1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2007年

7859 (株)アルメディオ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-286016075966073,198529.66
2007-12-276006106006093,897531.40
2007-12-266136135905974,997520.93
2007-12-2561261559560513,791527.91
2007-12-2160260256559413,691518.32
2007-12-2060860860060010,993523.55
2007-12-196086086066063,997528.79
2007-12-186066076056053,997527.91
2007-12-176096096026065,796528.79
2007-12-146106106056106,795532.28
2007-12-136156156056141,999535.77
2007-12-1261061060761012,891532.28
2007-12-116056066046042,998527.04
2007-12-1060561060160414,490527.04
2007-12-076106116056099,693531.40
2007-12-06610613610613300534.89
2007-12-056156156126121,599534.02
2007-12-046136146106141,999535.77
2007-12-036176186156162,298537.51
2007-11-306116186106181,599539.26
2007-11-29612619611611799533.15
2007-11-28612612612612100534.02
2007-11-27612612612612400534.02
2007-11-266196196136193,997540.13
2007-11-226066136066131,899534.89
2007-11-21606614606614300535.77
2007-11-206066136066133,997534.89
2007-11-19613614611611999533.15
2007-11-166096116096112,199533.15
2007-11-15619621619621300541.88
2007-11-146056116046112,398533.15
2007-11-13603612603604500527.04
2007-11-126166166016013,298524.42
2007-11-09631631626626400546.24
2007-11-086406436326335,796552.35
2007-11-076416456406402,099558.45
2007-11-066496496416481,399565.44
2007-11-056426466406451,299562.82
2007-11-026486486366403,198558.45
2007-11-016446486446452,298562.82
2007-10-316406486366361,899554.96
2007-10-3063064662463621,885554.96
2007-10-296086136086133,498534.89
2007-10-266136136106135,097534.89
2007-10-256256256186204,497541
2007-10-246266266176203,098541
2007-10-23616616614616999537.51
2007-10-226126196126195,396540.13
2007-10-196246246186182,398539.26
2007-10-186246256156182,598539.26
2007-10-176256256186182,099539.26
2007-10-166246246206202,298541
2007-10-156296306266263,398546.24
2007-10-126396396366362,798554.96
2007-10-11639639639639700557.58
2007-10-106306406306403,298558.45
2007-10-096366406306357,395554.09
2007-10-056386396366361,599554.96
2007-10-04641641635635600554.09
2007-10-03631634624634899553.22
2007-10-026496496406401,499558.45
2007-10-016306506306502,998567.18
2007-09-286346406346341,299553.22
2007-09-276426436406404,297558.45
2007-09-26642643642643600561.07
2007-09-256586586326423,198560.20
2007-09-216386446386381,299556.71
2007-09-206406456386451,899562.82
2007-09-196396496396402,298558.45
2007-09-186486486386392,298557.58
2007-09-146506526486483,398565.44
2007-09-136506516506502,498567.18
2007-09-126506556506505,097567.18
2007-09-11651651651651799568.05
2007-09-106536606536572,998573.29
2007-09-076596606586595,996575.03
2007-09-066656656596644,597579.40
2007-09-056656656606643,298579.40
2007-09-046606706606611,899576.78
2007-09-036646706606602,199575.91
2007-08-31662663662663500578.52
2007-08-30669669668669799583.76
2007-08-29674674669669600583.76
2007-08-286706736706731,299587.25
2007-08-276706766706703,997584.63
2007-08-246716736686701,399584.63
2007-08-236676756676751,099588.99
2007-08-226646686626621,299577.65
2007-08-216596736586732,398587.25
2007-08-206576646556583,598574.16
2007-08-176646646576575,296573.29
2007-08-166886946536746,596588.12
2007-08-1569769767868814,590600.34
2007-08-1468068067067610,593589.87
2007-08-136826826786783,697591.61
2007-08-106926926816813,697594.23
2007-08-096946996936992,598609.94
2007-08-08700700700700400610.81
2007-08-07698698693693200604.70
2007-08-066956956916951,099606.45
2007-08-037057057007056,296615.17
