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 |
|---|---|---|---|---|---|
| 2008/12/29 | 450 | 450 | 450 | 450 | 899 |
| 2008/12/26 | 450 | 450 | 450 | 450 | 4,697 |
| 2008/12/25 | 450 | 450 | 449 | 450 | 8,095 |
| 2008/12/24 | 422 | 425 | 409 | 420 | 3,598 |
| 2008/12/22 | 420 | 426 | 420 | 421 | 2,698 |
| 2008/12/19 | 406 | 420 | 406 | 420 | 7,395 |
| 2008/12/18 | 421 | 425 | 421 | 425 | 1,399 |
| 2008/12/17 | 431 | 431 | 421 | 421 | 700 |
| 2008/12/16 | 421 | 421 | 421 | 421 | 2,698 |
| 2008/12/15 | 411 | 421 | 411 | 421 | 600 |
| 2008/12/12 | 454 | 454 | 400 | 400 | 7,095 |
| 2008/12/11 | 425 | 434 | 425 | 434 | 1,199 |
| 2008/12/10 | 410 | 425 | 410 | 425 | 5,596 |
| 2008/12/09 | 432 | 436 | 430 | 430 | 1,999 |
| 2008/12/08 | 432 | 432 | 432 | 432 | 400 |
| 2008/12/05 | 431 | 432 | 431 | 432 | 300 |
| 2008/12/04 | 440 | 440 | 431 | 431 | 1,999 |
| 2008/12/03 | 440 | 440 | 440 | 440 | 2,099 |
| 2008/12/02 | 440 | 440 | 440 | 440 | 100 |
| 2008/12/01 | 455 | 455 | 440 | 440 | 1,899 |
| 2008/11/28 | 450 | 450 | 450 | 450 | 100 |
| 2008/11/27 | 444 | 444 | 444 | 444 | 400 |
| 2008/11/26 | 439 | 441 | 439 | 441 | 1,399 |
| 2008/11/25 | 433 | 436 | 433 | 436 | 1,999 |
| 2008/11/21 | 425 | 433 | 424 | 433 | 2,798 |
| 2008/11/20 | 425 | 430 | 425 | 425 | 1,199 |
| 2008/11/19 | 431 | 431 | 426 | 426 | 500 |
| 2008/11/18 | 420 | 436 | 420 | 426 | 999 |
| 2008/11/17 | 411 | 411 | 410 | 410 | 700 |
| 2008/11/14 | 411 | 411 | 411 | 411 | 100 |
| 2008/11/13 | 430 | 430 | 410 | 410 | 2,099 |
| 2008/11/12 | 431 | 431 | 430 | 430 | 1,099 |
| 2008/11/10 | 456 | 456 | 436 | 436 | 2,298 |
| 2008/11/07 | 459 | 459 | 446 | 446 | 1,999 |
| 2008/11/06 | 459 | 460 | 458 | 460 | 5,496 |
| 2008/11/05 | 414 | 458 | 414 | 458 | 6,596 |
| 2008/11/04 | 390 | 394 | 385 | 394 | 1,699 |
| 2008/10/31 | 380 | 380 | 370 | 380 | 1,599 |
| 2008/10/30 | 365 | 380 | 363 | 375 | 8,994 |
| 2008/10/29 | 363 | 370 | 360 | 360 | 2,998 |
| 2008/10/28 | 378 | 378 | 350 | 355 | 8,694 |
| 2008/10/27 | 371 | 379 | 366 | 368 | 8,294 |
| 2008/10/24 | 396 | 397 | 390 | 390 | 2,099 |
| 2008/10/23 | 398 | 399 | 396 | 396 | 300 |
| 2008/10/22 | 395 | 400 | 395 | 400 | 400 |
| 2008/10/21 | 405 | 405 | 388 | 395 | 2,099 |
| 2008/10/20 | 386 | 386 | 386 | 386 | 1,799 |
| 2008/10/17 | 396 | 401 | 396 | 401 | 300 |
| 2008/10/16 | 395 | 396 | 395 | 396 | 500 |
| 2008/10/15 | 402 | 410 | 402 | 410 | 200 |
| 2008/10/14 | 396 | 424 | 396 | 420 | 1,999 |
| 2008/10/10 | 375 | 390 | 375 | 385 | 1,599 |
| 2008/10/09 | 380 | 395 | 380 | 395 | 6,096 |
| 2008/10/08 | 390 | 391 | 375 | 380 | 12,591 |
| 2008/10/07 | 386 | 395 | 386 | 395 | 4,197 |
| 2008/10/06 | 476 | 476 | 420 | 420 | 6,895 |
| 2008/10/03 | 491 | 491 | 473 | 475 | 3,298 |
