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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,151 | 1,151 | 1,146 | 1,151 | 14,090 |
| 2005/12/29 | 1,151 | 1,157 | 1,148 | 1,151 | 12,991 |
| 2005/12/28 | 1,134 | 1,144 | 1,131 | 1,144 | 19,687 |
| 2005/12/27 | 1,141 | 1,143 | 1,128 | 1,130 | 53,664 |
| 2005/12/26 | 1,151 | 1,153 | 1,144 | 1,144 | 25,283 |
| 2005/12/22 | 1,154 | 1,154 | 1,148 | 1,151 | 11,892 |
| 2005/12/21 | 1,161 | 1,169 | 1,151 | 1,156 | 20,686 |
| 2005/12/20 | 1,164 | 1,169 | 1,157 | 1,158 | 27,082 |
| 2005/12/19 | 1,158 | 1,166 | 1,154 | 1,163 | 14,090 |
| 2005/12/16 | 1,165 | 1,165 | 1,152 | 1,159 | 9,993 |
| 2005/12/15 | 1,167 | 1,169 | 1,157 | 1,165 | 7,995 |
| 2005/12/14 | 1,157 | 1,167 | 1,157 | 1,165 | 21,186 |
| 2005/12/13 | 1,169 | 1,169 | 1,155 | 1,160 | 12,891 |
| 2005/12/12 | 1,171 | 1,171 | 1,154 | 1,161 | 29,880 |
| 2005/12/09 | 1,165 | 1,169 | 1,163 | 1,168 | 10,393 |
| 2005/12/08 | 1,163 | 1,169 | 1,163 | 1,169 | 8,294 |
| 2005/12/07 | 1,169 | 1,169 | 1,162 | 1,169 | 10,993 |
| 2005/12/06 | 1,168 | 1,169 | 1,162 | 1,169 | 19,287 |
| 2005/12/05 | 1,165 | 1,166 | 1,160 | 1,161 | 21,485 |
| 2005/12/02 | 1,155 | 1,165 | 1,152 | 1,160 | 15,689 |
| 2005/12/01 | 1,161 | 1,165 | 1,155 | 1,155 | 12,891 |
| 2005/11/30 | 1,170 | 1,170 | 1,157 | 1,157 | 12,991 |
| 2005/11/29 | 1,159 | 1,168 | 1,152 | 1,157 | 16,389 |
| 2005/11/28 | 1,151 | 1,159 | 1,151 | 1,157 | 6,695 |
| 2005/11/25 | 1,156 | 1,156 | 1,146 | 1,155 | 16,389 |
| 2005/11/24 | 1,150 | 1,153 | 1,145 | 1,151 | 16,189 |
| 2005/11/22 | 1,149 | 1,149 | 1,141 | 1,145 | 9,494 |
| 2005/11/21 | 1,130 | 1,143 | 1,130 | 1,141 | 17,388 |
| 2005/11/18 | 1,153 | 1,155 | 1,121 | 1,127 | 20,286 |
| 2005/11/17 | 1,164 | 1,165 | 1,151 | 1,153 | 9,494 |
| 2005/11/16 | 1,171 | 1,171 | 1,152 | 1,164 | 18,987 |
| 2005/11/15 | 1,176 | 1,176 | 1,168 | 1,171 | 13,891 |
| 2005/11/14 | 1,175 | 1,178 | 1,171 | 1,174 | 9,893 |
| 2005/11/11 | 1,166 | 1,171 | 1,163 | 1,164 | 6,895 |
| 2005/11/10 | 1,173 | 1,173 | 1,163 | 1,163 | 14,390 |
| 2005/11/09 | 1,181 | 1,181 | 1,158 | 1,161 | 20,786 |
| 2005/11/08 | 1,134 | 1,153 | 1,134 | 1,144 | 22,185 |
| 2005/11/07 | 1,124 | 1,131 | 1,123 | 1,131 | 8,494 |
| 2005/11/04 | 1,126 | 1,126 | 1,121 | 1,121 | 12,092 |
