7523 アールビバン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	530	535	520	534	41,700	534
2016-12-29	537	537	530	531	31,500	531
2016-12-28	530	540	529	536	55,700	536
2016-12-27	525	530	521	530	35,200	530
2016-12-26	520	532	520	525	45,900	525
2016-12-22	520	522	520	520	20,100	520
2016-12-21	523	523	519	520	30,900	520
2016-12-20	524	525	522	523	19,000	523
2016-12-19	530	530	522	524	56,000	524
2016-12-16	520	520	515	518	28,400	518
2016-12-15	515	520	512	516	46,400	516
2016-12-14	509	515	508	513	45,400	513
2016-12-13	508	509	506	508	35,600	508
2016-12-12	507	511	506	509	35,300	509
2016-12-09	507	508	503	505	35,700	505
2016-12-08	506	509	503	504	41,400	504
2016-12-07	503	507	502	505	33,500	505
2016-12-06	502	504	501	503	15,100	503
2016-12-05	503	503	499	502	14,000	502
2016-12-02	507	507	501	503	27,300	503
2016-12-01	500	510	497	500	58,100	500
2016-11-30	496	502	496	500	33,200	500
2016-11-29	496	497	495	496	14,000	496
2016-11-28	497	497	495	497	12,700	497
2016-11-25	497	497	492	496	31,100	496
2016-11-24	493	497	493	497	31,200	497
2016-11-22	493	494	491	493	18,200	493
2016-11-21	492	494	490	492	26,600	492
2016-11-18	491	492	490	490	19,300	490
2016-11-17	489	490	489	490	18,900	490
2016-11-16	490	491	488	489	14,000	489
2016-11-15	489	490	488	488	14,100	488
2016-11-14	489	491	488	489	21,500	489
2016-11-11	491	492	489	490	26,200	490
2016-11-10	494	494	488	491	16,900	491
2016-11-09	494	494	482	485	43,200	485
2016-11-08	493	495	491	491	17,400	491
2016-11-07	490	493	490	492	16,600	492
2016-11-04	492	494	491	493	16,700	493
2016-11-02	495	496	492	494	32,500	494
2016-11-01	499	499	496	497	18,100	497
2016-10-31	498	499	496	497	17,300	497
2016-10-28	499	499	496	497	13,800	497
2016-10-27	500	500	496	498	13,900	498
2016-10-26	497	498	496	498	10,500	498
2016-10-25	496	498	495	497	13,500	497
2016-10-24	493	498	493	495	17,300	495
2016-10-21	491	496	490	493	14,400	493
2016-10-20	490	492	490	491	15,600	491
2016-10-19	490	490	488	490	7,900	490
2016-10-17	486	490	486	488	23,000	488
2016-10-13	490	491	489	490	11,300	490
2016-10-12	490	492	489	490	7,500	490
2016-10-11	490	492	488	490	10,100	490
2016-10-07	491	492	488	491	15,600	491
2016-10-06	490	492	489	489	11,400	489
2016-10-05	489	490	487	490	24,300	490
2016-10-04	492	492	489	490	19,300	490
2016-10-03	494	494	490	491	20,500	491
2016-09-30	496	497	491	494	23,900	494
2016-09-29	495	498	494	497	22,200	497
2016-09-28	484	504	483	498	148,800	498
2016-09-27	522	529	521	527	84,300	527
2016-09-26	523	525	522	524	77,800	524
2016-09-23	523	525	522	524	72,300	524
2016-09-21	520	522	517	522	39,000	522
2016-09-20	518	523	518	522	39,700	522
2016-09-16	520	521	517	519	18,700	519
2016-09-15	519	521	518	520	29,500	520
2016-09-14	516	521	516	521	12,900	521
2016-09-13	518	520	517	520	20,600	520
2016-09-12	519	521	516	517	41,100	517
2016-09-09	521	523	520	520	30,000	520
2016-09-08	515	522	515	522	35,500	522
2016-09-07	512	517	512	516	37,300	516
2016-09-06	514	516	512	514	22,400	514
2016-09-05	512	517	511	512	49,300	512
2016-09-02	513	513	509	511	28,800	511
2016-09-01	513	514	510	511	25,000	511
2016-08-31	512	513	511	512	13,400	512
