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 |
---|---|---|---|---|---|
2014/12/30 | 155 | 158 | 154 | 157 | 133,200 |
2014/12/29 | 157 | 157 | 153 | 155 | 90,200 |
2014/12/26 | 151 | 156 | 151 | 156 | 102,000 |
2014/12/25 | 151 | 152 | 150 | 152 | 133,500 |
2014/12/24 | 153 | 153 | 150 | 151 | 66,500 |
2014/12/22 | 155 | 156 | 153 | 153 | 24,400 |
2014/12/19 | 152 | 156 | 152 | 154 | 100,900 |
2014/12/18 | 149 | 153 | 148 | 152 | 78,700 |
2014/12/17 | 146 | 149 | 146 | 147 | 84,600 |
2014/12/16 | 150 | 150 | 146 | 148 | 247,100 |
2014/12/15 | 154 | 155 | 150 | 150 | 107,000 |
2014/12/12 | 153 | 156 | 152 | 155 | 148,000 |
2014/12/11 | 149 | 154 | 148 | 152 | 173,400 |
2014/12/10 | 149 | 151 | 149 | 149 | 102,300 |
2014/12/09 | 153 | 154 | 151 | 151 | 136,400 |
2014/12/08 | 155 | 157 | 153 | 153 | 144,300 |
2014/12/05 | 153 | 155 | 153 | 154 | 28,400 |
2014/12/04 | 156 | 157 | 152 | 153 | 199,100 |
2014/12/03 | 155 | 159 | 155 | 157 | 128,900 |
2014/12/02 | 159 | 161 | 154 | 156 | 223,600 |
2014/12/01 | 164 | 165 | 158 | 159 | 196,600 |
2014/11/28 | 161 | 162 | 159 | 162 | 197,300 |
2014/11/27 | 157 | 159 | 155 | 158 | 157,300 |
2014/11/26 | 153 | 156 | 152 | 154 | 155,800 |
2014/11/25 | 156 | 156 | 149 | 152 | 497,100 |
2014/11/21 | 155 | 156 | 153 | 156 | 229,900 |
2014/11/20 | 169 | 169 | 152 | 154 | 1,244,800 |
2014/11/19 | 166 | 172 | 163 | 168 | 1,188,500 |
2014/11/18 | 170 | 183 | 162 | 166 | 4,011,700 |
2014/11/17 | 173 | 179 | 161 | 167 | 3,604,700 |
2014/11/14 | 145 | 185 | 144 | 176 | 18,696,000 |
2014/11/13 | 144 | 146 | 144 | 144 | 90,300 |
2014/11/12 | 146 | 147 | 144 | 144 | 146,200 |
2014/11/11 | 147 | 149 | 145 | 145 | 274,300 |
2014/11/10 | 148 | 148 | 144 | 146 | 130,700 |
2014/11/07 | 147 | 148 | 138 | 146 | 672,400 |
2014/11/06 | 158 | 158 | 150 | 152 | 248,800 |
2014/11/05 | 149 | 157 | 148 | 157 | 320,400 |
2014/11/04 | 149 | 150 | 146 | 148 | 174,600 |
2014/10/31 | 146 | 147 | 143 | 147 | 320,200 |
2014/10/30 | 149 | 154 | 146 | 146 | 330,500 |
2014/10/29 | 151 | 151 | 148 | 149 | 97,600 |
2014/10/28 | 147 | 151 | 147 | 149 | 173,400 |
2014/10/27 | 149 | 151 | 146 | 147 | 143,500 |
2014/10/24 | 148 | 149 | 144 | 147 | 180,700 |
2014/10/23 | 148 | 149 | 145 | 146 | 241,400 |
2014/10/22 | 147 | 155 | 145 | 151 | 370,500 |
2014/10/21 | 148 | 151 | 144 | 144 | 262,800 |
2014/10/20 | 150 | 150 | 145 | 148 | 329,800 |
2014/10/17 | 152 | 154 | 142 | 142 | 503,200 |
2014/10/16 | 155 | 159 | 154 | 154 | 535,600 |
2014/10/15 | 161 | 165 | 156 | 165 | 819,700 |
2014/10/14 | 157 | 167 | 153 | 164 | 1,177,100 |
2014/10/10 | 164 | 164 | 156 | 157 | 1,143,400 |
2014/10/09 | 176 | 177 | 162 | 165 | 2,377,000 |
2014/10/08 | 181 | 182 | 166 | 168 | 3,036,400 |
2014/10/07 | 193 | 198 | 181 | 186 | 5,100,600 |
2014/10/06 | 182 | 198 | 180 | 195 | 13,548,500 |
2014/10/03 | 173 | 201 | 172 | 187 | 19,289,700 |
