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 |
---|---|---|---|---|---|
2009/12/30 | 255 | 255 | 251 | 251 | 700 |
2009/12/29 | 251 | 253 | 251 | 253 | 500 |
2009/12/28 | 250 | 250 | 250 | 250 | 200 |
2009/12/25 | 258 | 258 | 247 | 247 | 10,593 |
2009/12/24 | 240 | 253 | 240 | 253 | 8,994 |
2009/12/22 | 244 | 245 | 244 | 244 | 1,499 |
2009/12/21 | 245 | 245 | 241 | 241 | 2,798 |
2009/12/18 | 248 | 248 | 244 | 245 | 1,399 |
2009/12/17 | 247 | 250 | 245 | 245 | 3,697 |
2009/12/16 | 242 | 245 | 242 | 245 | 1,799 |
2009/12/15 | 241 | 245 | 241 | 245 | 500 |
2009/12/14 | 250 | 250 | 240 | 241 | 6,995 |
2009/12/11 | 240 | 250 | 238 | 238 | 10,693 |
2009/12/10 | 249 | 251 | 248 | 248 | 1,199 |
2009/12/09 | 250 | 252 | 246 | 246 | 7,995 |
2009/12/08 | 256 | 262 | 253 | 262 | 3,298 |
2009/12/07 | 255 | 260 | 255 | 256 | 4,197 |
2009/12/04 | 251 | 260 | 251 | 260 | 9,793 |
2009/12/03 | 255 | 264 | 251 | 264 | 7,495 |
2009/12/02 | 259 | 260 | 259 | 260 | 799 |
2009/12/01 | 251 | 255 | 251 | 255 | 999 |
2009/11/30 | 255 | 260 | 255 | 255 | 1,999 |
2009/11/27 | 255 | 255 | 255 | 255 | 1,299 |
2009/11/26 | 255 | 255 | 255 | 255 | 1,599 |
2009/11/25 | 254 | 255 | 254 | 255 | 1,899 |
2009/11/24 | 250 | 250 | 247 | 249 | 2,099 |
2009/11/20 | 250 | 251 | 250 | 251 | 200 |
2009/11/19 | 250 | 250 | 249 | 250 | 2,498 |
2009/11/18 | 252 | 255 | 250 | 250 | 2,398 |
2009/11/17 | 254 | 254 | 252 | 252 | 200 |
2009/11/16 | 256 | 256 | 251 | 255 | 1,799 |
2009/11/13 | 254 | 256 | 251 | 256 | 1,899 |
2009/11/12 | 252 | 254 | 251 | 254 | 999 |
2009/11/11 | 251 | 253 | 251 | 252 | 1,299 |
2009/11/10 | 252 | 259 | 252 | 256 | 1,899 |
2009/11/09 | 250 | 259 | 250 | 259 | 4,697 |
2009/11/06 | 267 | 267 | 257 | 260 | 7,895 |
2009/11/05 | 263 | 265 | 263 | 263 | 4,997 |
2009/11/04 | 275 | 275 | 268 | 270 | 2,598 |
2009/11/02 | 274 | 274 | 274 | 274 | 100 |
2009/10/30 | 272 | 277 | 272 | 274 | 999 |
2009/10/29 | 277 | 280 | 273 | 280 | 1,799 |
2009/10/28 | 288 | 288 | 284 | 284 | 999 |
2009/10/27 | 293 | 293 | 289 | 289 | 1,999 |
2009/10/26 | 285 | 293 | 285 | 291 | 5,596 |
2009/10/23 | 273 | 285 | 273 | 285 | 5,097 |
2009/10/22 | 277 | 280 | 273 | 273 | 3,298 |
2009/10/21 | 270 | 285 | 270 | 276 | 8,294 |
2009/10/20 | 262 | 265 | 262 | 264 | 1,899 |
2009/10/19 | 265 | 265 | 262 | 262 | 700 |
2009/10/16 | 270 | 270 | 261 | 265 | 3,498 |
2009/10/15 | 267 | 267 | 267 | 267 | 100 |
2009/10/14 | 266 | 267 | 265 | 267 | 999 |
2009/10/13 | 265 | 266 | 265 | 266 | 300 |
2009/10/09 | 265 | 265 | 264 | 264 | 400 |
2009/10/08 | 264 | 266 | 264 | 266 | 1,299 |
2009/10/07 | 262 | 269 | 262 | 269 | 5,097 |
