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 |
---|---|---|---|---|---|
2007/12/28 | 601 | 607 | 596 | 607 | 3,198 |
2007/12/27 | 600 | 610 | 600 | 609 | 3,897 |
2007/12/26 | 613 | 613 | 590 | 597 | 4,997 |
2007/12/25 | 612 | 615 | 595 | 605 | 13,791 |
2007/12/21 | 602 | 602 | 565 | 594 | 13,691 |
2007/12/20 | 608 | 608 | 600 | 600 | 10,993 |
2007/12/19 | 608 | 608 | 606 | 606 | 3,997 |
2007/12/18 | 606 | 607 | 605 | 605 | 3,997 |
2007/12/17 | 609 | 609 | 602 | 606 | 5,796 |
2007/12/14 | 610 | 610 | 605 | 610 | 6,795 |
2007/12/13 | 615 | 615 | 605 | 614 | 1,999 |
2007/12/12 | 610 | 610 | 607 | 610 | 12,891 |
2007/12/11 | 605 | 606 | 604 | 604 | 2,998 |
2007/12/10 | 605 | 610 | 601 | 604 | 14,490 |
2007/12/07 | 610 | 611 | 605 | 609 | 9,693 |
2007/12/06 | 610 | 613 | 610 | 613 | 300 |
2007/12/05 | 615 | 615 | 612 | 612 | 1,599 |
2007/12/04 | 613 | 614 | 610 | 614 | 1,999 |
2007/12/03 | 617 | 618 | 615 | 616 | 2,298 |
2007/11/30 | 611 | 618 | 610 | 618 | 1,599 |
2007/11/29 | 612 | 619 | 611 | 611 | 799 |
2007/11/28 | 612 | 612 | 612 | 612 | 100 |
2007/11/27 | 612 | 612 | 612 | 612 | 400 |
2007/11/26 | 619 | 619 | 613 | 619 | 3,997 |
2007/11/22 | 606 | 613 | 606 | 613 | 1,899 |
2007/11/21 | 606 | 614 | 606 | 614 | 300 |
2007/11/20 | 606 | 613 | 606 | 613 | 3,997 |
2007/11/19 | 613 | 614 | 611 | 611 | 999 |
2007/11/16 | 609 | 611 | 609 | 611 | 2,199 |
2007/11/15 | 619 | 621 | 619 | 621 | 300 |
2007/11/14 | 605 | 611 | 604 | 611 | 2,398 |
2007/11/13 | 603 | 612 | 603 | 604 | 500 |
2007/11/12 | 616 | 616 | 601 | 601 | 3,298 |
2007/11/09 | 631 | 631 | 626 | 626 | 400 |
2007/11/08 | 640 | 643 | 632 | 633 | 5,796 |
2007/11/07 | 641 | 645 | 640 | 640 | 2,099 |
2007/11/06 | 649 | 649 | 641 | 648 | 1,399 |
2007/11/05 | 642 | 646 | 640 | 645 | 1,299 |
2007/11/02 | 648 | 648 | 636 | 640 | 3,198 |
2007/11/01 | 644 | 648 | 644 | 645 | 2,298 |
2007/10/31 | 640 | 648 | 636 | 636 | 1,899 |
2007/10/30 | 630 | 646 | 624 | 636 | 21,885 |
2007/10/29 | 608 | 613 | 608 | 613 | 3,498 |
2007/10/26 | 613 | 613 | 610 | 613 | 5,097 |
2007/10/25 | 625 | 625 | 618 | 620 | 4,497 |
2007/10/24 | 626 | 626 | 617 | 620 | 3,098 |
2007/10/23 | 616 | 616 | 614 | 616 | 999 |
2007/10/22 | 612 | 619 | 612 | 619 | 5,396 |
2007/10/19 | 624 | 624 | 618 | 618 | 2,398 |
2007/10/18 | 624 | 625 | 615 | 618 | 2,598 |
2007/10/17 | 625 | 625 | 618 | 618 | 2,099 |
2007/10/16 | 624 | 624 | 620 | 620 | 2,298 |
2007/10/15 | 629 | 630 | 626 | 626 | 3,398 |
2007/10/12 | 639 | 639 | 636 | 636 | 2,798 |
2007/10/11 | 639 | 639 | 639 | 639 | 700 |
2007/10/10 | 630 | 640 | 630 | 640 | 3,298 |
2007/10/09 | 636 | 640 | 630 | 635 | 7,395 |
2007/10/05 | 638 | 639 | 636 | 636 | 1,599 |
2007/10/04 | 641 | 641 | 635 | 635 | 600 |
