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 |
|---|---|---|---|---|---|
| 2006/12/29 | 728 | 734 | 728 | 728 | 3,697 |
| 2006/12/28 | 739 | 740 | 727 | 730 | 12,791 |
| 2006/12/27 | 727 | 730 | 727 | 730 | 7,395 |
| 2006/12/26 | 726 | 728 | 722 | 724 | 22,485 |
| 2006/12/25 | 723 | 729 | 721 | 722 | 18,987 |
| 2006/12/22 | 726 | 730 | 722 | 723 | 25,283 |
| 2006/12/21 | 730 | 735 | 729 | 730 | 8,594 |
| 2006/12/20 | 735 | 738 | 732 | 736 | 7,395 |
| 2006/12/19 | 734 | 740 | 732 | 734 | 6,795 |
| 2006/12/18 | 738 | 743 | 732 | 732 | 24,184 |
| 2006/12/15 | 744 | 748 | 736 | 740 | 8,894 |
| 2006/12/14 | 746 | 746 | 740 | 740 | 7,895 |
| 2006/12/13 | 751 | 751 | 743 | 747 | 7,495 |
| 2006/12/12 | 751 | 761 | 743 | 751 | 14,690 |
| 2006/12/11 | 735 | 745 | 735 | 739 | 10,993 |
| 2006/12/08 | 730 | 735 | 730 | 735 | 17,088 |
| 2006/12/07 | 734 | 735 | 730 | 731 | 10,293 |
| 2006/12/06 | 735 | 735 | 732 | 734 | 3,797 |
| 2006/12/05 | 735 | 736 | 732 | 734 | 2,598 |
| 2006/12/04 | 732 | 746 | 730 | 732 | 6,995 |
| 2006/12/01 | 739 | 740 | 731 | 740 | 6,196 |
| 2006/11/30 | 739 | 740 | 736 | 736 | 6,096 |
| 2006/11/29 | 740 | 740 | 735 | 738 | 2,398 |
| 2006/11/28 | 735 | 739 | 735 | 739 | 3,598 |
| 2006/11/27 | 735 | 735 | 735 | 735 | 14,290 |
| 2006/11/24 | 725 | 735 | 722 | 735 | 12,292 |
| 2006/11/22 | 746 | 746 | 724 | 726 | 2,998 |
| 2006/11/21 | 752 | 752 | 735 | 746 | 6,196 |
| 2006/11/20 | 778 | 781 | 761 | 762 | 2,898 |
| 2006/11/17 | 786 | 790 | 776 | 786 | 3,298 |
| 2006/11/16 | 791 | 794 | 791 | 791 | 2,099 |
| 2006/11/15 | 791 | 794 | 784 | 794 | 2,998 |
| 2006/11/14 | 782 | 791 | 782 | 788 | 2,398 |
| 2006/11/13 | 796 | 796 | 775 | 775 | 4,197 |
| 2006/11/10 | 801 | 801 | 797 | 797 | 4,597 |
| 2006/11/09 | 806 | 811 | 801 | 801 | 6,995 |
| 2006/11/08 | 802 | 802 | 801 | 801 | 3,598 |
| 2006/11/07 | 804 | 804 | 801 | 804 | 6,396 |
| 2006/11/06 | 809 | 811 | 802 | 802 | 1,799 |
| 2006/11/02 | 803 | 809 | 802 | 806 | 2,199 |
| 2006/11/01 | 809 | 813 | 803 | 803 | 4,697 |
| 2006/10/31 | 811 | 811 | 805 | 806 | 4,297 |
| 2006/10/30 | 811 | 813 | 804 | 806 | 1,299 |
| 2006/10/27 | 806 | 811 | 806 | 811 | 5,696 |
| 2006/10/26 | 808 | 810 | 806 | 808 | 3,997 |
| 2006/10/25 | 816 | 816 | 807 | 808 | 2,798 |
| 2006/10/24 | 807 | 816 | 807 | 807 | 10,893 |
| 2006/10/23 | 816 | 816 | 811 | 811 | 7,395 |
| 2006/10/20 | 813 | 818 | 812 | 813 | 1,999 |
| 2006/10/19 | 818 | 818 | 816 | 816 | 3,598 |
| 2006/10/18 | 817 | 818 | 817 | 818 | 1,299 |
