アルメディオ(7859)の株価時系列情報
アルメディオ(7859)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,131 | 1,139 | 1,127 | 1,139 | 8,894 |
| 2004/12/29 | 1,131 | 1,138 | 1,116 | 1,131 | 30,579 |
| 2004/12/28 | 1,127 | 1,131 | 1,117 | 1,128 | 9,993 |
| 2004/12/27 | 1,135 | 1,135 | 1,118 | 1,124 | 14,390 |
| 2004/12/24 | 1,125 | 1,131 | 1,119 | 1,127 | 19,787 |
| 2004/12/22 | 1,131 | 1,141 | 1,119 | 1,130 | 14,990 |
| 2004/12/21 | 1,141 | 1,141 | 1,116 | 1,118 | 20,286 |
| 2004/12/20 | 1,147 | 1,150 | 1,131 | 1,141 | 15,589 |
| 2004/12/17 | 1,121 | 1,136 | 1,093 | 1,136 | 27,082 |
| 2004/12/16 | 1,101 | 1,101 | 1,082 | 1,101 | 8,594 |
| 2004/12/15 | 1,131 | 1,131 | 1,093 | 1,121 | 8,494 |
| 2004/12/14 | 1,126 | 1,135 | 1,101 | 1,129 | 14,690 |
| 2004/12/13 | 1,072 | 1,101 | 1,056 | 1,101 | 17,788 |
| 2004/12/10 | 1,041 | 1,086 | 1,041 | 1,071 | 17,388 |
| 2004/12/09 | 1,091 | 1,091 | 1,031 | 1,041 | 17,788 |
| 2004/12/08 | 1,030 | 1,081 | 1,021 | 1,071 | 16,589 |
| 2004/12/07 | 1,025 | 1,025 | 1,018 | 1,018 | 8,394 |
| 2004/12/06 | 1,031 | 1,042 | 1,018 | 1,018 | 11,592 |
| 2004/12/03 | 1,041 | 1,042 | 1,031 | 1,031 | 7,695 |
| 2004/12/02 | 1,040 | 1,056 | 1,040 | 1,042 | 8,194 |
| 2004/12/01 | 1,058 | 1,058 | 1,039 | 1,039 | 1,499 |
| 2004/11/30 | 1,050 | 1,071 | 1,037 | 1,037 | 15,090 |
| 2004/11/29 | 1,016 | 1,050 | 1,016 | 1,048 | 5,596 |
| 2004/11/26 | 1,016 | 1,016 | 1,011 | 1,011 | 7,495 |
| 2004/11/25 | 1,012 | 1,026 | 999 | 1,019 | 24,983 |
| 2004/11/24 | 1,043 | 1,051 | 1,031 | 1,031 | 17,888 |
| 2004/11/22 | 1,051 | 1,051 | 1,037 | 1,051 | 16,589 |
| 2004/11/19 | 1,071 | 1,071 | 1,038 | 1,043 | 13,491 |
| 2004/11/18 | 1,053 | 1,071 | 1,052 | 1,071 | 5,196 |
| 2004/11/17 | 1,061 | 1,100 | 1,058 | 1,071 | 10,993 |
| 2004/11/16 | 1,096 | 1,101 | 1,086 | 1,101 | 5,196 |
| 2004/11/15 | 1,089 | 1,121 | 1,074 | 1,091 | 13,391 |
| 2004/11/12 | 1,121 | 1,130 | 1,101 | 1,123 | 4,997 |
| 2004/11/11 | 1,100 | 1,101 | 1,081 | 1,101 | 7,795 |
| 2004/11/10 | 1,109 | 1,116 | 1,031 | 1,031 | 10,793 |
| 2004/11/09 | 1,152 | 1,160 | 1,102 | 1,144 | 9,993 |
| 2004/11/08 | 1,161 | 1,164 | 1,151 | 1,154 | 7,595 |
| 2004/11/05 | 1,151 | 1,156 | 1,132 | 1,141 | 13,191 |
| 2004/11/04 | 1,126 | 1,126 | 1,079 | 1,121 | 15,889 |
| 2004/11/02 | 1,000 | 1,051 | 995 | 1,046 | 26,182 |
| 2004/11/01 | 1,017 | 1,026 | 1,003 | 1,011 | 20,786 |
| 2004/10/29 | 1,121 | 1,121 | 1,051 | 1,056 | 17,988 |
| 2004/10/28 | 1,126 | 1,131 | 1,103 | 1,131 | 17,488 |
| 2004/10/27 | 1,161 | 1,169 | 1,122 | 1,126 | 12,891 |
