | 446 | 450 | 443 | 447 | 20,900 | 447 |
| 2015-04-21 | 444 | 450 | 439 | 440 | 34,300 | 440 |
| 2015-04-20 | 455 | 455 | 444 | 444 | 33,100 | 444 |
| 2015-04-17 | 463 | 463 | 448 | 452 | 30,700 | 452 |
| 2015-04-16 | 465 | 467 | 460 | 460 | 17,000 | 460 |
| 2015-04-15 | 470 | 471 | 465 | 465 | 11,000 | 465 |
| 2015-04-14 | 475 | 481 | 469 | 470 | 37,000 | 470 |
| 2015-04-13 | 457 | 473 | 451 | 473 | 27,900 | 473 |
| 2015-04-10 | 455 | 460 | 453 | 458 | 15,300 | 458 |
| 2015-04-09 | 456 | 462 | 453 | 455 | 13,400 | 455 |
| 2015-04-08 | 464 | 464 | 452 | 455 | 13,600 | 455 |
| 2015-04-07 | 445 | 460 | 441 | 460 | 132,800 | 460 |
| 2015-04-06 | 445 | 445 | 438 | 439 | 40,600 | 439 |
| 2015-04-03 | 455 | 455 | 441 | 445 | 39,700 | 445 |
| 2015-04-02 | 463 | 463 | 450 | 458 | 31,400 | 458 |
| 2015-04-01 | 475 | 477 | 457 | 464 | 27,800 | 464 |
| 2015-03-31 | 459 | 478 | 450 | 475 | 104,700 | 475 |
| 2015-03-30 | 460 | 460 | 440 | 445 | 43,900 | 445 |
| 2015-03-27 | 475 | 475 | 446 | 462 | 86,100 | 462 |
| 2015-03-26 | 479 | 482 | 472 | 480 | 38,100 | 480 |
| 2015-03-25 | 473 | 475 | 470 | 471 | 28,200 | 471 |
| 2015-03-24 | 476 | 479 | 471 | 478 | 19,400 | 478 |
| 2015-03-23 | 469 | 483 | 466 | 473 | 27,900 | 473 |
| 2015-03-20 | 462 | 483 | 461 | 471 | 75,200 | 471 |
| 2015-03-19 | 461 | 463 | 457 | 459 | 27,300 | 459 |
| 2015-03-18 | 464 | 465 | 458 | 459 | 34,600 | 459 |
| 2015-03-17 | 465 | 465 | 459 | 463 | 27,400 | 463 |
| 2015-03-16 | 463 | 464 | 457 | 459 | 57,500 | 459 |
| 2015-03-13 | 473 | 475 | 462 | 466 | 54,700 | 466 |
| 2015-03-12 | 470 | 472 | 463 | 469 | 49,300 | 469 |
| 2015-03-11 | 463 | 471 | 463 | 466 | 42,100 | 466 |
| 2015-03-10 | 475 | 477 | 466 | 466 | 65,900 | 466 |
| 2015-03-09 | 485 | 486 | 467 | 468 | 126,800 | 468 |
| 2015-03-06 | 491 | 495 | 485 | 486 | 82,200 | 486 |
| 2015-03-05 | 488 | 497 | 485 | 486 | 52,300 | 486 |
| 2015-03-04 | 488 | 495 | 485 | 487 | 71,000 | 487 |
| 2015-03-03 | 504 | 511 | 486 | 492 | 139,800 | 492 |
| 2015-03-02 | 509 | 511 | 505 | 510 | 80,600 | 510 |
| 2015-02-27 | 508 | 516 | 508 | 511 | 71,000 | 511 |
| 2015-02-26 | 515 | 517 | 505 | 509 | 94,800 | 509 |
| 2015-02-25 | 502 | 520 | 501 | 520 | 125,400 | 520 |
| 2015-02-24 | 498 | 514 | 496 | 504 | 150,500 | 504 |
| 2015-02-23 | 511 | 512 | 501 | 503 | 180,600 | 503 |
| 2015-02-20 | 531 | 536 | 508 | 512 | 340,300 | 512 |
| 2015-02-19 | 536 | 542 | 532 | 532 | 180,800 | 532 |
| 2015-02-18 | 530 | 547 | 529 | 536 | 271,900 | 536 |
| 2015-02-17 | 529 | 557 | 525 | 532 | 584,500 | 532 |
| 2015-02-16 | 565 | 592 | 533 | 536 | 1,547,500 | 536 |
| 2015-02-13 | 611 | 634 | 542 | 551 | 3,726,700 | 551 |
| 2015-02-12 | 743 | 820 | 641 | 641 | 9,723,100 | 641 |
| 2015-02-10 | 632 | 733 | 602 | 733 | 15,146,700 | 733 |
| 2015-02-09 | 560 | 663 | 530 | 633 | 11,111,300 | 633 |
| 2015-02-06 | 564 | 564 | 553 | 564 | 1,069,200 | 564 |
| 2015-02-05 | 468 | 493 | 466 | 484 | 101,500 | 484 |
| 2015-02-04 | 475 | 479 | 467 | 476 | 78,900 | 476 |
| 2015-02-03 | 486 | 494 | 459 | 464 | 275,600 | 464 |
| 2015-02-02 | 511 | 518 | 473 | 487 | 352,500 | 487 |
| 2015-01-30 | 532 | 547 | 518 | 520 | 166,100 | 520 |
| 2015-01-29 | 560 | 585 | 535 | 535 | 407,600 | 535 |
| 2015-01-28 | 536 | 559 | 533 | 545 | 255,100 | 545 |
| 2015-01-27 | 550 | 562 | 518 | 535 | 203,200 | 535 |
| 2015-01-26 | 548 | 555 | 535 | 550 | 122,200 | 550 |
| 2015-01-23 | 525 | 551 | 525 | 541 | 145,300 | 541 |
| 2015-01-22 | 560 | 578 | 524 | 530 | 587,500 | 530 |
| 2015-01-21 | 571 | 652 | 563 | 590 | 901,400 | 590 |
| 2015-01-20 | 582 | 608 | 547 | 578 | 598,200 | 578 |
| 2015-01-19 | 529 | 596 | 527 | 592 | 943,400 | 592 |
| 2015-01-16 | 518 | 590 | 511 | 531 | 760,900 | 531 |
| 2015-01-15 | 513 | 539 | 513 | 516 | 154,800 | 516 |
| 2015-01-14 | 513 | 574 | 511 | 520 | 571,800 | 520 |
| 2015-01-13 | 515 | 545 | 510 | 520 | 354,400 | 520 |
| 2015-01-09 | 520 | 542 | 502 | 510 | 503,100 | 510 |
| 2015-01-08 | 534 | 551 | 517 | 529 | 520,900 | 529 |
| 2015-01-07 | 572 | 609 | 526 | 539 | 1,642,800 | 539 |
| 2015-01-06 | 550 | 659 | 508 | 591 | 5,016,700 | 591 |
| 2015-01-05 | 626 | 633 | 568 | 568 | 2,447,200 | 568 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株
