7859 (株)アルメディオの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	728	734	728	728	3,697	635.24
2006-12-28	739	740	727	730	12,791	636.99
2006-12-27	727	730	727	730	7,395	636.99
2006-12-26	726	728	722	724	22,485	631.75
2006-12-25	723	729	721	722	18,987	630.01
2006-12-22	726	730	722	723	25,283	630.88
2006-12-21	730	735	729	730	8,594	636.99
2006-12-20	735	738	732	736	7,395	642.22
2006-12-19	734	740	732	734	6,795	640.48
2006-12-18	738	743	732	732	24,184	638.73
2006-12-15	744	748	736	740	8,894	645.71
2006-12-14	746	746	740	740	7,895	645.71
2006-12-13	751	751	743	747	7,495	651.82
2006-12-12	751	761	743	751	14,690	655.31
2006-12-11	735	745	735	739	10,993	644.84
2006-12-08	730	735	730	735	17,088	641.35
2006-12-07	734	735	730	731	10,293	637.86
2006-12-06	735	735	732	734	3,797	640.48
2006-12-05	735	736	732	734	2,598	640.48
2006-12-04	732	746	730	732	6,995	638.73
2006-12-01	739	740	731	740	6,196	645.71
2006-11-30	739	740	736	736	6,096	642.22
2006-11-29	740	740	735	738	2,398	643.97
2006-11-28	735	739	735	739	3,598	644.84
2006-11-27	735	735	735	735	14,290	641.35
2006-11-24	725	735	722	735	12,292	641.35
2006-11-22	746	746	724	726	2,998	633.50
2006-11-21	752	752	735	746	6,196	650.95
2006-11-20	778	781	761	762	2,898	664.91
2006-11-17	786	790	776	786	3,298	685.85
2006-11-16	791	794	791	791	2,099	690.21
2006-11-15	791	794	784	794	2,998	692.83
2006-11-14	782	791	782	788	2,398	687.60
2006-11-13	796	796	775	775	4,197	676.25
2006-11-10	801	801	797	797	4,597	695.45
2006-11-09	806	811	801	801	6,995	698.94
2006-11-08	802	802	801	801	3,598	698.94
2006-11-07	804	804	801	804	6,396	701.56
2006-11-06	809	811	802	802	1,799	699.81
2006-11-02	803	809	802	806	2,199	703.30
2006-11-01	809	813	803	803	4,697	700.69
2006-10-31	811	811	805	806	4,297	703.30
2006-10-30	811	813	804	806	1,299	703.30
2006-10-27	806	811	806	811	5,696	707.67
2006-10-26	808	810	806	808	3,997	705.05
2006-10-25	816	816	807	808	2,798	705.05
2006-10-24	807	816	807	807	10,893	704.18
2006-10-23	816	816	811	811	7,395	707.67
2006-10-20	813	818	812	813	1,999	709.41
2006-10-19	818	818	816	816	3,598	712.03
2006-10-18	817	818	817	818	1,299	713.77
2006-10-17	820	821	811	818	5,396	713.77
2006-10-16	811	818	811	818	3,298	713.77
2006-10-13	813	817	811	812	1,899	708.54
2006-10-12	811	813	802	813	4,097	709.41
2006-10-11	813	813	812	812	5,596	708.54
2006-10-10	821	825	811	814	5,396	710.28
2006-10-06	826	829	825	825	1,199	719.88
2006-10-05	840	840	825	825	2,598	719.88
2006-10-04	824	831	824	830	7,195	724.25
2006-10-03	836	836	822	826	6,596	720.76
2006-10-02	839	841	836	841	799	733.84
2006-09-29	828	836	828	836	2,698	729.48
2006-09-28	828	836	828	836	700	729.48
2006-09-27	824	837	824	830	3,897	724.25
2006-09-26	846	846	844	844	2,998	736.46
2006-09-25	849	850	846	846	4,097	738.21