| 2008/10/02 | 507 | 508 | 499 | 499 | 899 |
| 2008/10/01 | 510 | 514 | 490 | 500 | 2,598 |
| 2008/09/30 | 505 | 506 | 500 | 506 | 600 |
| 2008/09/29 | 530 | 530 | 530 | 530 | 100 |
| 2008/09/26 | 540 | 540 | 538 | 538 | 1,099 |
| 2008/09/25 | 549 | 549 | 539 | 540 | 3,098 |
| 2008/09/24 | 536 | 536 | 536 | 536 | 100 |
| 2008/09/22 | 530 | 550 | 530 | 531 | 1,999 |
| 2008/09/19 | 525 | 525 | 509 | 520 | 1,499 |
| 2008/09/18 | 520 | 520 | 506 | 506 | 799 |
| 2008/09/17 | 533 | 533 | 500 | 500 | 2,998 |
| 2008/09/16 | 525 | 525 | 501 | 523 | 1,599 |
| 2008/09/11 | 541 | 541 | 528 | 535 | 1,399 |
| 2008/09/10 | 557 | 557 | 542 | 542 | 600 |
| 2008/09/09 | 555 | 555 | 546 | 550 | 1,899 |
| 2008/09/08 | 545 | 550 | 540 | 550 | 2,099 |
| 2008/09/05 | 530 | 545 | 530 | 545 | 799 |
| 2008/09/04 | 530 | 530 | 525 | 526 | 899 |
| 2008/09/03 | 539 | 539 | 538 | 538 | 500 |
| 2008/09/02 | 555 | 555 | 539 | 539 | 1,399 |
| 2008/09/01 | 551 | 551 | 549 | 550 | 4,497 |
| 2008/08/29 | 561 | 565 | 550 | 550 | 1,399 |
| 2008/08/28 | 560 | 560 | 560 | 560 | 100 |
| 2008/08/27 | 578 | 583 | 561 | 561 | 2,998 |
| 2008/08/26 | 571 | 571 | 571 | 571 | 200 |
| 2008/08/25 | 567 | 571 | 567 | 570 | 3,298 |
| 2008/08/22 | 561 | 562 | 561 | 562 | 1,099 |
| 2008/08/21 | 550 | 558 | 550 | 558 | 300 |
| 2008/08/20 | 550 | 559 | 550 | 555 | 1,199 |
| 2008/08/19 | 559 | 559 | 555 | 555 | 400 |
| 2008/08/18 | 570 | 570 | 557 | 558 | 3,098 |
| 2008/08/15 | 576 | 576 | 576 | 576 | 999 |
| 2008/08/14 | 574 | 576 | 573 | 576 | 999 |
| 2008/08/13 | 575 | 575 | 560 | 565 | 1,799 |
| 2008/08/12 | 571 | 571 | 571 | 571 | 700 |
| 2008/08/11 | 580 | 580 | 571 | 571 | 1,099 |
| 2008/08/08 | 572 | 584 | 572 | 574 | 700 |
| 2008/08/07 | 586 | 586 | 575 | 576 | 1,499 |
| 2008/08/06 | 588 | 588 | 588 | 588 | 300 |
| 2008/08/05 | 588 | 588 | 574 | 575 | 2,298 |
| 2008/08/04 | 579 | 588 | 579 | 588 | 899 |
| 2008/08/01 | 579 | 579 | 579 | 579 | 100 |
| 2008/07/31 | 589 | 589 | 573 | 579 | 1,299 |
| 2008/07/28 | 609 | 609 | 600 | 605 | 400 |
| 2008/07/25 | 619 | 619 | 599 | 609 | 8,095 |
| 2008/07/24 | 590 | 599 | 590 | 599 | 600 |
| 2008/07/23 | 580 | 585 | 580 | 585 | 1,499 |
| 2008/07/22 | 587 | 588 | 580 | 580 | 999 |
| 2008/07/18 | 579 | 579 | 578 | 578 | 1,399 |
| 2008/07/17 | 590 | 590 | 590 | 590 | 2,998 |
| 2008/07/16 | 577 | 583 | 577 | 577 | 1,199 |
| 2008/07/15 | 587 | 587 | 577 | 577 | 4,297 |
| 2008/07/14 | 580 | 581 | 580 | 581 | 5,496 |
| 2008/07/11 | 585 | 585 | 585 | 585 | 300 |
| 2008/07/10 | 588 | 588 | 578 | 587 | 1,299 |
| 2008/07/09 | 581 | 581 | 581 | 581 | 300 |
| 2008/07/08 | 578 | 587 | 578 | 587 | 300 |
| 2008/07/07 | 576 | 589 | 571 | 589 | 1,499 |
| 2008/07/04 | 582 | 592 | 582 | 583 | 1,499 |