| 2006/10/17 | 820 | 821 | 811 | 818 | 5,396 |
| 2006/10/16 | 811 | 818 | 811 | 818 | 3,298 |
| 2006/10/13 | 813 | 817 | 811 | 812 | 1,899 |
| 2006/10/12 | 811 | 813 | 802 | 813 | 4,097 |
| 2006/10/11 | 813 | 813 | 812 | 812 | 5,596 |
| 2006/10/10 | 821 | 825 | 811 | 814 | 5,396 |
| 2006/10/06 | 826 | 829 | 825 | 825 | 1,199 |
| 2006/10/05 | 840 | 840 | 825 | 825 | 2,598 |
| 2006/10/04 | 824 | 831 | 824 | 830 | 7,195 |
| 2006/10/03 | 836 | 836 | 822 | 826 | 6,596 |
| 2006/10/02 | 839 | 841 | 836 | 841 | 799 |
| 2006/09/29 | 828 | 836 | 828 | 836 | 2,698 |
| 2006/09/28 | 828 | 836 | 828 | 836 | 700 |
| 2006/09/27 | 824 | 837 | 824 | 830 | 3,897 |
| 2006/09/26 | 846 | 846 | 844 | 844 | 2,998 |
| 2006/09/25 | 849 | 850 | 846 | 846 | 4,097 |
| 2006/09/22 | 839 | 851 | 839 | 840 | 5,696 |
| 2006/09/21 | 840 | 841 | 839 | 841 | 899 |
| 2006/09/20 | 847 | 850 | 846 | 850 | 2,498 |
| 2006/09/19 | 842 | 848 | 840 | 848 | 3,997 |
| 2006/09/15 | 837 | 851 | 837 | 850 | 4,797 |
| 2006/09/14 | 850 | 851 | 849 | 851 | 799 |
| 2006/09/13 | 851 | 851 | 837 | 849 | 2,698 |
| 2006/09/12 | 852 | 852 | 838 | 851 | 3,598 |
| 2006/09/11 | 851 | 851 | 848 | 848 | 3,298 |
| 2006/09/08 | 861 | 861 | 847 | 851 | 2,698 |
| 2006/09/07 | 848 | 861 | 846 | 861 | 2,099 |
| 2006/09/06 | 851 | 862 | 851 | 862 | 1,799 |
| 2006/09/05 | 849 | 860 | 849 | 857 | 1,199 |
| 2006/09/04 | 848 | 854 | 847 | 854 | 1,399 |
| 2006/09/01 | 844 | 845 | 842 | 845 | 3,398 |
| 2006/08/31 | 847 | 861 | 843 | 843 | 7,195 |
| 2006/08/30 | 847 | 847 | 842 | 847 | 2,398 |
| 2006/08/29 | 847 | 847 | 846 | 847 | 1,299 |
| 2006/08/28 | 849 | 855 | 849 | 850 | 5,696 |
| 2006/08/25 | 859 | 861 | 859 | 859 | 4,397 |
| 2006/08/24 | 846 | 858 | 846 | 849 | 4,597 |
| 2006/08/23 | 851 | 858 | 846 | 847 | 3,598 |
| 2006/08/22 | 850 | 850 | 846 | 846 | 1,999 |
| 2006/08/21 | 848 | 851 | 842 | 842 | 6,596 |
| 2006/08/18 | 846 | 846 | 846 | 846 | 1,799 |
| 2006/08/17 | 836 | 842 | 836 | 841 | 3,298 |
| 2006/08/16 | 841 | 843 | 834 | 836 | 7,795 |
| 2006/08/15 | 838 | 843 | 838 | 840 | 4,297 |
| 2006/08/14 | 843 | 851 | 834 | 834 | 3,598 |
| 2006/08/11 | 846 | 846 | 841 | 841 | 1,899 |
| 2006/08/10 | 827 | 836 | 826 | 836 | 1,899 |
| 2006/08/09 | 831 | 840 | 826 | 826 | 6,795 |
| 2006/08/08 | 842 | 846 | 832 | 846 | 4,897 |
| 2006/08/07 | 887 | 895 | 882 | 882 | 799 |
| 2006/08/04 | 899 | 900 | 882 | 883 | 1,599 |
| 2006/08/03 | 895 | 899 | 894 | 899 | 2,698 |
| 2006/08/02 | 894 | 894 | 893 | 894 | 700 |
| 2006/08/01 | 888 | 898 | 881 | 883 | 4,097 |