2014/10/02 | 166 | 185 | 164 | 170 | 4,381,900 |
2014/10/01 | 157 | 206 | 155 | 176 | 20,677,000 |
2014/09/30 | 164 | 164 | 153 | 160 | 2,441,100 |
2014/09/29 | 145 | 188 | 145 | 167 | 26,304,500 |
2014/09/26 | 146 | 147 | 140 | 141 | 1,474,200 |
2014/09/25 | 137 | 159 | 136 | 154 | 4,874,700 |
2014/09/24 | 136 | 139 | 136 | 137 | 90,700 |
2014/09/22 | 138 | 139 | 137 | 138 | 93,700 |
2014/09/19 | 138 | 139 | 136 | 138 | 60,500 |
2014/09/18 | 137 | 138 | 136 | 138 | 48,800 |
2014/09/17 | 138 | 139 | 136 | 137 | 52,500 |
2014/09/16 | 138 | 139 | 137 | 138 | 41,500 |
2014/09/12 | 139 | 139 | 136 | 136 | 60,800 |
2014/09/11 | 137 | 139 | 137 | 139 | 24,300 |
2014/09/10 | 137 | 138 | 135 | 137 | 19,200 |
2014/09/09 | 137 | 139 | 136 | 136 | 42,400 |
2014/09/08 | 137 | 138 | 136 | 138 | 52,700 |
2014/09/05 | 138 | 139 | 137 | 137 | 46,700 |
2014/09/04 | 137 | 140 | 137 | 138 | 72,400 |
2014/09/03 | 139 | 140 | 137 | 139 | 90,100 |
2014/09/02 | 140 | 141 | 138 | 139 | 109,800 |
2014/09/01 | 135 | 140 | 135 | 139 | 190,000 |
2014/08/29 | 135 | 135 | 133 | 135 | 111,900 |
2014/08/28 | 134 | 135 | 131 | 133 | 131,700 |
2014/08/27 | 135 | 136 | 134 | 135 | 51,000 |
2014/08/26 | 134 | 136 | 133 | 135 | 44,500 |
2014/08/25 | 135 | 135 | 133 | 134 | 37,800 |
2014/08/22 | 137 | 137 | 133 | 135 | 38,200 |
2014/08/21 | 136 | 136 | 135 | 136 | 31,300 |
2014/08/20 | 136 | 136 | 134 | 135 | 20,500 |
2014/08/20 | 1 -> 0.98 分割 | ||||
2014/08/19 | 136 | 137 | 134 | 135 | 37,979 |
2014/08/18 | 135 | 136 | 133 | 135 | 50,639 |
2014/08/15 | 132 | 135 | 132 | 134 | 88,618 |
2014/08/14 | 133 | 133 | 132 | 132 | 30,204 |
2014/08/13 | 134 | 134 | 131 | 132 | 137,462 |
2014/08/12 | 138 | 138 | 134 | 135 | 54,726 |
2014/08/11 | 134 | 136 | 134 | 136 | 44,359 |
2014/08/08 | 138 | 140 | 132 | 133 | 187,502 |
2014/08/07 | 136 | 138 | 135 | 138 | 85,826 |
2014/08/06 | 136 | 138 | 136 | 137 | 172,251 |
2014/08/05 | 143 | 145 | 140 | 140 | 148,427 |
2014/08/04 | 150 | 151 | 142 | 142 | 678,338 |
2014/08/01 | 141 | 143 | 139 | 140 | 99,184 |
2014/07/31 | 142 | 145 | 142 | 144 | 226,080 |
2014/07/30 | 141 | 142 | 140 | 141 | 83,035 |
2014/07/29 | 145 | 145 | 141 | 141 | 200,760 |
2014/07/28 | 145 | 147 | 144 | 145 | 205,545 |
2014/07/25 | 144 | 145 | 141 | 144 | 258,177 |
2014/07/24 | 135 | 142 | 135 | 142 | 201,657 |
2014/07/23 | 136 | 136 | 134 | 135 | 101,277 |
2014/07/22 | 136 | 136 | 132 | 136 | 291,671 |
2014/07/18 | 139 | 139 | 136 | 138 | 88,518 |
2014/07/17 | 140 | 142 | 139 | 140 | 129,687 |
2014/07/16 | 142 | 143 | 140 | 142 | 194,879 |
2014/07/15 | 145 | 146 | 141 | 145 | 144,739 |
2014/07/14 | 145 | 146 | 142 | 146 | 69,180 |
2014/07/11 | 142 | 145 | 141 | 145 | 78,550 |
2014/07/10 | 146 | 147 | 142 | 145 | 247,312 |
2014/07/09 | 152 | 155 | 141 | 148 | 400,424 |
2014/07/08 | 145 | 179 | 141 | 161 | 1,762,384 |
2014/07/07 | 136 | 148 | 136 | 148 | 915,383 |