| 2005/11/02 | 1,126 | 1,126 | 1,117 | 1,126 | 16,589 |
| 2005/11/01 | 1,125 | 1,126 | 1,118 | 1,126 | 2,398 |
| 2005/10/31 | 1,120 | 1,126 | 1,112 | 1,117 | 13,591 |
| 2005/10/28 | 1,115 | 1,119 | 1,106 | 1,108 | 4,897 |
| 2005/10/27 | 1,113 | 1,116 | 1,112 | 1,115 | 3,398 |
| 2005/10/26 | 1,101 | 1,118 | 1,096 | 1,113 | 6,596 |
| 2005/10/25 | 1,091 | 1,116 | 1,091 | 1,101 | 10,693 |
| 2005/10/24 | 1,121 | 1,121 | 1,091 | 1,091 | 18,288 |
| 2005/10/21 | 1,121 | 1,121 | 1,119 | 1,121 | 6,496 |
| 2005/10/20 | 1,133 | 1,134 | 1,127 | 1,127 | 8,494 |
| 2005/10/19 | 1,137 | 1,145 | 1,132 | 1,133 | 4,797 |
| 2005/10/18 | 1,146 | 1,146 | 1,134 | 1,136 | 5,097 |
| 2005/10/17 | 1,150 | 1,151 | 1,141 | 1,147 | 7,995 |
| 2005/10/14 | 1,141 | 1,151 | 1,141 | 1,151 | 5,097 |
| 2005/10/13 | 1,147 | 1,150 | 1,141 | 1,141 | 6,795 |
| 2005/10/12 | 1,145 | 1,149 | 1,140 | 1,146 | 8,095 |
| 2005/10/11 | 1,145 | 1,146 | 1,136 | 1,143 | 9,094 |
| 2005/10/07 | 1,132 | 1,141 | 1,131 | 1,131 | 7,895 |
| 2005/10/06 | 1,147 | 1,147 | 1,136 | 1,136 | 5,596 |
| 2005/10/05 | 1,131 | 1,141 | 1,131 | 1,141 | 11,992 |
| 2005/10/04 | 1,121 | 1,132 | 1,121 | 1,131 | 14,190 |
| 2005/10/03 | 1,115 | 1,124 | 1,115 | 1,121 | 33,377 |
| 2005/09/30 | 1,121 | 1,121 | 1,112 | 1,112 | 20,486 |
| 2005/09/29 | 1,132 | 1,136 | 1,124 | 1,129 | 13,991 |
| 2005/09/28 | 1,136 | 1,155 | 1,132 | 1,136 | 10,593 |
| 2005/09/27 | 1,162 | 1,162 | 1,133 | 1,141 | 12,092 |
| 2005/09/26 | 1,171 | 1,175 | 1,166 | 1,166 | 18,088 |
| 2005/09/22 | 1,150 | 1,162 | 1,150 | 1,161 | 9,893 |
| 2005/09/21 | 1,165 | 1,167 | 1,149 | 1,149 | 29,680 |
| 2005/09/20 | 1,150 | 1,160 | 1,149 | 1,160 | 16,389 |
| 2005/09/16 | 1,153 | 1,158 | 1,147 | 1,148 | 13,491 |
| 2005/09/15 | 1,151 | 1,158 | 1,147 | 1,158 | 7,395 |
| 2005/09/14 | 1,154 | 1,154 | 1,147 | 1,151 | 6,596 |
| 2005/09/13 | 1,152 | 1,159 | 1,149 | 1,159 | 4,297 |
| 2005/09/12 | 1,142 | 1,150 | 1,142 | 1,147 | 3,498 |
| 2005/09/09 | 1,146 | 1,155 | 1,130 | 1,141 | 10,693 |
| 2005/09/08 | 1,155 | 1,155 | 1,142 | 1,155 | 9,893 |
| 2005/09/07 | 1,154 | 1,164 | 1,154 | 1,164 | 3,997 |
| 2005/09/06 | 1,166 | 1,166 | 1,151 | 1,158 | 6,196 |
| 2005/09/05 | 1,164 | 1,170 | 1,159 | 1,159 | 8,394 |
| 2005/09/02 | 1,156 | 1,166 | 1,156 | 1,164 | 5,596 |