| 2006/07/31 | 880 | 900 | 879 | 888 | 7,595 |
| 2006/07/28 | 857 | 877 | 846 | 877 | 3,298 |
| 2006/07/27 | 876 | 876 | 841 | 861 | 7,295 |
| 2006/07/26 | 899 | 899 | 872 | 885 | 2,598 |
| 2006/07/25 | 898 | 898 | 868 | 868 | 8,194 |
| 2006/07/24 | 833 | 838 | 831 | 838 | 2,298 |
| 2006/07/21 | 831 | 831 | 831 | 831 | 1,199 |
| 2006/07/20 | 830 | 852 | 830 | 840 | 2,099 |
| 2006/07/19 | 846 | 846 | 814 | 816 | 7,995 |
| 2006/07/18 | 864 | 870 | 849 | 849 | 8,394 |
| 2006/07/14 | 868 | 868 | 854 | 854 | 4,597 |
| 2006/07/13 | 871 | 871 | 861 | 864 | 4,997 |
| 2006/07/12 | 891 | 891 | 881 | 881 | 2,698 |
| 2006/07/11 | 899 | 901 | 891 | 891 | 4,197 |
| 2006/07/10 | 901 | 911 | 897 | 899 | 14,590 |
| 2006/07/07 | 931 | 931 | 912 | 913 | 6,795 |
| 2006/07/06 | 951 | 951 | 926 | 926 | 8,994 |
| 2006/07/05 | 926 | 946 | 926 | 946 | 1,899 |
| 2006/07/04 | 912 | 949 | 912 | 926 | 5,896 |
| 2006/07/03 | 901 | 906 | 896 | 904 | 8,194 |
| 2006/06/30 | 892 | 893 | 883 | 884 | 6,396 |
| 2006/06/29 | 871 | 873 | 871 | 872 | 3,098 |
| 2006/06/28 | 862 | 871 | 856 | 871 | 3,697 |
| 2006/06/27 | 872 | 872 | 871 | 872 | 1,499 |
| 2006/06/26 | 881 | 881 | 861 | 871 | 6,296 |
| 2006/06/23 | 877 | 881 | 870 | 876 | 3,797 |
| 2006/06/22 | 879 | 879 | 857 | 869 | 4,197 |
| 2006/06/21 | 851 | 859 | 851 | 858 | 9,494 |
| 2006/06/20 | 853 | 853 | 852 | 853 | 6,695 |
| 2006/06/19 | 863 | 866 | 851 | 851 | 11,792 |
| 2006/06/16 | 859 | 872 | 852 | 860 | 8,894 |
| 2006/06/15 | 870 | 872 | 846 | 850 | 4,997 |
| 2006/06/14 | 851 | 860 | 842 | 850 | 4,397 |
| 2006/06/13 | 871 | 876 | 871 | 873 | 3,997 |
| 2006/06/12 | 821 | 876 | 816 | 851 | 5,396 |
| 2006/06/09 | 821 | 831 | 809 | 811 | 9,494 |
| 2006/06/08 | 821 | 821 | 801 | 821 | 14,890 |
| 2006/06/07 | 836 | 841 | 823 | 824 | 11,992 |
| 2006/06/06 | 871 | 871 | 841 | 851 | 5,596 |
| 2006/06/05 | 877 | 877 | 863 | 871 | 9,993 |
| 2006/06/02 | 894 | 896 | 869 | 877 | 8,194 |
| 2006/06/01 | 902 | 909 | 901 | 901 | 4,597 |
| 2006/05/31 | 901 | 902 | 892 | 901 | 5,396 |
| 2006/05/30 | 907 | 914 | 901 | 914 | 5,396 |
| 2006/05/29 | 914 | 914 | 904 | 913 | 11,092 |
| 2006/05/26 | 928 | 928 | 922 | 922 | 4,997 |
| 2006/05/25 | 930 | 931 | 912 | 930 | 12,791 |
| 2006/05/24 | 944 | 944 | 926 | 931 | 15,589 |
| 2006/05/23 | 950 | 950 | 944 | 944 | 3,098 |
| 2006/05/22 | 959 | 961 | 946 | 951 | 13,191 |
| 2006/05/19 | 961 | 966 | 951 | 961 | 8,294 |
| 2006/05/18 | 961 | 966 | 957 | 958 | 8,095 |
| 2006/05/17 | 971 | 972 | 957 | 957 | 11,992 |