2006-09-22	839	851	839	840	5,696	732.97
2006-09-21	840	841	839	841	899	733.84
2006-09-20	847	850	846	850	2,498	741.70
2006-09-19	842	848	840	848	3,997	739.95
2006-09-15	837	851	837	850	4,797	741.70
2006-09-14	850	851	849	851	799	742.57
2006-09-13	851	851	837	849	2,698	740.82
2006-09-12	852	852	838	851	3,598	742.57
2006-09-11	851	851	848	848	3,298	739.95
2006-09-08	861	861	847	851	2,698	742.57
2006-09-07	848	861	846	861	2,099	751.30
2006-09-06	851	862	851	862	1,799	752.17
2006-09-05	849	860	849	857	1,199	747.81
2006-09-04	848	854	847	854	1,399	745.19
2006-09-01	844	845	842	845	3,398	737.33
2006-08-31	847	861	843	843	7,195	735.59
2006-08-30	847	847	842	847	2,398	739.08
2006-08-29	847	847	846	847	1,299	739.08
2006-08-28	849	855	849	850	5,696	741.70
2006-08-25	859	861	859	859	4,397	749.55
2006-08-24	846	858	846	849	4,597	740.82
2006-08-23	851	858	846	847	3,598	739.08
2006-08-22	850	850	846	846	1,999	738.21
2006-08-21	848	851	842	842	6,596	734.72
2006-08-18	846	846	846	846	1,799	738.21
2006-08-17	836	842	836	841	3,298	733.84
2006-08-16	841	843	834	836	7,795	729.48
2006-08-15	838	843	838	840	4,297	732.97
2006-08-14	843	851	834	834	3,598	727.74
2006-08-11	846	846	841	841	1,899	733.84
2006-08-10	827	836	826	836	1,899	729.48
2006-08-09	831	840	826	826	6,795	720.76
2006-08-08	842	846	832	846	4,897	738.21
2006-08-07	887	895	882	882	799	769.62
2006-08-04	899	900	882	883	1,599	770.49
2006-08-03	895	899	894	899	2,698	784.45
2006-08-02	894	894	893	894	700	780.09
2006-08-01	888	898	881	883	4,097	770.49
2006-07-31	880	900	879	888	7,595	774.86
2006-07-28	857	877	846	877	3,298	765.26
2006-07-27	876	876	841	861	7,295	751.30
2006-07-26	899	899	872	885	2,598	772.24
2006-07-25	898	898	868	868	8,194	757.40
2006-07-24	833	838	831	838	2,298	731.23
2006-07-21	831	831	831	831	1,199	725.12
2006-07-20	830	852	830	840	2,099	732.97
2006-07-19	846	846	814	816	7,995	712.03
2006-07-18	864	870	849	849	8,394	740.82
2006-07-14	868	868	854	854	4,597	745.19
2006-07-13	871	871	861	864	4,997	753.91
2006-07-12	891	891	881	881	2,698	768.75
2006-07-11	899	901	891	891	4,197	777.47
2006-07-10	901	911	897	899	14,590	784.45
2006-07-07	931	931	912	913	6,795	796.67
2006-07-06	951	951	926	926	8,994	808.01
2006-07-05	926	946	926	946	1,899	825.47
2006-07-04	912	949	912	926	5,896	808.01
2006-07-03	901	906	896	904	8,194	788.82
2006-06-30	892	893	883	884	6,396	771.37
2006-06-29	871	873	871	872	3,098	760.89
2006-06-28	862	871	856	871	3,697	760.02
2006-06-27	872	872	871	872	1,499	760.89
2006-06-26	881	881	861	871	6,296	760.02
2006-06-23	877	881	870	876	3,797	764.38
2006-06-22	879	879	857	869	4,197	758.28
2006-06-21	851	859	851	858	9,494	748.68
2006-06-20	853	853	852	853	6,695	744.31
2006-06-19	863	866	851	851	11,792	742.57
2006-06-16	859	872	852	860	8,894	750.42