| 2005/09/01 | 1,150 | 1,163 | 1,149 | 1,159 | 12,392 |
| 2005/08/31 | 1,161 | 1,161 | 1,148 | 1,148 | 15,989 |
| 2005/08/30 | 1,167 | 1,168 | 1,154 | 1,154 | 6,296 |
| 2005/08/29 | 1,166 | 1,166 | 1,154 | 1,161 | 8,494 |
| 2005/08/26 | 1,137 | 1,156 | 1,129 | 1,147 | 13,991 |
| 2005/08/25 | 1,116 | 1,128 | 1,116 | 1,126 | 15,190 |
| 2005/08/24 | 1,146 | 1,146 | 1,111 | 1,113 | 44,570 |
| 2005/08/23 | 1,151 | 1,156 | 1,141 | 1,147 | 35,776 |
| 2005/08/22 | 1,151 | 1,159 | 1,134 | 1,143 | 72,551 |
| 2005/08/19 | 1,187 | 1,190 | 1,181 | 1,186 | 16,689 |
| 2005/08/18 | 1,202 | 1,207 | 1,181 | 1,201 | 20,486 |
| 2005/08/17 | 1,201 | 1,211 | 1,201 | 1,208 | 13,591 |
| 2005/08/16 | 1,209 | 1,217 | 1,201 | 1,213 | 16,389 |
| 2005/08/15 | 1,211 | 1,220 | 1,201 | 1,211 | 22,185 |
| 2005/08/12 | 1,220 | 1,220 | 1,212 | 1,213 | 4,697 |
| 2005/08/11 | 1,220 | 1,220 | 1,211 | 1,220 | 5,796 |
| 2005/08/10 | 1,197 | 1,217 | 1,197 | 1,216 | 11,892 |
| 2005/08/09 | 1,206 | 1,218 | 1,193 | 1,196 | 6,096 |
| 2005/08/08 | 1,198 | 1,198 | 1,176 | 1,196 | 13,391 |
| 2005/08/05 | 1,211 | 1,225 | 1,211 | 1,221 | 8,095 |
| 2005/08/04 | 1,236 | 1,236 | 1,197 | 1,211 | 48,667 |
| 2005/08/03 | 1,243 | 1,250 | 1,242 | 1,243 | 9,094 |
| 2005/08/02 | 1,256 | 1,256 | 1,250 | 1,251 | 12,492 |
| 2005/08/01 | 1,261 | 1,261 | 1,256 | 1,256 | 5,696 |
| 2005/07/29 | 1,261 | 1,261 | 1,252 | 1,256 | 8,994 |
| 2005/07/28 | 1,263 | 1,263 | 1,256 | 1,260 | 4,497 |
| 2005/07/27 | 1,261 | 1,261 | 1,254 | 1,260 | 5,696 |
| 2005/07/26 | 1,261 | 1,269 | 1,261 | 1,262 | 8,394 |
| 2005/07/25 | 1,261 | 1,261 | 1,254 | 1,261 | 14,490 |
| 2005/07/22 | 1,251 | 1,254 | 1,250 | 1,251 | 7,995 |
| 2005/07/21 | 1,255 | 1,259 | 1,252 | 1,256 | 3,897 |
| 2005/07/20 | 1,255 | 1,263 | 1,253 | 1,253 | 7,495 |
| 2005/07/19 | 1,264 | 1,264 | 1,257 | 1,264 | 9,793 |
| 2005/07/15 | 1,258 | 1,261 | 1,258 | 1,261 | 3,498 |
| 2005/07/14 | 1,259 | 1,264 | 1,256 | 1,257 | 4,797 |
| 2005/07/13 | 1,267 | 1,267 | 1,258 | 1,258 | 5,896 |
| 2005/07/12 | 1,274 | 1,276 | 1,269 | 1,269 | 7,095 |
| 2005/07/11 | 1,285 | 1,299 | 1,273 | 1,275 | 13,391 |
| 2005/07/08 | 1,281 | 1,283 | 1,266 | 1,283 | 5,596 |
| 2005/07/07 | 1,284 | 1,289 | 1,284 | 1,284 | 2,099 |
| 2005/07/06 | 1,281 | 1,291 | 1,281 | 1,289 | 10,493 |
| 2005/07/05 | 1,298 | 1,299 | 1,281 | 1,281 | 17,288 |