| 2004/10/26 | 1,181 | 1,181 | 1,161 | 1,171 | 6,995 |
| 2004/10/25 | 1,201 | 1,201 | 1,181 | 1,193 | 4,697 |
| 2004/10/22 | 1,201 | 1,217 | 1,197 | 1,217 | 3,897 |
| 2004/10/21 | 1,221 | 1,226 | 1,196 | 1,201 | 12,591 |
| 2004/10/20 | 1,241 | 1,241 | 1,211 | 1,221 | 10,593 |
| 2004/10/19 | 1,246 | 1,246 | 1,241 | 1,246 | 6,196 |
| 2004/10/18 | 1,243 | 1,246 | 1,243 | 1,246 | 3,598 |
| 2004/10/15 | 1,241 | 1,251 | 1,238 | 1,238 | 7,895 |
| 2004/10/14 | 1,276 | 1,276 | 1,239 | 1,241 | 17,588 |
| 2004/10/13 | 1,271 | 1,286 | 1,253 | 1,286 | 8,994 |
| 2004/10/12 | 1,290 | 1,290 | 1,267 | 1,271 | 4,397 |
| 2004/10/08 | 1,295 | 1,295 | 1,282 | 1,291 | 6,795 |
| 2004/10/07 | 1,331 | 1,331 | 1,297 | 1,299 | 5,996 |
| 2004/10/06 | 1,294 | 1,311 | 1,291 | 1,311 | 7,095 |
| 2004/10/05 | 1,295 | 1,295 | 1,281 | 1,291 | 4,697 |
| 2004/10/04 | 1,296 | 1,299 | 1,261 | 1,281 | 6,496 |
| 2004/10/01 | 1,242 | 1,250 | 1,236 | 1,250 | 6,596 |
| 2004/09/30 | 1,241 | 1,261 | 1,236 | 1,236 | 8,095 |
| 2004/09/29 | 1,272 | 1,279 | 1,231 | 1,241 | 13,991 |
| 2004/09/28 | 1,291 | 1,301 | 1,264 | 1,282 | 10,493 |
| 2004/09/27 | 1,371 | 1,371 | 1,341 | 1,351 | 4,297 |
| 2004/09/24 | 1,371 | 1,381 | 1,369 | 1,379 | 5,097 |
| 2004/09/22 | 1,366 | 1,398 | 1,366 | 1,371 | 11,292 |
| 2004/09/21 | 1,369 | 1,386 | 1,364 | 1,367 | 6,596 |
| 2004/09/17 | 1,367 | 1,380 | 1,366 | 1,368 | 5,996 |
| 2004/09/16 | 1,386 | 1,386 | 1,376 | 1,381 | 6,196 |
| 2004/09/15 | 1,397 | 1,406 | 1,386 | 1,391 | 7,795 |
| 2004/09/14 | 1,411 | 1,411 | 1,391 | 1,396 | 9,494 |
| 2004/09/13 | 1,420 | 1,422 | 1,401 | 1,415 | 8,095 |
| 2004/09/10 | 1,431 | 1,441 | 1,401 | 1,407 | 4,197 |
| 2004/09/09 | 1,431 | 1,450 | 1,426 | 1,431 | 6,995 |
| 2004/09/08 | 1,475 | 1,475 | 1,431 | 1,434 | 9,094 |
| 2004/09/07 | 1,454 | 1,461 | 1,431 | 1,460 | 9,094 |
| 2004/09/06 | 1,411 | 1,461 | 1,402 | 1,461 | 21,985 |
| 2004/09/03 | 1,406 | 1,407 | 1,401 | 1,401 | 8,194 |
| 2004/09/02 | 1,399 | 1,416 | 1,397 | 1,406 | 9,294 |
| 2004/09/01 | 1,391 | 1,401 | 1,386 | 1,391 | 14,590 |
| 2004/08/31 | 1,410 | 1,410 | 1,382 | 1,390 | 7,195 |
| 2004/08/30 | 1,382 | 1,406 | 1,382 | 1,401 | 4,497 |
| 2004/08/27 | 1,401 | 1,401 | 1,377 | 1,382 | 18,787 |
| 2004/08/26 | 1,402 | 1,416 | 1,397 | 1,397 | 15,789 |
| 2004/08/25 | 1,442 | 1,442 | 1,388 | 1,396 | 20,786 |
| 2004/08/24 | 1,476 | 1,476 | 1,436 | 1,441 | 5,596 |
| 2004/08/23 | 1,471 | 1,481 | 1,451 | 1,479 | 7,395 |
| 2004/08/20 | 1,491 | 1,491 | 1,412 | 1,451 | 15,989 |