2007/10/03 | 631 | 634 | 624 | 634 | 899 |
2007/10/02 | 649 | 649 | 640 | 640 | 1,499 |
2007/10/01 | 630 | 650 | 630 | 650 | 2,998 |
2007/09/28 | 634 | 640 | 634 | 634 | 1,299 |
2007/09/27 | 642 | 643 | 640 | 640 | 4,297 |
2007/09/26 | 642 | 643 | 642 | 643 | 600 |
2007/09/25 | 658 | 658 | 632 | 642 | 3,198 |
2007/09/21 | 638 | 644 | 638 | 638 | 1,299 |
2007/09/20 | 640 | 645 | 638 | 645 | 1,899 |
2007/09/19 | 639 | 649 | 639 | 640 | 2,298 |
2007/09/18 | 648 | 648 | 638 | 639 | 2,298 |
2007/09/14 | 650 | 652 | 648 | 648 | 3,398 |
2007/09/13 | 650 | 651 | 650 | 650 | 2,498 |
2007/09/12 | 650 | 655 | 650 | 650 | 5,097 |
2007/09/11 | 651 | 651 | 651 | 651 | 799 |
2007/09/10 | 653 | 660 | 653 | 657 | 2,998 |
2007/09/07 | 659 | 660 | 658 | 659 | 5,996 |
2007/09/06 | 665 | 665 | 659 | 664 | 4,597 |
2007/09/05 | 665 | 665 | 660 | 664 | 3,298 |
2007/09/04 | 660 | 670 | 660 | 661 | 1,899 |
2007/09/03 | 664 | 670 | 660 | 660 | 2,199 |
2007/08/31 | 662 | 663 | 662 | 663 | 500 |
2007/08/30 | 669 | 669 | 668 | 669 | 799 |
2007/08/29 | 674 | 674 | 669 | 669 | 600 |
2007/08/28 | 670 | 673 | 670 | 673 | 1,299 |
2007/08/27 | 670 | 676 | 670 | 670 | 3,997 |
2007/08/24 | 671 | 673 | 668 | 670 | 1,399 |
2007/08/23 | 667 | 675 | 667 | 675 | 1,099 |
2007/08/22 | 664 | 668 | 662 | 662 | 1,299 |
2007/08/21 | 659 | 673 | 658 | 673 | 2,398 |
2007/08/20 | 657 | 664 | 655 | 658 | 3,598 |
2007/08/17 | 664 | 664 | 657 | 657 | 5,296 |
2007/08/16 | 688 | 694 | 653 | 674 | 6,596 |
2007/08/15 | 697 | 697 | 678 | 688 | 14,590 |
2007/08/14 | 680 | 680 | 670 | 676 | 10,593 |
2007/08/13 | 682 | 682 | 678 | 678 | 3,697 |
2007/08/10 | 692 | 692 | 681 | 681 | 3,697 |
2007/08/09 | 694 | 699 | 693 | 699 | 2,598 |
2007/08/08 | 700 | 700 | 700 | 700 | 400 |
2007/08/07 | 698 | 698 | 693 | 693 | 200 |
2007/08/06 | 695 | 695 | 691 | 695 | 1,099 |
2007/08/03 | 705 | 705 | 700 | 705 | 6,296 |
2007/08/02 | 699 | 705 | 699 | 705 | 7,195 |
2007/08/01 | 700 | 700 | 694 | 698 | 1,299 |
2007/07/31 | 700 | 700 | 700 | 700 | 700 |
2007/07/30 | 699 | 700 | 693 | 700 | 4,297 |
2007/07/27 | 700 | 700 | 698 | 698 | 500 |
2007/07/26 | 699 | 699 | 699 | 699 | 100 |
2007/07/25 | 711 | 711 | 699 | 699 | 9,593 |
2007/07/24 | 698 | 699 | 691 | 699 | 999 |
2007/07/23 | 691 | 698 | 691 | 692 | 3,498 |
2007/07/20 | 697 | 700 | 690 | 700 | 10,193 |
2007/07/19 | 701 | 701 | 700 | 700 | 3,298 |
2007/07/18 | 701 | 705 | 700 | 700 | 4,197 |
2007/07/17 | 710 | 710 | 700 | 701 | 6,695 |
2007/07/13 | 710 | 712 | 708 | 710 | 3,198 |
2007/07/11 | 720 | 720 | 714 | 720 | 2,199 |
2007/07/10 | 720 | 720 | 705 | 715 | 2,898 |
2007/07/09 | 725 | 725 | 714 | 715 | 2,998 |
2007/07/06 | 719 | 719 | 719 | 719 | 500 |
2007/07/05 | 712 | 720 | 712 | 720 | 2,099 |
2007/07/04 | 715 | 715 | 702 | 715 | 4,497 |