| 2005/07/04 | 1,279 | 1,297 | 1,278 | 1,297 | 13,591 |
| 2005/07/01 | 1,273 | 1,274 | 1,272 | 1,272 | 1,999 |
| 2005/06/30 | 1,274 | 1,278 | 1,274 | 1,274 | 2,398 |
| 2005/06/29 | 1,268 | 1,280 | 1,267 | 1,277 | 5,296 |
| 2005/06/28 | 1,269 | 1,279 | 1,269 | 1,273 | 5,296 |
| 2005/06/27 | 1,279 | 1,279 | 1,265 | 1,278 | 10,693 |
| 2005/06/24 | 1,275 | 1,276 | 1,270 | 1,270 | 4,597 |
| 2005/06/23 | 1,271 | 1,278 | 1,266 | 1,278 | 4,197 |
| 2005/06/22 | 1,263 | 1,273 | 1,263 | 1,269 | 2,898 |
| 2005/06/21 | 1,260 | 1,271 | 1,260 | 1,269 | 10,393 |
| 2005/06/20 | 1,261 | 1,263 | 1,257 | 1,261 | 12,092 |
| 2005/06/17 | 1,254 | 1,264 | 1,252 | 1,261 | 4,597 |
| 2005/06/16 | 1,253 | 1,261 | 1,252 | 1,253 | 2,099 |
| 2005/06/15 | 1,271 | 1,271 | 1,252 | 1,252 | 9,693 |
| 2005/06/14 | 1,275 | 1,275 | 1,252 | 1,271 | 7,695 |
| 2005/06/13 | 1,259 | 1,271 | 1,257 | 1,271 | 1,699 |
| 2005/06/10 | 1,257 | 1,267 | 1,257 | 1,261 | 1,399 |
| 2005/06/09 | 1,269 | 1,269 | 1,253 | 1,253 | 4,997 |
| 2005/06/08 | 1,256 | 1,266 | 1,241 | 1,266 | 5,596 |
| 2005/06/07 | 1,242 | 1,256 | 1,241 | 1,241 | 17,988 |
| 2005/06/06 | 1,261 | 1,270 | 1,241 | 1,241 | 4,997 |
| 2005/06/03 | 1,243 | 1,250 | 1,243 | 1,250 | 2,798 |
| 2005/06/02 | 1,261 | 1,270 | 1,237 | 1,262 | 3,398 |
| 2005/06/01 | 1,275 | 1,275 | 1,253 | 1,271 | 1,899 |
| 2005/05/31 | 1,251 | 1,268 | 1,246 | 1,268 | 3,298 |
| 2005/05/30 | 1,241 | 1,250 | 1,238 | 1,246 | 8,594 |
| 2005/05/27 | 1,252 | 1,261 | 1,246 | 1,261 | 5,696 |
| 2005/05/26 | 1,262 | 1,271 | 1,240 | 1,271 | 16,189 |
| 2005/05/25 | 1,284 | 1,286 | 1,251 | 1,261 | 15,090 |
| 2005/05/24 | 1,281 | 1,291 | 1,281 | 1,286 | 5,696 |
| 2005/05/23 | 1,273 | 1,290 | 1,273 | 1,290 | 3,797 |
| 2005/05/20 | 1,267 | 1,286 | 1,267 | 1,271 | 4,697 |
| 2005/05/19 | 1,271 | 1,281 | 1,261 | 1,264 | 6,795 |
| 2005/05/18 | 1,256 | 1,267 | 1,253 | 1,267 | 8,794 |
| 2005/05/17 | 1,299 | 1,299 | 1,256 | 1,276 | 14,890 |
| 2005/05/16 | 1,281 | 1,301 | 1,281 | 1,291 | 12,991 |
| 2005/05/13 | 1,351 | 1,351 | 1,328 | 1,341 | 15,489 |
| 2005/05/12 | 1,310 | 1,350 | 1,310 | 1,350 | 17,088 |
| 2005/05/11 | 1,278 | 1,309 | 1,278 | 1,306 | 16,988 |
| 2005/05/10 | 1,296 | 1,296 | 1,281 | 1,296 | 8,894 |
| 2005/05/09 | 1,281 | 1,294 | 1,281 | 1,291 | 1,899 |