2014/07/04 | 134 | 135 | 133 | 135 | 170,856 |
2014/07/03 | 135 | 136 | 133 | 136 | 190,692 |
2014/07/02 | 136 | 136 | 134 | 136 | 113,837 |
2014/07/01 | 137 | 141 | 133 | 135 | 328,154 |
2014/06/30 | 131 | 134 | 130 | 133 | 74,363 |
2014/06/27 | 133 | 134 | 132 | 134 | 26,615 |
2014/06/26 | 135 | 136 | 133 | 136 | 42,465 |
2014/06/25 | 140 | 142 | 138 | 138 | 55,822 |
2014/06/24 | 142 | 142 | 139 | 140 | 52,732 |
2014/06/23 | 141 | 144 | 141 | 142 | 64,494 |
2014/06/20 | 149 | 151 | 142 | 145 | 176,836 |
2014/06/19 | 143 | 144 | 139 | 144 | 46,352 |
2014/06/18 | 143 | 145 | 141 | 144 | 20,535 |
2014/06/17 | 149 | 153 | 140 | 143 | 84,032 |
2014/06/16 | 154 | 154 | 149 | 149 | 37,082 |
2014/06/13 | 155 | 157 | 149 | 154 | 146,234 |
2014/06/12 | 152 | 163 | 145 | 161 | 213,520 |
2014/06/11 | 137 | 154 | 135 | 154 | 277,217 |
2014/06/10 | 138 | 142 | 136 | 136 | 35,985 |
2014/06/09 | 141 | 142 | 137 | 140 | 46,153 |
2014/06/06 | 133 | 143 | 133 | 142 | 206,342 |
2014/06/05 | 134 | 134 | 132 | 133 | 34,191 |
2014/06/04 | 133 | 134 | 132 | 133 | 13,158 |
2014/06/03 | 133 | 135 | 132 | 134 | 29,805 |
2014/06/02 | 133 | 133 | 131 | 133 | 35,686 |
2014/05/30 | 134 | 136 | 133 | 135 | 34,988 |
2014/05/29 | 135 | 135 | 130 | 134 | 98,885 |
2014/05/28 | 135 | 137 | 131 | 136 | 26,117 |
2014/05/27 | 133 | 136 | 130 | 135 | 15,650 |
2014/05/26 | 132 | 133 | 128 | 133 | 34,889 |
2014/05/23 | 130 | 133 | 128 | 130 | 37,381 |
2014/05/22 | 132 | 133 | 126 | 131 | 38,378 |
2014/05/21 | 128 | 133 | 128 | 129 | 24,223 |
2014/05/20 | 133 | 135 | 130 | 132 | 13,258 |
2014/05/19 | 138 | 138 | 133 | 135 | 17,444 |
2014/05/16 | 146 | 149 | 131 | 139 | 69,778 |
2014/05/15 | 144 | 164 | 140 | 151 | 296,854 |
2014/05/14 | 130 | 141 | 130 | 140 | 106,261 |
2014/05/13 | 130 | 133 | 130 | 131 | 16,248 |
2014/05/12 | 132 | 134 | 131 | 132 | 44,658 |
2014/05/09 | 138 | 140 | 131 | 139 | 89,415 |
2014/05/09 | 1 -> 1.17 分割 | ||||
2014/05/08 | 154 | 159 | 153 | 156 | 116,721 |
2014/05/07 | 158 | 160 | 153 | 159 | 54,263 |
2014/05/02 | 160 | 162 | 153 | 162 | 116,021 |
2014/05/01 | 160 | 164 | 160 | 162 | 41,672 |
2014/04/30 | 170 | 171 | 168 | 168 | 10,593 |
2014/04/28 | 171 | 172 | 166 | 171 | 18,887 |
2014/04/25 | 176 | 178 | 170 | 174 | 14,190 |
2014/04/24 | 180 | 180 | 176 | 176 | 2,199 |
2014/04/23 | 173 | 185 | 173 | 179 | 14,990 |
2014/04/22 | 176 | 176 | 173 | 173 | 1,599 |
2014/04/21 | 172 | 174 | 171 | 174 | 3,098 |
2014/04/18 | 176 | 176 | 170 | 172 | 9,194 |
2014/04/17 | 174 | 175 | 173 | 174 | 7,195 |
2014/04/16 | 170 | 172 | 169 | 172 | 6,096 |
2014/04/15 | 172 | 172 | 168 | 169 | 10,093 |
2014/04/14 | 175 | 175 | 165 | 170 | 33,078 |
2014/04/11 | 175 | 176 | 173 | 175 | 18,288 |
2014/04/10 | 179 | 180 | 176 | 180 | 14,890 |
2014/04/09 | 180 | 181 | 177 | 177 | 25,083 |
2014/04/08 | 181 | 182 | 180 | 180 | 8,594 |