| 2008/07/03 | 581 | 585 | 581 | 585 | 2,998 |
| 2008/07/02 | 582 | 585 | 582 | 585 | 1,299 |
| 2008/07/01 | 581 | 585 | 581 | 581 | 2,398 |
| 2008/06/30 | 582 | 585 | 581 | 584 | 1,899 |
| 2008/06/27 | 590 | 590 | 584 | 585 | 300 |
| 2008/06/26 | 591 | 591 | 590 | 590 | 200 |
| 2008/06/25 | 588 | 590 | 588 | 590 | 2,398 |
| 2008/06/24 | 582 | 588 | 582 | 588 | 400 |
| 2008/06/23 | 581 | 590 | 581 | 583 | 2,099 |
| 2008/06/20 | 588 | 588 | 586 | 586 | 1,499 |
| 2008/06/19 | 585 | 588 | 585 | 588 | 200 |
| 2008/06/18 | 588 | 588 | 582 | 582 | 799 |
| 2008/06/13 | 600 | 600 | 581 | 582 | 899 |
| 2008/06/12 | 604 | 604 | 599 | 599 | 2,798 |
| 2008/06/10 | 584 | 588 | 583 | 587 | 3,298 |
| 2008/06/09 | 582 | 582 | 582 | 582 | 600 |
| 2008/06/06 | 599 | 603 | 599 | 602 | 500 |
| 2008/06/05 | 584 | 584 | 584 | 584 | 999 |
| 2008/06/04 | 588 | 588 | 586 | 586 | 400 |
| 2008/06/03 | 587 | 593 | 587 | 587 | 4,097 |
| 2008/06/02 | 591 | 608 | 591 | 608 | 1,099 |
| 2008/05/30 | 591 | 591 | 591 | 591 | 200 |
| 2008/05/29 | 589 | 589 | 589 | 589 | 100 |
| 2008/05/28 | 603 | 604 | 602 | 602 | 1,899 |
| 2008/05/27 | 602 | 602 | 602 | 602 | 100 |
| 2008/05/26 | 610 | 610 | 603 | 603 | 4,297 |
| 2008/05/23 | 603 | 603 | 600 | 600 | 400 |
| 2008/05/22 | 588 | 589 | 586 | 586 | 300 |
| 2008/05/21 | 588 | 588 | 588 | 588 | 1,299 |
| 2008/05/20 | 584 | 584 | 584 | 584 | 100 |
| 2008/05/19 | 582 | 586 | 582 | 583 | 1,499 |
| 2008/05/16 | 608 | 608 | 585 | 588 | 11,092 |
| 2008/05/15 | 606 | 615 | 600 | 615 | 899 |
| 2008/05/14 | 607 | 610 | 607 | 610 | 799 |
| 2008/05/13 | 599 | 600 | 599 | 600 | 400 |
| 2008/05/12 | 595 | 595 | 585 | 590 | 1,699 |
| 2008/05/09 | 595 | 595 | 595 | 595 | 500 |
| 2008/05/08 | 600 | 600 | 595 | 595 | 2,798 |
| 2008/05/07 | 590 | 590 | 586 | 590 | 1,099 |
| 2008/05/02 | 582 | 592 | 582 | 592 | 2,398 |
| 2008/05/01 | 590 | 590 | 582 | 582 | 200 |
| 2008/04/30 | 581 | 584 | 580 | 581 | 3,697 |
| 2008/04/28 | 588 | 588 | 584 | 584 | 1,599 |
| 2008/04/25 | 590 | 590 | 583 | 584 | 1,399 |
| 2008/04/24 | 580 | 580 | 580 | 580 | 999 |
| 2008/04/23 | 580 | 580 | 580 | 580 | 200 |
| 2008/04/22 | 580 | 580 | 580 | 580 | 200 |
| 2008/04/21 | 576 | 588 | 576 | 588 | 1,599 |
| 2008/04/18 | 591 | 591 | 552 | 567 | 1,599 |
| 2008/04/17 | 583 | 583 | 583 | 583 | 300 |
| 2008/04/16 | 582 | 590 | 582 | 590 | 200 |
| 2008/04/15 | 585 | 585 | 585 | 585 | 500 |
| 2008/04/14 | 590 | 590 | 585 | 585 | 400 |
| 2008/04/11 | 581 | 591 | 581 | 591 | 500 |
| 2008/04/10 | 581 | 583 | 581 | 581 | 500 |
| 2008/04/09 | 585 | 588 | 585 | 588 | 500 |
| 2008/04/08 | 596 | 598 | 588 | 588 | 500 |
| 2008/04/07 | 598 | 598 | 598 | 598 | 100 |
| 2008/04/04 | 599 | 599 | 599 | 599 | 100 |
| 2008/04/03 | 576 | 589 | 576 | 589 | 2,798 |