| 2005/05/06 | 1,296 | 1,296 | 1,276 | 1,292 | 4,497 |
| 2005/05/02 | 1,275 | 1,291 | 1,275 | 1,291 | 4,397 |
| 2005/04/28 | 1,273 | 1,292 | 1,272 | 1,292 | 1,799 |
| 2005/04/27 | 1,299 | 1,299 | 1,272 | 1,272 | 2,498 |
| 2005/04/26 | 1,295 | 1,301 | 1,271 | 1,300 | 8,694 |
| 2005/04/25 | 1,290 | 1,299 | 1,276 | 1,297 | 5,496 |
| 2005/04/22 | 1,271 | 1,298 | 1,271 | 1,277 | 1,799 |
| 2005/04/21 | 1,268 | 1,268 | 1,251 | 1,251 | 3,997 |
| 2005/04/20 | 1,261 | 1,275 | 1,261 | 1,272 | 2,698 |
| 2005/04/19 | 1,210 | 1,261 | 1,206 | 1,231 | 15,489 |
| 2005/04/18 | 1,271 | 1,281 | 1,222 | 1,230 | 19,787 |
| 2005/04/15 | 1,303 | 1,303 | 1,277 | 1,291 | 8,095 |
| 2005/04/14 | 1,333 | 1,333 | 1,306 | 1,321 | 14,990 |
| 2005/04/13 | 1,344 | 1,346 | 1,332 | 1,332 | 6,296 |
| 2005/04/12 | 1,332 | 1,343 | 1,331 | 1,343 | 8,694 |
| 2005/04/11 | 1,350 | 1,350 | 1,332 | 1,332 | 8,294 |
| 2005/04/08 | 1,350 | 1,350 | 1,343 | 1,349 | 2,998 |
| 2005/04/07 | 1,351 | 1,351 | 1,336 | 1,347 | 3,797 |
| 2005/04/06 | 1,337 | 1,362 | 1,336 | 1,343 | 3,997 |
| 2005/04/05 | 1,321 | 1,336 | 1,321 | 1,336 | 2,798 |
| 2005/04/04 | 1,322 | 1,324 | 1,314 | 1,314 | 17,588 |
| 2005/04/01 | 1,323 | 1,323 | 1,311 | 1,313 | 11,192 |
| 2005/03/31 | 1,351 | 1,351 | 1,317 | 1,317 | 12,092 |
| 2005/03/30 | 1,363 | 1,375 | 1,356 | 1,356 | 10,493 |
| 2005/03/29 | 1,379 | 1,380 | 1,357 | 1,376 | 8,494 |
| 2005/03/28 | 1,366 | 1,371 | 1,351 | 1,366 | 24,483 |
| 2005/03/25 | 1,399 | 1,399 | 1,393 | 1,396 | 13,291 |
| 2005/03/24 | 1,400 | 1,401 | 1,396 | 1,399 | 13,491 |
| 2005/03/23 | 1,401 | 1,401 | 1,395 | 1,398 | 14,090 |
| 2005/03/22 | 1,391 | 1,398 | 1,383 | 1,397 | 28,581 |
| 2005/03/18 | 1,355 | 1,357 | 1,339 | 1,354 | 17,888 |
| 2005/03/17 | 1,341 | 1,356 | 1,336 | 1,351 | 20,086 |
| 2005/03/16 | 1,366 | 1,366 | 1,341 | 1,341 | 40,672 |
| 2005/03/15 | 1,371 | 1,380 | 1,366 | 1,366 | 6,995 |
| 2005/03/14 | 1,381 | 1,381 | 1,366 | 1,371 | 13,991 |
| 2005/03/11 | 1,352 | 1,366 | 1,351 | 1,366 | 8,294 |
| 2005/03/10 | 1,379 | 1,386 | 1,350 | 1,351 | 20,386 |
| 2005/03/09 | 1,393 | 1,394 | 1,382 | 1,386 | 6,795 |
| 2005/03/08 | 1,411 | 1,416 | 1,396 | 1,401 | 12,991 |
| 2005/03/07 | 1,401 | 1,421 | 1,392 | 1,410 | 8,294 |
| 2005/03/04 | 1,401 | 1,401 | 1,385 | 1,391 | 4,297 |