2006-06-15	870	872	846	850	4,997	741.70
2006-06-14	851	860	842	850	4,397	741.70
2006-06-13	871	876	871	873	3,997	761.77
2006-06-12	821	876	816	851	5,396	742.57
2006-06-09	821	831	809	811	9,494	707.67
2006-06-08	821	821	801	821	14,890	716.39
2006-06-07	836	841	823	824	11,992	719.01
2006-06-06	871	871	841	851	5,596	742.57
2006-06-05	877	877	863	871	9,993	760.02
2006-06-02	894	896	869	877	8,194	765.26
2006-06-01	902	909	901	901	4,597	786.20
2006-05-31	901	902	892	901	5,396	786.20
2006-05-30	907	914	901	914	5,396	797.54
2006-05-29	914	914	904	913	11,092	796.67
2006-05-26	928	928	922	922	4,997	804.52
2006-05-25	930	931	912	930	12,791	811.50
2006-05-24	944	944	926	931	15,589	812.38
2006-05-23	950	950	944	944	3,098	823.72
2006-05-22	959	961	946	951	13,191	829.83
2006-05-19	961	966	951	961	8,294	838.55
2006-05-18	961	966	957	958	8,095	835.94
2006-05-17	971	972	957	957	11,992	835.06
2006-05-16	1,002	1,002	956	972	40,572	848.15
2006-05-15	1,034	1,039	1,031	1,034	6,695	902.25
2006-05-12	1,037	1,037	1,033	1,034	3,598	902.25
2006-05-11	1,046	1,050	1,041	1,050	1,899	916.21
2006-05-10	1,066	1,066	1,051	1,051	3,997	917.09
2006-05-09	1,061	1,066	1,047	1,047	10,393	913.60
2006-05-08	1,059	1,066	1,058	1,065	3,598	929.30
2006-05-02	1,055	1,056	1,053	1,056	1,899	921.45
2006-05-01	1,053	1,058	1,053	1,055	700	920.58
2006-04-28	1,052	1,059	1,051	1,053	4,797	918.83
2006-04-27	1,068	1,068	1,054	1,054	3,098	919.70
2006-04-26	1,072	1,072	1,062	1,063	1,299	927.56
2006-04-25	1,075	1,075	1,061	1,072	1,499	935.41
2006-04-24	1,084	1,084	1,051	1,060	8,994	924.94
2006-04-21	1,091	1,091	1,083	1,084	3,897	945.88
2006-04-20	1,099	1,099	1,091	1,091	2,199	951.99
2006-04-19	1,101	1,101	1,091	1,091	1,899	951.99
2006-04-18	1,081	1,101	1,081	1,100	3,897	959.84
2006-04-17	1,089	1,089	1,086	1,086	4,197	947.63
2006-04-14	1,093	1,093	1,089	1,089	6,096	950.24
2006-04-13	1,097	1,097	1,091	1,091	5,696	951.99
2006-04-12	1,100	1,101	1,091	1,092	5,296	952.86
2006-04-11	1,098	1,111	1,087	1,111	8,494	969.44
2006-04-10	1,092	1,100	1,091	1,092	4,897	952.86
2006-04-07	1,111	1,111	1,087	1,087	11,092	948.50
2006-04-06	1,111	1,111	1,101	1,111	2,298	969.44
2006-04-05	1,116	1,119	1,106	1,111	5,696	969.44
2006-04-04	1,100	1,113	1,100	1,101	8,394	960.72
2006-04-03	1,115	1,115	1,091	1,101	6,895	960.72
2006-03-31	1,101	1,116	1,101	1,116	5,296	973.80
2006-03-30	1,082	1,101	1,082	1,088	16,489	949.37
2006-03-29	1,075	1,091	1,075	1,082	3,398	944.14
2006-03-28	1,101	1,101	1,086	1,086	4,397	947.63
2006-03-27	1,114	1,119	1,112	1,114	4,197	972.06
2006-03-24	1,105	1,116	1,105	1,111	4,797	969.44
2006-03-23	1,118	1,118	1,105	1,110	4,597	968.57
2006-03-22	1,100	1,113	1,100	1,113	9,593	971.19
2006-03-20	1,091	1,099	1,091	1,091	4,197	951.99