2009/10/06 | 265 | 270 | 263 | 267 | 899 |
2009/10/05 | 265 | 266 | 262 | 264 | 1,699 |
2009/10/02 | 267 | 267 | 265 | 265 | 700 |
2009/10/01 | 267 | 270 | 267 | 267 | 9,993 |
2009/09/30 | 270 | 270 | 265 | 266 | 11,792 |
2009/09/29 | 279 | 279 | 279 | 279 | 5,196 |
2009/09/28 | 289 | 289 | 272 | 278 | 7,295 |
2009/09/25 | 286 | 287 | 280 | 287 | 6,995 |
2009/09/24 | 297 | 297 | 280 | 290 | 12,991 |
2009/09/18 | 298 | 298 | 289 | 296 | 3,997 |
2009/09/17 | 299 | 300 | 299 | 299 | 2,398 |
2009/09/16 | 290 | 298 | 289 | 292 | 5,496 |
2009/09/15 | 293 | 295 | 287 | 290 | 5,896 |
2009/09/14 | 287 | 297 | 287 | 290 | 15,290 |
2009/09/11 | 311 | 312 | 307 | 307 | 5,696 |
2009/09/10 | 310 | 311 | 309 | 311 | 1,099 |
2009/09/09 | 307 | 312 | 307 | 312 | 6,196 |
2009/09/08 | 320 | 320 | 316 | 317 | 2,698 |
2009/09/07 | 315 | 316 | 314 | 316 | 3,797 |
2009/09/04 | 312 | 319 | 312 | 315 | 15,889 |
2009/09/03 | 348 | 348 | 306 | 313 | 32,178 |
2009/09/02 | 351 | 352 | 349 | 350 | 2,798 |
2009/09/01 | 352 | 355 | 351 | 351 | 600 |
2009/08/31 | 353 | 353 | 352 | 352 | 200 |
2009/08/28 | 352 | 352 | 352 | 352 | 600 |
2009/08/27 | 352 | 355 | 352 | 353 | 1,099 |
2009/08/26 | 355 | 355 | 354 | 354 | 300 |
2009/08/25 | 353 | 356 | 351 | 355 | 4,597 |
2009/08/24 | 355 | 356 | 353 | 353 | 1,699 |
2009/08/21 | 358 | 358 | 355 | 355 | 899 |
2009/08/19 | 355 | 358 | 352 | 358 | 1,499 |
2009/08/18 | 351 | 359 | 350 | 357 | 1,799 |
2009/08/17 | 359 | 359 | 355 | 355 | 1,099 |
2009/08/14 | 353 | 359 | 353 | 359 | 300 |
2009/08/13 | 357 | 357 | 352 | 356 | 600 |
2009/08/12 | 353 | 359 | 353 | 356 | 1,199 |
2009/08/11 | 354 | 354 | 351 | 353 | 400 |
2009/08/10 | 350 | 351 | 350 | 351 | 1,799 |
2009/08/07 | 358 | 358 | 353 | 357 | 600 |
2009/08/06 | 358 | 358 | 348 | 348 | 2,398 |
2009/08/05 | 355 | 359 | 355 | 358 | 1,499 |
2009/08/04 | 370 | 370 | 370 | 370 | 600 |
2009/08/03 | 372 | 372 | 372 | 372 | 200 |
2009/07/31 | 380 | 380 | 380 | 380 | 300 |
2009/07/30 | 381 | 381 | 381 | 381 | 1,599 |
2009/07/29 | 384 | 384 | 384 | 384 | 200 |
2009/07/28 | 384 | 384 | 384 | 384 | 600 |
2009/07/27 | 384 | 385 | 384 | 384 | 9,094 |
2009/07/24 | 375 | 381 | 375 | 378 | 2,298 |
2009/07/23 | 373 | 380 | 370 | 380 | 4,097 |
2009/07/22 | 365 | 365 | 364 | 364 | 1,199 |
2009/07/21 | 369 | 369 | 359 | 359 | 200 |
2009/07/17 | 360 | 363 | 360 | 363 | 799 |
2009/07/16 | 355 | 360 | 355 | 358 | 2,398 |
2009/07/15 | 358 | 359 | 355 | 359 | 700 |
2009/07/14 | 353 | 359 | 351 | 359 | 1,099 |
2009/07/13 | 353 | 354 | 353 | 353 | 899 |
2009/07/10 | 366 | 366 | 350 | 355 | 6,196 |
2009/07/09 | 360 | 369 | 360 | 369 | 2,598 |