2016-08-30	514	515	510	510	28,200	510
2016-08-29	517	518	509	510	55,800	510
2016-08-26	517	517	504	515	70,900	515
2016-08-25	521	530	503	510	349,400	510
2016-08-24	484	486	484	485	7,100	485
2016-08-23	485	485	483	484	4,900	484
2016-08-22	485	485	482	482	4,600	482
2016-08-19	481	485	481	482	8,500	482
2016-08-18	480	488	480	485	14,300	485
2016-08-17	478	483	477	480	16,900	480
2016-08-16	482	484	479	479	11,100	479
2016-08-15	486	486	480	482	33,300	482
2016-08-12	484	490	484	489	49,000	489
2016-08-10	500	501	493	499	24,400	499
2016-08-09	499	500	496	500	4,200	500
2016-08-08	497	500	494	497	11,700	497
2016-08-05	494	495	490	495	5,700	495
2016-08-04	492	495	490	495	10,200	495
2016-08-03	493	493	487	490	15,500	490
2016-08-02	492	494	490	493	11,000	493
2016-08-01	486	494	485	492	6,300	492
2016-07-29	488	490	485	490	21,000	490
2016-07-28	486	489	485	488	6,900	488
2016-07-27	483	489	483	486	8,700	486
2016-07-26	489	489	483	483	20,200	483
2016-07-25	485	493	484	489	19,700	489
2016-07-22	482	487	481	482	11,400	482
2016-07-21	479	483	479	482	8,100	482
2016-07-20	480	483	477	478	34,700	478
2016-07-19	483	483	480	482	14,600	482
2016-07-15	480	482	474	479	21,300	479
2016-07-14	477	480	474	479	12,900	479
2016-07-13	481	482	474	477	31,600	477
2016-07-12	483	483	478	480	13,200	480
2016-07-11	475	478	475	475	16,600	475
2016-07-08	477	478	473	473	11,000	473
2016-07-07	480	484	477	477	8,400	477
2016-07-06	477	483	474	477	24,500	477
2016-07-05	477	480	477	477	7,800	477
2016-07-04	476	482	476	479	11,500	479
2016-07-01	478	479	475	477	13,500	477
2016-06-30	477	478	474	476	9,500	476
2016-06-29	470	476	467	473	13,300	473
2016-06-28	468	474	462	472	13,600	472
2016-06-27	461	472	459	469	28,700	469
2016-06-24	480	481	455	458	81,300	458
2016-06-23	476	480	475	480	11,400	480
2016-06-22	479	481	477	477	16,100	477
2016-06-21	481	481	479	479	6,800	479
2016-06-20	474	483	474	479	17,400	479
2016-06-17	470	481	470	474	28,400	474
2016-06-16	480	482	461	475	40,900	475
2016-06-15	480	485	479	480	21,100	480
2016-06-14	488	489	480	480	24,200	480
2016-06-13	489	489	487	489	24,900	489
2016-06-10	489	492	489	489	17,800	489
2016-06-09	489	492	488	492	9,900	492
2016-06-08	489	490	487	489	11,000	489
2016-06-07	490	490	487	487	15,800	487
2016-06-06	488	489	487	488	8,400	488
2016-06-03	490	491	487	491	19,000	491
2016-06-02	492	492	489	489	10,200	489
2016-06-01	489	492	489	491	16,800	491
2016-05-31	490	492	488	492	18,300	492
2016-05-30	491	494	488	490	20,300	490
2016-05-27	490	490	486	490	29,500	490
2016-05-26	496	496	483	490	69,900	490
2016-05-25	500	501	495	496	25,600	496
2016-05-24	500	505	498	499	48,700	499
2016-05-23	504	505	500	502	27,800	502
2016-05-20	491	504	491	500	34,000	500
2016-05-19	490	497	490	497	21,500	497
2016-05-18	492	495	488	493	46,300	493
2016-05-17	495	497	492	494	25,500	494
2016-05-16	500	505	497	498	62,100	498
2016-05-13	506	508	495	499	60,100	499
2016-05-12	482	487	482	484	17,200	484
2016-05-11	482	484	481	483	28,300	483
2016-05-10	480	485	478	481	31,100	481
2016-05-09	479	480	474	478	30,700	478
2016-05-06	495	498	475	478	114,400	478
2016-05-02	490	496	488	496	31,900	496
2016-04-28	507	507	490	493	46,900	493