2006-03-17	1,083	1,091	1,083	1,091	600	951.99
2006-03-16	1,090	1,090	1,083	1,083	2,998	945.01
2006-03-15	1,090	1,090	1,083	1,090	2,598	951.12
2006-03-14	1,084	1,093	1,081	1,091	4,297	951.99
2006-03-13	1,092	1,095	1,082	1,084	6,096	945.88
2006-03-10	1,074	1,089	1,074	1,089	5,296	950.24
2006-03-09	1,062	1,091	1,061	1,091	2,998	951.99
2006-03-08	1,072	1,079	1,071	1,073	5,296	936.28
2006-03-07	1,091	1,091	1,071	1,082	1,799	944.14
2006-03-06	1,106	1,106	1,101	1,106	2,998	965.08
2006-03-03	1,111	1,112	1,106	1,106	1,299	965.08
2006-03-02	1,111	1,130	1,107	1,107	1,899	965.95
2006-03-01	1,121	1,131	1,107	1,107	3,697	965.95
2006-02-28	1,135	1,135	1,120	1,121	2,898	978.17
2006-02-27	1,100	1,121	1,100	1,120	8,194	977.29
2006-02-24	1,086	1,095	1,086	1,089	1,899	950.24
2006-02-23	1,072	1,091	1,071	1,075	1,399	938.03
2006-02-22	1,082	1,082	1,057	1,071	4,297	934.54
2006-02-21	1,051	1,051	1,002	1,022	36,076	891.78
2006-02-20	1,102	1,105	1,076	1,076	13,791	938.90
2006-02-17	1,126	1,126	1,101	1,102	11,792	961.59
2006-02-16	1,126	1,141	1,126	1,139	5,696	993.87
2006-02-15	1,121	1,131	1,121	1,126	8,994	982.53
2006-02-14	1,121	1,129	1,116	1,121	14,490	978.17
2006-02-13	1,151	1,151	1,121	1,140	29,880	994.75
2006-02-10	1,175	1,176	1,151	1,152	23,584	1,005.22
2006-02-09	1,180	1,181	1,175	1,175	6,596	1,025.29
2006-02-08	1,181	1,182	1,176	1,176	4,397	1,026.16
2006-02-07	1,196	1,197	1,172	1,175	10,193	1,025.29
2006-02-06	1,201	1,211	1,196	1,196	13,391	1,043.61
2006-02-03	1,180	1,199	1,177	1,198	15,090	1,045.36
2006-02-02	1,176	1,181	1,173	1,180	13,991	1,029.65
2006-02-01	1,176	1,176	1,173	1,174	14,990	1,024.41
2006-01-31	1,173	1,176	1,173	1,176	10,993	1,026.16
2006-01-30	1,174	1,175	1,166	1,172	23,384	1,022.67
2006-01-27	1,159	1,171	1,159	1,171	23,684	1,021.80
2006-01-26	1,159	1,160	1,153	1,159	20,286	1,011.33
2006-01-25	1,199	1,199	1,159	1,159	49,366	1,011.33
2006-01-24	1,211	1,245	1,211	1,213	8,694	1,058.44
2006-01-23	1,206	1,221	1,183	1,210	18,188	1,055.83
2006-01-20	1,251	1,271	1,236	1,265	20,286	1,103.82
2006-01-19	1,179	1,245	1,171	1,237	26,382	1,079.39
2006-01-18	1,260	1,260	1,145	1,179	61,958	1,028.78
2006-01-17	1,331	1,331	1,259	1,266	51,265	1,104.69
2006-01-16	1,275	1,340	1,271	1,336	55,662	1,165.77
2006-01-13	1,248	1,269	1,241	1,262	42,971	1,101.20
2006-01-12	1,244	1,246	1,239	1,245	19,587	1,086.37
2006-01-11	1,245	1,245	1,226	1,236	22,385	1,078.51
2006-01-10	1,201	1,230	1,199	1,225	30,080	1,068.92
2006-01-06	1,201	1,201	1,182	1,198	34,676	1,045.36
2006-01-05	1,166	1,200	1,166	1,197	39,473	1,044.48
2006-01-04	1,153	1,161	1,149	1,157	19,787	1,009.58

分割・併合履歴： [2014-08-20]1株→0.977株 [2014-05-09]1株→1.173株 [2000-06-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7859 (株)アルメディオ の時系列データ [2006年度]

7859 (株)アルメディオの時系列データ [2006年度]