2009/07/08 | 378 | 378 | 375 | 375 | 1,999 |
2009/07/07 | 378 | 384 | 378 | 379 | 2,598 |
2009/07/06 | 392 | 392 | 380 | 389 | 2,498 |
2009/07/03 | 385 | 390 | 380 | 390 | 2,199 |
2009/07/02 | 390 | 390 | 390 | 390 | 999 |
2009/07/01 | 387 | 390 | 387 | 390 | 999 |
2009/06/30 | 389 | 389 | 385 | 385 | 899 |
2009/06/29 | 382 | 387 | 382 | 387 | 2,798 |
2009/06/26 | 381 | 382 | 381 | 381 | 799 |
2009/06/25 | 380 | 381 | 380 | 381 | 2,998 |
2009/06/24 | 379 | 380 | 371 | 380 | 1,599 |
2009/06/23 | 381 | 381 | 370 | 379 | 3,198 |
2009/06/22 | 380 | 381 | 378 | 381 | 799 |
2009/06/19 | 379 | 379 | 379 | 379 | 300 |
2009/06/18 | 383 | 383 | 381 | 381 | 400 |
2009/06/17 | 380 | 386 | 380 | 386 | 400 |
2009/06/16 | 373 | 383 | 373 | 383 | 2,598 |
2009/06/15 | 387 | 389 | 386 | 389 | 3,697 |
2009/06/12 | 405 | 405 | 386 | 389 | 4,697 |
2009/06/11 | 390 | 395 | 390 | 391 | 7,795 |
2009/06/10 | 387 | 389 | 387 | 389 | 1,699 |
2009/06/09 | 380 | 387 | 380 | 387 | 2,398 |
2009/06/08 | 375 | 379 | 374 | 379 | 3,997 |
2009/06/05 | 376 | 376 | 375 | 376 | 1,499 |
2009/06/04 | 376 | 376 | 374 | 374 | 2,498 |
2009/06/03 | 374 | 376 | 374 | 376 | 400 |
2009/06/02 | 376 | 378 | 369 | 369 | 6,596 |
2009/06/01 | 380 | 380 | 375 | 375 | 1,599 |
2009/05/29 | 378 | 380 | 378 | 380 | 899 |
2009/05/28 | 379 | 380 | 379 | 380 | 4,797 |
2009/05/27 | 386 | 388 | 369 | 378 | 6,695 |
2009/05/26 | 386 | 386 | 386 | 386 | 2,498 |
2009/05/25 | 381 | 386 | 375 | 386 | 4,197 |
2009/05/22 | 378 | 379 | 370 | 371 | 3,997 |
2009/05/21 | 376 | 379 | 375 | 378 | 1,899 |
2009/05/20 | 389 | 389 | 378 | 381 | 3,398 |
2009/05/19 | 395 | 395 | 393 | 393 | 300 |
2009/05/18 | 402 | 402 | 393 | 393 | 1,499 |
2009/05/15 | 403 | 406 | 403 | 406 | 400 |
2009/05/14 | 410 | 410 | 405 | 405 | 1,399 |
2009/05/13 | 406 | 406 | 405 | 406 | 700 |
2009/05/12 | 415 | 415 | 408 | 410 | 700 |
2009/05/11 | 419 | 419 | 419 | 419 | 100 |
2009/05/08 | 415 | 420 | 415 | 420 | 400 |
2009/05/07 | 416 | 416 | 416 | 416 | 200 |
2009/05/01 | 435 | 435 | 415 | 415 | 899 |
2009/04/27 | 441 | 441 | 432 | 435 | 3,198 |
2009/04/24 | 427 | 432 | 427 | 432 | 400 |
2009/04/23 | 425 | 428 | 423 | 427 | 899 |
2009/04/21 | 425 | 425 | 390 | 410 | 2,199 |
2009/04/17 | 427 | 427 | 427 | 427 | 400 |
2009/04/16 | 427 | 427 | 427 | 427 | 500 |
2009/04/15 | 441 | 441 | 441 | 441 | 999 |
2009/04/14 | 431 | 432 | 431 | 432 | 300 |
2009/04/13 | 427 | 432 | 426 | 426 | 500 |
2009/04/10 | 422 | 432 | 422 | 432 | 200 |
2009/04/09 | 423 | 423 | 423 | 423 | 200 |
2009/04/08 | 433 | 433 | 433 | 433 | 100 |
2009/04/07 | 434 | 434 | 434 | 434 | 100 |
2009/04/06 | 430 | 435 | 430 | 435 | 700 |