2007/07/03 | 715 | 715 | 700 | 710 | 13,291 |
2007/07/02 | 705 | 715 | 705 | 715 | 3,098 |
2007/06/29 | 705 | 705 | 702 | 702 | 1,399 |
2007/06/28 | 702 | 702 | 700 | 701 | 12,891 |
2007/06/27 | 710 | 710 | 700 | 700 | 4,697 |
2007/06/26 | 710 | 712 | 710 | 710 | 2,798 |
2007/06/25 | 710 | 713 | 710 | 710 | 3,498 |
2007/06/22 | 708 | 710 | 705 | 710 | 7,695 |
2007/06/21 | 705 | 707 | 705 | 707 | 799 |
2007/06/20 | 704 | 708 | 700 | 707 | 3,598 |
2007/06/19 | 702 | 703 | 702 | 703 | 1,299 |
2007/06/18 | 700 | 703 | 700 | 703 | 10,193 |
2007/06/15 | 702 | 707 | 701 | 701 | 3,598 |
2007/06/14 | 707 | 707 | 705 | 705 | 4,497 |
2007/06/13 | 708 | 708 | 705 | 706 | 2,298 |
2007/06/12 | 711 | 712 | 706 | 710 | 3,797 |
2007/06/11 | 709 | 709 | 704 | 709 | 799 |
2007/06/08 | 699 | 710 | 698 | 710 | 12,092 |
2007/06/07 | 715 | 716 | 699 | 705 | 11,392 |
2007/06/06 | 714 | 717 | 713 | 713 | 4,197 |
2007/06/05 | 718 | 719 | 717 | 719 | 6,995 |
2007/06/04 | 725 | 725 | 723 | 723 | 1,399 |
2007/06/01 | 725 | 726 | 725 | 726 | 1,399 |
2007/05/31 | 721 | 725 | 721 | 725 | 1,199 |
2007/05/30 | 722 | 726 | 720 | 721 | 3,098 |
2007/05/29 | 720 | 724 | 720 | 722 | 4,397 |
2007/05/28 | 724 | 725 | 724 | 724 | 1,999 |
2007/05/25 | 725 | 725 | 721 | 725 | 2,698 |
2007/05/24 | 721 | 722 | 721 | 721 | 2,199 |
2007/05/23 | 723 | 728 | 723 | 728 | 2,498 |
2007/05/22 | 724 | 726 | 723 | 723 | 4,697 |
2007/05/21 | 725 | 726 | 721 | 726 | 7,795 |
2007/05/18 | 726 | 732 | 726 | 726 | 6,695 |
2007/05/17 | 731 | 732 | 731 | 731 | 3,398 |
2007/05/16 | 730 | 734 | 730 | 731 | 7,795 |
2007/05/15 | 731 | 734 | 729 | 734 | 1,999 |
2007/05/14 | 740 | 740 | 729 | 730 | 3,897 |
2007/05/11 | 740 | 740 | 740 | 740 | 1,599 |
2007/05/10 | 740 | 746 | 740 | 740 | 1,099 |
2007/05/09 | 740 | 740 | 740 | 740 | 200 |
2007/05/08 | 740 | 740 | 740 | 740 | 999 |
2007/05/07 | 736 | 750 | 735 | 750 | 4,197 |
2007/05/02 | 735 | 736 | 734 | 734 | 4,397 |
2007/05/01 | 751 | 751 | 740 | 740 | 5,396 |
2007/04/27 | 751 | 755 | 751 | 751 | 1,699 |
2007/04/26 | 751 | 751 | 751 | 751 | 999 |
2007/04/25 | 744 | 745 | 744 | 745 | 3,598 |
2007/04/24 | 735 | 740 | 734 | 734 | 2,798 |
2007/04/23 | 744 | 751 | 732 | 734 | 5,796 |
2007/04/20 | 751 | 752 | 751 | 752 | 899 |
2007/04/19 | 751 | 753 | 751 | 751 | 2,298 |
2007/04/18 | 761 | 761 | 746 | 749 | 3,897 |
2007/04/17 | 762 | 766 | 761 | 761 | 1,799 |
2007/04/16 | 781 | 781 | 764 | 764 | 700 |
2007/04/12 | 778 | 778 | 776 | 777 | 899 |
2007/04/11 | 780 | 781 | 780 | 781 | 1,999 |
2007/04/10 | 781 | 781 | 781 | 781 | 500 |
2007/04/09 | 778 | 778 | 778 | 778 | 999 |
2007/04/06 | 764 | 774 | 764 | 774 | 7,095 |
2007/04/05 | 766 | 768 | 766 | 768 | 400 |
2007/04/04 | 762 | 762 | 762 | 762 | 1,599 |