| 2006/05/16 | 1,002 | 1,002 | 956 | 972 | 40,572 |
| 2006/05/15 | 1,034 | 1,039 | 1,031 | 1,034 | 6,695 |
| 2006/05/12 | 1,037 | 1,037 | 1,033 | 1,034 | 3,598 |
| 2006/05/11 | 1,046 | 1,050 | 1,041 | 1,050 | 1,899 |
| 2006/05/10 | 1,066 | 1,066 | 1,051 | 1,051 | 3,997 |
| 2006/05/09 | 1,061 | 1,066 | 1,047 | 1,047 | 10,393 |
| 2006/05/08 | 1,059 | 1,066 | 1,058 | 1,065 | 3,598 |
| 2006/05/02 | 1,055 | 1,056 | 1,053 | 1,056 | 1,899 |
| 2006/05/01 | 1,053 | 1,058 | 1,053 | 1,055 | 700 |
| 2006/04/28 | 1,052 | 1,059 | 1,051 | 1,053 | 4,797 |
| 2006/04/27 | 1,068 | 1,068 | 1,054 | 1,054 | 3,098 |
| 2006/04/26 | 1,072 | 1,072 | 1,062 | 1,063 | 1,299 |
| 2006/04/25 | 1,075 | 1,075 | 1,061 | 1,072 | 1,499 |
| 2006/04/24 | 1,084 | 1,084 | 1,051 | 1,060 | 8,994 |
| 2006/04/21 | 1,091 | 1,091 | 1,083 | 1,084 | 3,897 |
| 2006/04/20 | 1,099 | 1,099 | 1,091 | 1,091 | 2,199 |
| 2006/04/19 | 1,101 | 1,101 | 1,091 | 1,091 | 1,899 |
| 2006/04/18 | 1,081 | 1,101 | 1,081 | 1,100 | 3,897 |
| 2006/04/17 | 1,089 | 1,089 | 1,086 | 1,086 | 4,197 |
| 2006/04/14 | 1,093 | 1,093 | 1,089 | 1,089 | 6,096 |
| 2006/04/13 | 1,097 | 1,097 | 1,091 | 1,091 | 5,696 |
| 2006/04/12 | 1,100 | 1,101 | 1,091 | 1,092 | 5,296 |
| 2006/04/11 | 1,098 | 1,111 | 1,087 | 1,111 | 8,494 |
| 2006/04/10 | 1,092 | 1,100 | 1,091 | 1,092 | 4,897 |
| 2006/04/07 | 1,111 | 1,111 | 1,087 | 1,087 | 11,092 |
| 2006/04/06 | 1,111 | 1,111 | 1,101 | 1,111 | 2,298 |
| 2006/04/05 | 1,116 | 1,119 | 1,106 | 1,111 | 5,696 |
| 2006/04/04 | 1,100 | 1,113 | 1,100 | 1,101 | 8,394 |
| 2006/04/03 | 1,115 | 1,115 | 1,091 | 1,101 | 6,895 |
| 2006/03/31 | 1,101 | 1,116 | 1,101 | 1,116 | 5,296 |
| 2006/03/30 | 1,082 | 1,101 | 1,082 | 1,088 | 16,489 |
| 2006/03/29 | 1,075 | 1,091 | 1,075 | 1,082 | 3,398 |
| 2006/03/28 | 1,101 | 1,101 | 1,086 | 1,086 | 4,397 |
| 2006/03/27 | 1,114 | 1,119 | 1,112 | 1,114 | 4,197 |
| 2006/03/24 | 1,105 | 1,116 | 1,105 | 1,111 | 4,797 |
| 2006/03/23 | 1,118 | 1,118 | 1,105 | 1,110 | 4,597 |
| 2006/03/22 | 1,100 | 1,113 | 1,100 | 1,113 | 9,593 |
| 2006/03/20 | 1,091 | 1,099 | 1,091 | 1,091 | 4,197 |
| 2006/03/17 | 1,083 | 1,091 | 1,083 | 1,091 | 600 |
| 2006/03/16 | 1,090 | 1,090 | 1,083 | 1,083 | 2,998 |
| 2006/03/15 | 1,090 | 1,090 | 1,083 | 1,090 | 2,598 |
| 2006/03/14 | 1,084 | 1,093 | 1,081 | 1,091 | 4,297 |
| 2006/03/13 | 1,092 | 1,095 | 1,082 | 1,084 | 6,096 |
| 2006/03/10 | 1,074 | 1,089 | 1,074 | 1,089 | 5,296 |
| 2006/03/09 | 1,062 | 1,091 | 1,061 | 1,091 | 2,998 |