2009/04/03 | 440 | 440 | 440 | 440 | 200 |
2009/04/02 | 440 | 440 | 440 | 440 | 600 |
2009/04/01 | 440 | 440 | 440 | 440 | 200 |
2009/03/31 | 440 | 440 | 440 | 440 | 100 |
2009/03/30 | 440 | 440 | 440 | 440 | 300 |
2009/03/26 | 456 | 456 | 456 | 456 | 1,299 |
2009/03/25 | 469 | 470 | 469 | 470 | 1,899 |
2009/03/24 | 459 | 460 | 459 | 459 | 799 |
2009/03/23 | 440 | 460 | 440 | 460 | 2,199 |
2009/03/19 | 435 | 440 | 435 | 440 | 899 |
2009/03/18 | 440 | 440 | 440 | 440 | 799 |
2009/03/17 | 440 | 440 | 440 | 440 | 500 |
2009/03/16 | 440 | 440 | 440 | 440 | 400 |
2009/03/13 | 440 | 440 | 440 | 440 | 700 |
2009/03/12 | 440 | 440 | 440 | 440 | 600 |
2009/03/10 | 450 | 450 | 440 | 440 | 700 |
2009/03/09 | 435 | 435 | 435 | 435 | 1,199 |
2009/03/05 | 469 | 469 | 443 | 448 | 1,899 |
2009/03/04 | 469 | 469 | 469 | 469 | 1,499 |
2009/03/03 | 475 | 475 | 469 | 469 | 1,999 |
2009/03/02 | 475 | 475 | 475 | 475 | 400 |
2009/02/27 | 454 | 454 | 453 | 453 | 700 |
2009/02/26 | 453 | 453 | 453 | 453 | 999 |
2009/02/25 | 453 | 453 | 453 | 453 | 3,897 |
2009/02/24 | 435 | 439 | 435 | 439 | 799 |
2009/02/23 | 430 | 431 | 430 | 430 | 2,798 |
2009/02/20 | 475 | 475 | 475 | 475 | 300 |
2009/02/19 | 473 | 473 | 472 | 472 | 899 |
2009/02/18 | 470 | 470 | 470 | 470 | 500 |
2009/02/17 | 465 | 470 | 465 | 470 | 1,599 |
2009/02/16 | 458 | 460 | 458 | 460 | 1,299 |
2009/02/13 | 457 | 458 | 457 | 458 | 799 |
2009/02/12 | 457 | 457 | 457 | 457 | 600 |
2009/02/10 | 461 | 461 | 456 | 457 | 1,099 |
2009/02/09 | 466 | 470 | 461 | 461 | 1,599 |
2009/02/06 | 471 | 471 | 465 | 466 | 1,999 |
2009/02/05 | 470 | 471 | 470 | 470 | 1,499 |
2009/02/04 | 483 | 483 | 470 | 470 | 3,198 |
2009/02/03 | 489 | 489 | 483 | 483 | 2,798 |
2009/02/02 | 491 | 491 | 491 | 491 | 1,899 |
2009/01/30 | 491 | 491 | 491 | 491 | 1,299 |
2009/01/29 | 491 | 491 | 491 | 491 | 400 |
2009/01/28 | 491 | 491 | 491 | 491 | 1,099 |
2009/01/27 | 491 | 491 | 491 | 491 | 2,398 |
2009/01/26 | 491 | 491 | 491 | 491 | 2,298 |
2009/01/23 | 490 | 491 | 490 | 491 | 999 |
2009/01/22 | 487 | 490 | 487 | 490 | 1,399 |
2009/01/21 | 481 | 487 | 480 | 487 | 4,697 |
2009/01/20 | 483 | 483 | 481 | 481 | 600 |
2009/01/19 | 486 | 488 | 483 | 483 | 1,399 |
2009/01/16 | 485 | 486 | 485 | 486 | 2,598 |
2009/01/15 | 488 | 488 | 485 | 485 | 2,498 |
2009/01/14 | 488 | 488 | 488 | 488 | 1,299 |
2009/01/13 | 488 | 488 | 488 | 488 | 1,499 |
2009/01/09 | 490 | 490 | 488 | 488 | 3,598 |
2009/01/08 | 493 | 493 | 487 | 489 | 3,198 |
2009/01/07 | 499 | 499 | 490 | 493 | 7,895 |
2009/01/06 | 464 | 504 | 464 | 499 | 11,292 |
2009/01/05 | 441 | 441 | 441 | 441 | 300 |