1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2004年

7859 (株)アルメディオ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1311,1391,1271,1398,894993.87
2004-12-291,1311,1381,1161,13130,579986.89
2004-12-281,1271,1311,1171,1289,993984.28
2004-12-271,1351,1351,1181,12414,390980.79
2004-12-241,1251,1311,1191,12719,787983.40
2004-12-221,1311,1411,1191,13014,990986.02
2004-12-211,1411,1411,1161,11820,286975.55
2004-12-201,1471,1501,1311,14115,589995.62
2004-12-171,1211,1361,0931,13627,082991.26
2004-12-161,1011,1011,0821,1018,594960.72
2004-12-151,1311,1311,0931,1218,494978.17
2004-12-141,1261,1351,1011,12914,690985.15
2004-12-131,0721,1011,0561,10117,788960.72
2004-12-101,0411,0861,0411,07117,388934.54
2004-12-091,0911,0911,0311,04117,788908.36
2004-12-081,0301,0811,0211,07116,589934.54
2004-12-071,0251,0251,0181,0188,394888.29
2004-12-061,0311,0421,0181,01811,592888.29
2004-12-031,0411,0421,0311,0317,695899.63
2004-12-021,0401,0561,0401,0428,194909.23
2004-12-011,0581,0581,0391,0391,499906.62
2004-11-301,0501,0711,0371,03715,090904.87
2004-11-291,0161,0501,0161,0485,596914.47
2004-11-261,0161,0161,0111,0117,495882.18
2004-11-251,0121,0269991,01924,983889.16
2004-11-241,0431,0511,0311,03117,888899.63
2004-11-221,0511,0511,0371,05116,589917.09
2004-11-191,0711,0711,0381,04313,491910.11
2004-11-181,0531,0711,0521,0715,196934.54
2004-11-171,0611,1001,0581,07110,993934.54
2004-11-161,0961,1011,0861,1015,196960.72
2004-11-151,0891,1211,0741,09113,391951.99
2004-11-121,1211,1301,1011,1234,997979.91
2004-11-111,1001,1011,0811,1017,795960.72
2004-11-101,1091,1161,0311,03110,793899.63
2004-11-091,1521,1601,1021,1449,993998.24
2004-11-081,1611,1641,1511,1547,5951,006.96
2004-11-051,1511,1561,1321,14113,191995.62
2004-11-041,1261,1261,0791,12115,889978.17
2004-11-021,0001,0519951,04626,182912.72
2004-11-011,0171,0261,0031,01120,786882.18
2004-10-291,1211,1211,0511,05617,988921.45
2004-10-281,1261,1311,1031,13117,488986.89
2004-10-271,1611,1691,1221,12612,891982.53
2004-10-261,1811,1811,1611,1716,9951,021.80
2004-10-251,2011,2011,1811,1934,6971,040.99
2004-10-221,2011,2171,1971,2173,8971,061.94
2004-10-211,2211,2261,1961,20112,5911,047.97
2004-10-201,2411,2411,2111,22110,5931,065.43
2004-10-191,2461,2461,2411,2466,1961,087.24
2004-10-181,2431,2461,2431,2463,5981,087.24
2004-10-151,2411,2511,2381,2387,8951,080.26
2004-10-141,2761,2761,2391,24117,5881,082.88
2004-10-131,2711,2861,2531,2868,9941,122.14
2004-10-121,2901,2901,2671,2714,3971,109.05
2004-10-081,2951,2951,2821,2916,7951,126.51
2004-10-071,3311,3311,2971,2995,9961,133.49
2004-10-061,2941,3111,2911,3117,0951,143.96
2004-10-051,2951,2951,2811,2914,6971,126.51
2004-10-041,2961,2991,2611,2816,4961,117.78
2004-10-011,2421,2501,2361,2506,5961,090.73
2004-09-301,2411,2611,2361,2368,0951,078.51
2004-09-291,2721,2791,2311,24113,9911,082.88
2004-09-281,2911,3011,2641,28210,4931,118.65
2004-09-271,3711,3711,3411,3514,2971,178.86
2004-09-241,3711,3811,3691,3795,0971,203.29
2004-09-221,3661,3981,3661,37111,2921,196.31
2004-09-211,3691,3861,3641,3676,5961,192.82
2004-09-171,3671,3801,3661,3685,9961,193.70
2004-09-161,3861,3861,3761,3816,1961,205.04
2004-09-151,3971,4061,3861,3917,7951,213.76
2004-09-141,4111,4111,3911,3969,4941,218.13
2004-09-131,4201,4221,4011,4158,0951,234.71
2004-09-101,4311,4411,4011,4074,1971,227.73
2004-09-091,4311,4501,4261,4316,9951,248.67
2004-09-081,4751,4751,4311,4349,0941,251.29
2004-09-071,4541,4611,4311,4609,0941,273.97
2004-09-061,4111,4611,4021,46121,9851,274.85
2004-09-031,4061,4071,4011,4018,1941,222.49
2004-09-021,3991,4161,3971,4069,2941,226.85
2004-09-011,3911,4011,3861,39114,5901,213.76
2004-08-311,4101,4101,3821,3907,1951,212.89
2004-08-301,3821,4061,3821,4014,4971,222.49
2004-08-271,4011,4011,3771,38218,7871,205.91
2004-08-261,4021,4161,3971,39715,7891,219
2004-08-251,4421,4421,3881,39620,7861,218.13
2004-08-241,4761,4761,4361,4415,5961,257.39
2004-08-231,4711,4811,4511,4797,3951,290.55
2004-08-201,4911,4911,4121,45115,9891,266.12

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