2014/04/07 | 181 | 183 | 180 | 183 | 12,891 |
2014/04/04 | 183 | 186 | 181 | 186 | 26,182 |
2014/04/03 | 186 | 188 | 184 | 186 | 16,789 |
2014/04/02 | 184 | 189 | 184 | 187 | 18,787 |
2014/04/01 | 188 | 189 | 185 | 186 | 17,688 |
2014/03/31 | 183 | 190 | 180 | 184 | 42,771 |
2014/03/28 | 177 | 183 | 174 | 183 | 45,369 |
2014/03/27 | 176 | 179 | 175 | 175 | 47,268 |
2014/03/26 | 188 | 194 | 178 | 180 | 199,764 |
2014/03/25 | 192 | 195 | 190 | 190 | 48,567 |
2014/03/24 | 190 | 200 | 186 | 195 | 267,019 |
2014/03/20 | 195 | 230 | 194 | 199 | 1,906,406 |
2014/03/19 | 192 | 194 | 179 | 180 | 132,810 |
2014/03/18 | 192 | 194 | 182 | 188 | 112,524 |
2014/03/17 | 202 | 203 | 190 | 192 | 221,749 |
2014/03/14 | 194 | 226 | 192 | 207 | 612,584 |
2014/03/13 | 214 | 225 | 198 | 198 | 1,110,047 |
2014/03/12 | 199 | 233 | 192 | 230 | 3,341,432 |
2014/03/11 | 175 | 184 | 173 | 183 | 55,562 |
2014/03/10 | 176 | 177 | 173 | 173 | 2,898 |
2014/03/07 | 175 | 175 | 173 | 175 | 2,398 |
2014/03/06 | 173 | 176 | 172 | 176 | 1,599 |
2014/03/05 | 172 | 176 | 172 | 173 | 9,394 |
2014/03/04 | 171 | 172 | 171 | 172 | 2,099 |
2014/03/03 | 169 | 173 | 168 | 172 | 8,394 |
2014/02/28 | 171 | 172 | 171 | 172 | 3,398 |
2014/02/27 | 171 | 171 | 170 | 170 | 3,697 |
2014/02/26 | 171 | 172 | 171 | 171 | 1,799 |
2014/02/25 | 171 | 172 | 170 | 171 | 1,999 |
2014/02/24 | 170 | 170 | 170 | 170 | 500 |
2014/02/21 | 169 | 170 | 166 | 170 | 8,994 |
2014/02/20 | 169 | 174 | 168 | 168 | 11,392 |
2014/02/19 | 172 | 172 | 169 | 169 | 1,999 |
2014/02/18 | 171 | 172 | 167 | 172 | 5,496 |
2014/02/17 | 165 | 174 | 165 | 169 | 8,194 |
2014/02/14 | 167 | 167 | 164 | 164 | 17,088 |
2014/02/13 | 171 | 172 | 166 | 166 | 11,392 |
2014/02/12 | 171 | 172 | 170 | 171 | 10,693 |
2014/02/10 | 170 | 173 | 168 | 173 | 9,793 |
2014/02/07 | 168 | 168 | 159 | 168 | 42,371 |
2014/02/06 | 160 | 166 | 160 | 166 | 9,094 |
2014/02/05 | 163 | 169 | 160 | 162 | 41,572 |
2014/02/04 | 173 | 173 | 159 | 160 | 62,358 |
2014/02/03 | 183 | 183 | 181 | 182 | 15,290 |
2014/01/31 | 184 | 185 | 182 | 184 | 8,394 |
2014/01/30 | 189 | 189 | 181 | 185 | 23,384 |
2014/01/29 | 187 | 191 | 187 | 191 | 10,393 |
2014/01/28 | 186 | 191 | 185 | 189 | 21,086 |
2014/01/27 | 198 | 198 | 188 | 191 | 46,868 |
2014/01/24 | 202 | 207 | 201 | 205 | 22,085 |
2014/01/23 | 206 | 206 | 203 | 205 | 11,292 |
2014/01/22 | 205 | 208 | 202 | 206 | 16,789 |
2014/01/21 | 210 | 210 | 206 | 208 | 18,088 |
2014/01/20 | 210 | 220 | 200 | 210 | 48,367 |
2014/01/17 | 210 | 214 | 206 | 210 | 15,889 |
2014/01/16 | 207 | 215 | 206 | 212 | 48,567 |
2014/01/15 | 210 | 214 | 202 | 204 | 50,066 |
2014/01/14 | 204 | 209 | 201 | 205 | 36,575 |
2014/01/10 | 207 | 220 | 203 | 212 | 33,177 |
2014/01/09 | 211 | 214 | 199 | 207 | 43,570 |
2014/01/08 | 207 | 216 | 207 | 215 | 32,778 |
2014/01/07 | 212 | 235 | 204 | 209 | 84,942 |
2014/01/06 | 228 | 228 | 214 | 216 | 91,238 |