| 2008/04/02 | 605 | 605 | 605 | 605 | 300 |
| 2008/03/31 | 591 | 595 | 591 | 595 | 300 |
| 2008/03/28 | 601 | 601 | 600 | 600 | 2,099 |
| 2008/03/27 | 600 | 601 | 600 | 601 | 500 |
| 2008/03/26 | 606 | 606 | 605 | 606 | 700 |
| 2008/03/25 | 629 | 629 | 621 | 621 | 2,798 |
| 2008/03/24 | 598 | 620 | 595 | 619 | 8,494 |
| 2008/03/21 | 595 | 599 | 595 | 596 | 1,799 |
| 2008/03/19 | 597 | 599 | 585 | 599 | 2,898 |
| 2008/03/18 | 575 | 588 | 575 | 588 | 1,199 |
| 2008/03/17 | 578 | 578 | 575 | 575 | 999 |
| 2008/03/14 | 585 | 591 | 585 | 591 | 1,399 |
| 2008/03/13 | 606 | 606 | 600 | 600 | 1,299 |
| 2008/03/12 | 606 | 614 | 606 | 609 | 899 |
| 2008/03/11 | 600 | 605 | 600 | 605 | 1,399 |
| 2008/03/10 | 617 | 617 | 610 | 614 | 2,598 |
| 2008/03/07 | 605 | 620 | 605 | 620 | 400 |
| 2008/03/06 | 619 | 620 | 619 | 620 | 500 |
| 2008/03/05 | 615 | 615 | 610 | 610 | 1,699 |
| 2008/03/03 | 606 | 616 | 606 | 609 | 1,399 |
| 2008/02/29 | 620 | 621 | 620 | 620 | 6,695 |
| 2008/02/28 | 622 | 622 | 615 | 620 | 1,599 |
| 2008/02/27 | 625 | 625 | 622 | 622 | 400 |
| 2008/02/26 | 635 | 635 | 623 | 625 | 1,199 |
| 2008/02/25 | 635 | 635 | 621 | 635 | 3,598 |
| 2008/02/22 | 635 | 635 | 635 | 635 | 500 |
| 2008/02/21 | 650 | 650 | 640 | 640 | 1,599 |
| 2008/02/20 | 650 | 660 | 640 | 640 | 17,188 |
| 2008/02/19 | 635 | 650 | 630 | 645 | 13,891 |
| 2008/02/18 | 602 | 618 | 600 | 615 | 8,994 |
| 2008/02/15 | 591 | 600 | 591 | 593 | 5,596 |
| 2008/02/14 | 563 | 578 | 561 | 578 | 799 |
| 2008/02/13 | 570 | 570 | 570 | 570 | 300 |
| 2008/02/12 | 574 | 575 | 571 | 571 | 1,099 |
| 2008/02/08 | 572 | 578 | 572 | 578 | 400 |
| 2008/02/07 | 561 | 562 | 561 | 562 | 200 |
| 2008/02/06 | 567 | 587 | 560 | 560 | 1,799 |
| 2008/02/05 | 580 | 589 | 579 | 579 | 1,499 |
| 2008/02/04 | 580 | 580 | 580 | 580 | 400 |
| 2008/02/01 | 586 | 590 | 580 | 589 | 3,298 |
| 2008/01/31 | 570 | 579 | 565 | 566 | 1,399 |
| 2008/01/30 | 576 | 576 | 571 | 571 | 1,199 |
| 2008/01/29 | 590 | 590 | 567 | 567 | 2,398 |
| 2008/01/28 | 575 | 590 | 570 | 590 | 400 |
| 2008/01/25 | 580 | 595 | 570 | 571 | 5,196 |
| 2008/01/24 | 565 | 565 | 565 | 565 | 700 |
| 2008/01/23 | 546 | 570 | 546 | 565 | 4,197 |
| 2008/01/22 | 552 | 555 | 540 | 540 | 3,697 |
| 2008/01/21 | 570 | 570 | 565 | 570 | 1,799 |
| 2008/01/18 | 552 | 552 | 552 | 552 | 1,599 |
| 2008/01/17 | 561 | 578 | 561 | 569 | 3,697 |
| 2008/01/16 | 580 | 581 | 559 | 575 | 11,292 |
| 2008/01/15 | 590 | 596 | 583 | 583 | 1,799 |
| 2008/01/11 | 594 | 600 | 590 | 600 | 8,694 |
| 2008/01/10 | 587 | 593 | 587 | 593 | 2,898 |
| 2008/01/09 | 600 | 600 | 590 | 590 | 3,098 |
| 2008/01/08 | 595 | 595 | 595 | 595 | 500 |
| 2008/01/07 | 600 | 602 | 595 | 596 | 3,198 |
| 2008/01/04 | 600 | 607 | 596 | 607 | 799 |