1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2013年

7859 (株)アルメディオ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30192236192235553,324205.06
2013-12-2719319618619369,053168.41
2013-12-26175220175193320,383168.41
2013-12-2517617917517614,690153.58
2013-12-2417817917517817,388155.32
2013-12-201771781761787,795155.32
2013-12-1917918117617810,793155.32
2013-12-181791791761792,998156.19
2013-12-171781791761788,694155.32
2013-12-161801811791806,895157.07
2013-12-1317718517618027,182157.07
2013-12-121751761751767,295153.58
2013-12-1117717817517712,092154.45
2013-12-1017717917717710,693154.45
2013-12-0918018217617918,687156.19
2013-12-061791791771784,197155.32
2013-12-051781781761772,898154.45
2013-12-0417717917717810,693155.32
2013-12-0317717817617615,190153.58
2013-12-021761771741758,894152.70
2013-11-2917817817317411,492151.83
2013-11-281761791761798,494156.19
2013-11-271771771761765,796153.58
2013-11-2618018017417718,088154.45
2013-11-2517618317617821,385155.32
2013-11-221761761751765,097153.58
2013-11-211751761751763,198153.58
2013-11-201741761741763,298153.58
2013-11-191741751741753,198152.70
2013-11-181751751731759,993152.70
2013-11-151711771711778,194154.45
2013-11-141731731711733,198150.96
2013-11-1317417417117212,791150.09
2013-11-121741751741753,697152.70
2013-11-111741741731742,398151.83
2013-11-081721751721749,494151.83
2013-11-071751751741742,598151.83
2013-11-061781781751752,798152.70
2013-11-0517917917917920,986156.19
2013-11-011761761731765,696153.58
2013-10-311791791761772,398154.45
2013-10-301761791761796,795156.19
2013-10-291791801731796,695156.19
2013-10-281761791761796,496156.19
2013-10-251811811791797,695156.19
2013-10-2417918117718016,389157.07
2013-10-231801811801806,895157.07
2013-10-2218118117917913,291156.19
2013-10-211781821781814,397157.94
2013-10-181791801781809,094157.07
2013-10-171831831801813,098157.94
2013-10-161801821791823,498158.81
2013-10-1517818017818013,191157.07
2013-10-111831831811832,099159.68
2013-10-10184184184184100160.56
2013-10-09180180180180300157.07
2013-10-081811881801804,697157.07
2013-10-071881881801813,897157.94
2013-10-0419019118618810,393164.05
2013-10-031981981901906,396165.79
2013-10-0219120518720024,483174.52
2013-10-0119620017819447,768169.28
2013-09-3017819617819622,685171.03
2013-09-271751801751776,895154.45
2013-09-2617317617017517,088152.70
2013-09-2517620617317383,443150.96
2013-09-2416918016917352,265150.96
2013-09-201681711681694,397147.47
2013-09-191671701671702,798148.34
2013-09-181691701671704,697148.34
2013-09-171661681661683,598146.59
2013-09-13169169169169999147.47
2013-09-12167168167168899146.59
2013-09-111671671671671,199145.72
2013-09-101651681651672,099145.72
2013-09-091651681651681,399146.59
2013-09-06165166164164899143.10
2013-09-051681681641641,299143.10
2013-09-041671721671676,096145.72
2013-09-031631671631672,099145.72
2013-09-021631641621621,599141.36
2013-08-301631631621634,397142.23
2013-08-291651651631631,299142.23
2013-08-281641651631644,397143.10
2013-08-271671671641642,199143.10
2013-08-261651671651657,095143.98
2013-08-231671671651653,498143.98
2013-08-22166166165165500143.98
2013-08-211651651641653,697143.98
2013-08-201671671641641,699143.10
2013-08-191661661651651,899143.98
2013-08-161651681651681,899146.59
2013-08-15164165164165500143.98
2013-08-141651691641642,298143.10
2013-08-131651681651653,098143.98
2013-08-121661681661681,599146.59
2013-08-091681681661671,799145.72
2013-08-081661681661682,199146.59
2013-08-071671671641664,797144.85
2013-08-061681681671683,098146.59
2013-08-051691701651704,997148.34
2013-08-021721721651706,995148.34
2013-08-01168168168168100146.59
2013-07-311661671641665,097144.85
2013-07-301671691671672,498145.72
2013-07-291731731671689,793146.59
2013-07-261741751711746,496151.83
2013-07-2518018017517817,088155.32
2013-07-241821821771787,195155.32
2013-07-231811821791813,298157.94
2013-07-221801811801802,898157.07
2013-07-191781791771793,598156.19
2013-07-181771781771781,499155.32
2013-07-171751781751781,299155.32
2013-07-161761781761761,199153.58
2013-07-121821821761807,095157.07
2013-07-1117717917417683,743153.58
2013-07-10174187171180102,730157.07
2013-07-09166173165169184,175147.47
2013-07-081691711661665,196144.85
2013-07-051671701671694,597147.47
2013-07-0416916916716711,992145.72