2016-04-27	503	504	498	504	9,900	504
2016-04-26	507	507	498	499	25,100	499
2016-04-25	515	515	507	509	17,800	509
2016-04-22	506	510	501	505	11,000	505
2016-04-21	503	507	502	503	20,100	503
2016-04-20	498	502	498	500	19,000	500
2016-04-19	496	501	495	497	35,200	497
2016-04-18	503	503	494	497	25,800	497
2016-04-15	503	506	500	503	15,000	503
2016-04-14	502	507	499	503	24,400	503
2016-04-13	499	503	495	501	30,700	501
2016-04-12	490	498	487	496	22,000	496
2016-04-11	478	497	477	494	73,100	494
2016-04-08	488	490	463	490	84,100	490
2016-04-07	492	502	492	493	22,800	493
2016-04-06	495	495	489	492	29,000	492
2016-04-05	500	502	491	495	35,900	495
2016-04-04	503	504	497	499	40,300	499
2016-04-01	513	513	502	504	61,200	504
2016-03-31	513	516	510	510	50,800	510
2016-03-30	530	530	514	518	48,600	518
2016-03-29	518	535	516	530	82,800	530
2016-03-28	549	551	545	546	112,800	546
2016-03-25	549	551	546	546	60,000	546
2016-03-24	549	555	542	551	94,200	551
2016-03-23	545	550	541	547	64,200	547
2016-03-22	540	543	537	541	38,100	541
2016-03-18	530	534	527	533	32,800	533
2016-03-17	537	543	533	534	37,800	534
2016-03-16	542	545	537	537	58,300	537
2016-03-15	546	550	540	541	43,900	541
2016-03-14	545	548	538	546	48,000	546
2016-03-11	535	541	533	540	26,600	540
2016-03-10	539	544	534	535	29,700	535
2016-03-09	528	538	528	531	29,000	531
2016-03-08	543	545	528	534	44,500	534
2016-03-07	543	550	540	543	39,500	543
2016-03-04	529	538	523	533	31,900	533
2016-03-03	527	530	523	526	30,800	526
2016-03-02	513	529	513	525	27,000	525
2016-03-01	504	514	504	511	11,400	511
2016-02-29	503	509	503	505	21,900	505
2016-02-26	505	510	503	506	18,200	506
2016-02-25	500	507	500	505	21,700	505
2016-02-24	505	505	498	500	24,300	500
2016-02-23	515	515	503	505	13,600	505
2016-02-22	498	515	497	510	27,500	510
2016-02-19	500	501	496	499	14,100	499
2016-02-18	503	503	493	502	32,400	502
2016-02-17	497	505	489	491	54,000	491
2016-02-16	488	499	482	493	35,700	493
2016-02-15	470	480	468	480	44,600	480
2016-02-12	480	482	460	460	101,700	460
2016-02-10	510	514	488	496	83,800	496
2016-02-09	510	514	507	508	32,900	508
2016-02-08	510	524	509	524	14,600	524
2016-02-05	519	524	504	510	45,600	510
2016-02-04	517	522	516	519	30,900	519
2016-02-03	533	534	522	527	22,500	527
2016-02-02	540	545	532	534	32,500	534
2016-02-01	538	540	531	540	24,800	540
2016-01-29	521	527	517	525	19,300	525
2016-01-28	515	523	515	521	10,900	521
2016-01-27	512	519	512	516	12,600	516
2016-01-26	517	517	512	515	14,900	515
2016-01-25	513	520	509	519	32,800	519
2016-01-22	510	512	497	512	34,600	512
2016-01-21	498	522	477	488	95,500	488
2016-01-20	525	525	504	508	61,300	508
2016-01-19	522	530	521	523	17,200	523
2016-01-18	516	529	514	525	67,600	525
2016-01-15	544	546	532	536	29,700	536
2016-01-14	536	565	532	539	49,800	539
2016-01-13	540	546	536	542	22,500	542
2016-01-12	555	558	530	533	71,800	533
2016-01-08	551	565	550	558	57,900	558
2016-01-07	554	562	554	555	33,600	555
2016-01-06	556	562	550	556	37,100	556
2016-01-05	555	557	552	556	22,800	556
2016-01-04	555	558	551	555	51,600	555

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