| 2005/03/03 | 1,412 | 1,412 | 1,381 | 1,400 | 14,990 |
| 2005/03/02 | 1,381 | 1,416 | 1,376 | 1,415 | 25,882 |
| 2005/03/01 | 1,352 | 1,361 | 1,346 | 1,361 | 14,490 |
| 2005/02/28 | 1,350 | 1,361 | 1,344 | 1,347 | 11,892 |
| 2005/02/25 | 1,346 | 1,346 | 1,321 | 1,341 | 9,194 |
| 2005/02/24 | 1,331 | 1,345 | 1,321 | 1,345 | 7,995 |
| 2005/02/23 | 1,311 | 1,351 | 1,311 | 1,351 | 10,593 |
| 2005/02/22 | 1,353 | 1,353 | 1,331 | 1,341 | 10,293 |
| 2005/02/21 | 1,386 | 1,386 | 1,358 | 1,365 | 19,986 |
| 2005/02/18 | 1,399 | 1,400 | 1,361 | 1,366 | 26,282 |
| 2005/02/17 | 1,349 | 1,455 | 1,349 | 1,419 | 101,831 |
| 2005/02/16 | 1,282 | 1,321 | 1,274 | 1,316 | 38,774 |
| 2005/02/15 | 1,233 | 1,241 | 1,232 | 1,241 | 2,998 |
| 2005/02/14 | 1,222 | 1,241 | 1,221 | 1,237 | 9,194 |
| 2005/02/10 | 1,221 | 1,231 | 1,204 | 1,221 | 10,993 |
| 2005/02/09 | 1,232 | 1,236 | 1,228 | 1,228 | 14,590 |
| 2005/02/08 | 1,236 | 1,241 | 1,232 | 1,232 | 3,697 |
| 2005/02/07 | 1,258 | 1,258 | 1,231 | 1,241 | 4,597 |
| 2005/02/04 | 1,258 | 1,258 | 1,226 | 1,246 | 6,296 |
| 2005/02/03 | 1,251 | 1,261 | 1,246 | 1,246 | 13,191 |
| 2005/02/02 | 1,250 | 1,261 | 1,234 | 1,258 | 7,795 |
| 2005/02/01 | 1,242 | 1,250 | 1,241 | 1,241 | 5,097 |
| 2005/01/31 | 1,230 | 1,241 | 1,229 | 1,241 | 8,894 |
| 2005/01/28 | 1,221 | 1,230 | 1,221 | 1,230 | 12,591 |
| 2005/01/27 | 1,231 | 1,231 | 1,221 | 1,228 | 7,295 |
| 2005/01/26 | 1,234 | 1,240 | 1,231 | 1,231 | 5,996 |
| 2005/01/25 | 1,231 | 1,235 | 1,209 | 1,231 | 7,095 |
| 2005/01/24 | 1,216 | 1,229 | 1,211 | 1,229 | 10,393 |
| 2005/01/21 | 1,240 | 1,240 | 1,216 | 1,221 | 11,892 |
| 2005/01/20 | 1,229 | 1,251 | 1,212 | 1,241 | 23,184 |
| 2005/01/19 | 1,280 | 1,280 | 1,243 | 1,243 | 5,796 |
| 2005/01/18 | 1,271 | 1,285 | 1,266 | 1,281 | 9,294 |
| 2005/01/17 | 1,231 | 1,276 | 1,221 | 1,276 | 13,991 |
| 2005/01/14 | 1,202 | 1,236 | 1,202 | 1,231 | 7,595 |
| 2005/01/13 | 1,250 | 1,251 | 1,231 | 1,231 | 18,188 |
| 2005/01/12 | 1,264 | 1,264 | 1,243 | 1,254 | 9,793 |
| 2005/01/11 | 1,266 | 1,272 | 1,241 | 1,256 | 14,390 |
| 2005/01/07 | 1,301 | 1,311 | 1,231 | 1,266 | 27,781 |
| 2005/01/06 | 1,202 | 1,261 | 1,202 | 1,261 | 24,383 |
| 2005/01/05 | 1,153 | 1,201 | 1,153 | 1,201 | 18,388 |
| 2005/01/04 | 1,141 | 1,153 | 1,141 | 1,153 | 8,594 |