2007/04/03 | 764 | 764 | 764 | 764 | 200 |
2007/04/02 | 773 | 773 | 766 | 771 | 3,598 |
2007/03/30 | 771 | 771 | 766 | 768 | 2,898 |
2007/03/29 | 774 | 774 | 772 | 772 | 799 |
2007/03/28 | 778 | 778 | 768 | 771 | 2,398 |
2007/03/27 | 774 | 774 | 769 | 772 | 4,797 |
2007/03/26 | 799 | 799 | 785 | 786 | 4,897 |
2007/03/23 | 781 | 797 | 781 | 785 | 3,498 |
2007/03/22 | 798 | 798 | 775 | 775 | 10,193 |
2007/03/20 | 798 | 799 | 797 | 797 | 2,298 |
2007/03/19 | 797 | 797 | 797 | 797 | 200 |
2007/03/16 | 787 | 787 | 779 | 787 | 4,997 |
2007/03/15 | 797 | 800 | 797 | 797 | 2,099 |
2007/03/14 | 800 | 800 | 796 | 796 | 3,298 |
2007/03/13 | 811 | 811 | 803 | 803 | 4,697 |
2007/03/12 | 806 | 811 | 804 | 804 | 2,298 |
2007/03/09 | 811 | 811 | 801 | 801 | 2,199 |
2007/03/08 | 801 | 806 | 801 | 801 | 500 |
2007/03/07 | 799 | 800 | 796 | 799 | 2,598 |
2007/03/06 | 781 | 791 | 776 | 791 | 1,299 |
2007/03/05 | 799 | 807 | 786 | 786 | 9,294 |
2007/03/02 | 804 | 811 | 794 | 804 | 7,995 |
2007/03/01 | 797 | 808 | 797 | 808 | 7,495 |
2007/02/28 | 790 | 794 | 782 | 794 | 6,995 |
2007/02/27 | 801 | 801 | 798 | 799 | 4,697 |
2007/02/26 | 798 | 806 | 798 | 801 | 8,694 |
2007/02/23 | 795 | 799 | 793 | 798 | 3,697 |
2007/02/22 | 797 | 797 | 791 | 797 | 4,797 |
2007/02/21 | 790 | 795 | 785 | 795 | 4,097 |
2007/02/20 | 785 | 800 | 785 | 798 | 14,590 |
2007/02/19 | 786 | 788 | 781 | 782 | 3,198 |
2007/02/16 | 776 | 781 | 776 | 781 | 5,097 |
2007/02/15 | 780 | 781 | 776 | 776 | 10,993 |
2007/02/14 | 785 | 788 | 781 | 781 | 12,791 |
2007/02/13 | 780 | 781 | 776 | 780 | 2,298 |
2007/02/09 | 776 | 780 | 775 | 776 | 4,497 |
2007/02/08 | 783 | 783 | 777 | 777 | 2,998 |
2007/02/07 | 786 | 786 | 777 | 783 | 6,196 |
2007/02/06 | 774 | 776 | 773 | 776 | 1,799 |
2007/02/05 | 769 | 776 | 766 | 769 | 21,885 |
2007/02/02 | 770 | 771 | 767 | 770 | 4,197 |
2007/02/01 | 773 | 796 | 767 | 771 | 11,092 |
2007/01/31 | 781 | 781 | 773 | 776 | 4,297 |
2007/01/30 | 786 | 786 | 778 | 778 | 10,793 |
2007/01/29 | 801 | 801 | 781 | 796 | 14,590 |
2007/01/26 | 805 | 806 | 797 | 806 | 7,495 |
2007/01/25 | 793 | 798 | 792 | 795 | 11,092 |
2007/01/24 | 786 | 790 | 786 | 787 | 7,195 |
2007/01/23 | 787 | 790 | 784 | 785 | 6,496 |
2007/01/22 | 782 | 797 | 782 | 786 | 13,191 |
2007/01/19 | 776 | 776 | 772 | 776 | 4,797 |
2007/01/18 | 763 | 779 | 761 | 779 | 9,893 |
2007/01/17 | 781 | 781 | 765 | 765 | 11,392 |
2007/01/16 | 762 | 762 | 757 | 757 | 2,798 |
2007/01/15 | 750 | 759 | 750 | 759 | 9,993 |
2007/01/12 | 747 | 748 | 745 | 748 | 3,498 |
2007/01/11 | 745 | 749 | 742 | 744 | 2,199 |
2007/01/10 | 745 | 746 | 740 | 744 | 6,895 |
2007/01/09 | 739 | 745 | 738 | 740 | 5,696 |
2007/01/05 | 735 | 735 | 732 | 735 | 5,596 |
2007/01/04 | 730 | 735 | 730 | 735 | 600 |