| 2006/03/08 | 1,072 | 1,079 | 1,071 | 1,073 | 5,296 |
| 2006/03/07 | 1,091 | 1,091 | 1,071 | 1,082 | 1,799 |
| 2006/03/06 | 1,106 | 1,106 | 1,101 | 1,106 | 2,998 |
| 2006/03/03 | 1,111 | 1,112 | 1,106 | 1,106 | 1,299 |
| 2006/03/02 | 1,111 | 1,130 | 1,107 | 1,107 | 1,899 |
| 2006/03/01 | 1,121 | 1,131 | 1,107 | 1,107 | 3,697 |
| 2006/02/28 | 1,135 | 1,135 | 1,120 | 1,121 | 2,898 |
| 2006/02/27 | 1,100 | 1,121 | 1,100 | 1,120 | 8,194 |
| 2006/02/24 | 1,086 | 1,095 | 1,086 | 1,089 | 1,899 |
| 2006/02/23 | 1,072 | 1,091 | 1,071 | 1,075 | 1,399 |
| 2006/02/22 | 1,082 | 1,082 | 1,057 | 1,071 | 4,297 |
| 2006/02/21 | 1,051 | 1,051 | 1,002 | 1,022 | 36,076 |
| 2006/02/20 | 1,102 | 1,105 | 1,076 | 1,076 | 13,791 |
| 2006/02/17 | 1,126 | 1,126 | 1,101 | 1,102 | 11,792 |
| 2006/02/16 | 1,126 | 1,141 | 1,126 | 1,139 | 5,696 |
| 2006/02/15 | 1,121 | 1,131 | 1,121 | 1,126 | 8,994 |
| 2006/02/14 | 1,121 | 1,129 | 1,116 | 1,121 | 14,490 |
| 2006/02/13 | 1,151 | 1,151 | 1,121 | 1,140 | 29,880 |
| 2006/02/10 | 1,175 | 1,176 | 1,151 | 1,152 | 23,584 |
| 2006/02/09 | 1,180 | 1,181 | 1,175 | 1,175 | 6,596 |
| 2006/02/08 | 1,181 | 1,182 | 1,176 | 1,176 | 4,397 |
| 2006/02/07 | 1,196 | 1,197 | 1,172 | 1,175 | 10,193 |
| 2006/02/06 | 1,201 | 1,211 | 1,196 | 1,196 | 13,391 |
| 2006/02/03 | 1,180 | 1,199 | 1,177 | 1,198 | 15,090 |
| 2006/02/02 | 1,176 | 1,181 | 1,173 | 1,180 | 13,991 |
| 2006/02/01 | 1,176 | 1,176 | 1,173 | 1,174 | 14,990 |
| 2006/01/31 | 1,173 | 1,176 | 1,173 | 1,176 | 10,993 |
| 2006/01/30 | 1,174 | 1,175 | 1,166 | 1,172 | 23,384 |
| 2006/01/27 | 1,159 | 1,171 | 1,159 | 1,171 | 23,684 |
| 2006/01/26 | 1,159 | 1,160 | 1,153 | 1,159 | 20,286 |
| 2006/01/25 | 1,199 | 1,199 | 1,159 | 1,159 | 49,366 |
| 2006/01/24 | 1,211 | 1,245 | 1,211 | 1,213 | 8,694 |
| 2006/01/23 | 1,206 | 1,221 | 1,183 | 1,210 | 18,188 |
| 2006/01/20 | 1,251 | 1,271 | 1,236 | 1,265 | 20,286 |
| 2006/01/19 | 1,179 | 1,245 | 1,171 | 1,237 | 26,382 |
| 2006/01/18 | 1,260 | 1,260 | 1,145 | 1,179 | 61,958 |
| 2006/01/17 | 1,331 | 1,331 | 1,259 | 1,266 | 51,265 |
| 2006/01/16 | 1,275 | 1,340 | 1,271 | 1,336 | 55,662 |
| 2006/01/13 | 1,248 | 1,269 | 1,241 | 1,262 | 42,971 |
| 2006/01/12 | 1,244 | 1,246 | 1,239 | 1,245 | 19,587 |
| 2006/01/11 | 1,245 | 1,245 | 1,226 | 1,236 | 22,385 |
| 2006/01/10 | 1,201 | 1,230 | 1,199 | 1,225 | 30,080 |
| 2006/01/06 | 1,201 | 1,201 | 1,182 | 1,198 | 34,676 |
| 2006/01/05 | 1,166 | 1,200 | 1,166 | 1,197 | 39,473 |
| 2006/01/04 | 1,153 | 1,161 | 1,149 | 1,157 | 19,787 |