2013-07-031681691661683,398146.59
2013-07-0216617016516855,762146.59
2013-07-011651651651651,499143.98
2013-06-281631661631652,199143.98
2013-06-27169169162163128,513142.23
2013-06-261651701621705,796148.34
2013-06-251701701641674,497145.72
2013-06-241661691661684,997146.59
2013-06-211681711651718,294149.21
2013-06-201701741701741,399151.83
2013-06-19170170169170700148.34
2013-06-18165169165168799146.59
2013-06-171681681681681,599146.59
2013-06-14165168165168400146.59
2013-06-131711711601605,696139.61
2013-06-121721761711726,695150.09
2013-06-111731751651708,594148.34
2013-06-101701781651775,696154.45
2013-06-0716216815516818,887146.59
2013-06-061731741651659,094143.98
2013-06-0517518117317465,556151.83
2013-06-041731751731741,099151.83
2013-06-031751751751751,099152.70
2013-05-3117718517517967,154156.19
2013-05-30185185180180141,204157.07
2013-05-2918318718018712,492163.17
2013-05-281811831801835,996159.68
2013-05-271821851801858,095161.43
2013-05-2418519018118111,892157.94
2013-05-2319519717018355,362159.68
2013-05-221971971921943,897169.28
2013-05-211961971941972,698171.90
2013-05-201961971921973,298171.90
2013-05-1719819819019714,890171.90
2013-05-1619620018619526,382170.15
2013-05-1520020920020611,792179.75
2013-05-1420421019820032,778174.52
2013-05-1320420520120512,891178.88
2013-05-1019820219520221,485176.26
2013-05-0919720319419436,275169.28
2013-05-0819219719019531,978170.15
2013-05-071921931891908,794165.79
2013-05-021921921881913,897166.66
2013-05-011891921851908,494165.79
2013-04-301871921851908,694165.79
2013-04-2619219518118717,588163.17
2013-04-251921941901948,494169.28
2013-04-241921951891918,594166.66
2013-04-2319119418619111,392166.66
2013-04-221891911881915,097166.66
2013-04-191831891831896,596164.92
2013-04-181841841821821,299158.81
2013-04-171821851811854,697161.43
2013-04-161801821791812,598157.94
2013-04-1518318517918123,784157.94
2013-04-121851891851882,998164.05
2013-04-1119019118418413,691160.56
2013-04-101871901861908,694165.79
2013-04-091871871851856,096161.43
2013-04-081821881801888,794164.05
2013-04-0518018617618324,483159.68
2013-04-041801801751791,499156.19
2013-04-031801801761802,298157.07
2013-04-021801831801805,097157.07
2013-04-011751871751857,695161.43
2013-03-291831831781807,895157.07
2013-03-28183184182182600158.81
2013-03-2718818818018511,192161.43
2013-03-261911931891898,494164.92
2013-03-251901911881917,495166.66
2013-03-2219119218818811,692164.05
2013-03-211901911891913,198166.66
2013-03-1918919218818919,187164.92
2013-03-1818919918819536,975170.15
2013-03-151931951871913,797166.66
2013-03-141941941841917,195166.66
2013-03-1319019918819017,388165.79
2013-03-1218019818019625,783171.03
2013-03-1117518417418228,081158.81
2013-03-081711731691737,095150.96
2013-03-0717217316417132,378149.21
2013-03-061711741711732,298150.96
2013-03-051711731691716,296149.21
2013-03-0416717616617118,787149.21
2013-03-011731751701724,397150.09
2013-02-281741741731741,099151.83
2013-02-271731741731732,998150.96
2013-02-261721741721734,497150.96
2013-02-251731741721725,496150.09
2013-02-221711731711712,898149.21
2013-02-211731731711723,797150.09
2013-02-201701731701723,398150.09
2013-02-19172172169171500149.21
2013-02-1816717216417210,793150.09
2013-02-15170170167167700145.72
2013-02-141681701671702,498148.34
2013-02-131691691681682,598146.59
2013-02-121701701661697,995147.47
2013-02-081711741691693,897147.47
2013-02-071711741711742,298151.83
2013-02-0617217516817311,892150.96
2013-02-051711731691714,997149.21
2013-02-0417017516817518,188152.70
2013-02-011771781741754,797152.70
2013-01-3117817817217717,588154.45
2013-01-301741781731788,394155.32
2013-01-2917117517117315,290150.96
2013-01-281801801711763,098153.58
2013-01-251771801771805,896157.07
2013-01-241761781741773,897154.45
2013-01-231811821751777,895154.45
2013-01-2217718217617912,192156.19
2013-01-211851851771773,797154.45
2013-01-1817818617418015,789157.07
2013-01-1718018417317411,192151.83
2013-01-1619119117717818,787155.32
2013-01-1517919517819324,683168.41
2013-01-111751791731795,696156.19
2013-01-101721801701758,494152.70
2013-01-091711711691703,398148.34
2013-01-081691721661723,598150.09
2013-01-0717217416916919,787147.47
2013-01-0416017316017246,968150.09

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