2007-08-026997056997057,195615.17
2007-08-017007006946981,299609.06
2007-07-31700700700700700610.81
2007-07-306997006937004,297610.81
2007-07-27700700698698500609.06
2007-07-26699699699699100609.94
2007-07-257117116996999,593609.94
2007-07-24698699691699999609.94
2007-07-236916986916923,498603.83
2007-07-2069770069070010,193610.81
2007-07-197017017007003,298610.81
2007-07-187017057007004,197610.81
2007-07-177107107007016,695611.68
2007-07-137107127087103,198619.54
2007-07-117207207147202,199628.26
2007-07-107207207057152,898623.90
2007-07-097257257147152,998623.90
2007-07-06719719719719500627.39
2007-07-057127207127202,099628.26
2007-07-047157157027154,497623.90
2007-07-0371571570071013,291619.54
2007-07-027057157057153,098623.90
2007-06-297057057027021,399612.55
2007-06-2870270270070112,891611.68
2007-06-277107107007004,697610.81
2007-06-267107127107102,798619.54
2007-06-257107137107103,498619.54
2007-06-227087107057107,695619.54
2007-06-21705707705707799616.92
2007-06-207047087007073,598616.92
2007-06-197027037027031,299613.43
2007-06-1870070370070310,193613.43
2007-06-157027077017013,598611.68
2007-06-147077077057054,497615.17
2007-06-137087087057062,298616.05
2007-06-127117127067103,797619.54
2007-06-11709709704709799618.66
2007-06-0869971069871012,092619.54
2007-06-0771571669970511,392615.17
2007-06-067147177137134,197622.15
2007-06-057187197177196,995627.39
2007-06-047257257237231,399630.88
2007-06-017257267257261,399633.50
2007-05-317217257217251,199632.62
2007-05-307227267207213,098629.13
2007-05-297207247207224,397630.01
2007-05-287247257247241,999631.75
2007-05-257257257217252,698632.62
2007-05-247217227217212,199629.13
2007-05-237237287237282,498635.24
2007-05-227247267237234,697630.88
2007-05-217257267217267,795633.50
2007-05-187267327267266,695633.50
2007-05-177317327317313,398637.86
2007-05-167307347307317,795637.86
2007-05-157317347297341,999640.48
2007-05-147407407297303,897636.99
2007-05-117407407407401,599645.71
2007-05-107407467407401,099645.71
2007-05-09740740740740200645.71
2007-05-08740740740740999645.71
2007-05-077367507357504,197654.44
2007-05-027357367347344,397640.48
2007-05-017517517407405,396645.71
2007-04-277517557517511,699655.31
2007-04-26751751751751999655.31
2007-04-257447457447453,598650.08
2007-04-247357407347342,798640.48
2007-04-237447517327345,796640.48
2007-04-20751752751752899656.18
2007-04-197517537517512,298655.31
2007-04-187617617467493,897653.57
2007-04-177627667617611,799664.04
2007-04-16781781764764700666.65
2007-04-12778778776777899678
2007-04-117807817807811,999681.49
2007-04-10781781781781500681.49
2007-04-09778778778778999678.87
2007-04-067647747647747,095675.38
2007-04-05766768766768400670.15
2007-04-047627627627621,599664.91
2007-04-03764764764764200666.65
2007-04-027737737667713,598672.76
2007-03-307717717667682,898670.15
2007-03-29774774772772799673.64
2007-03-287787787687712,398672.76
2007-03-277747747697724,797673.64
2007-03-267997997857864,897685.85
2007-03-237817977817853,498684.98
2007-03-2279879877577510,193676.25
2007-03-207987997977972,298695.45
2007-03-19797797797797200695.45
2007-03-167877877797874,997686.72
2007-03-157978007977972,099695.45
2007-03-148008007967963,298694.58
2007-03-138118118038034,697700.69
2007-03-128068118048042,298701.56
2007-03-098118118018012,199698.94
2007-03-08801806801801500698.94
2007-03-077998007967992,598697.20
2007-03-067817917767911,299690.21
2007-03-057998077867869,294685.85
2007-03-028048117948047,995701.56
2007-03-017978087978087,495705.05
2007-02-287907947827946,995692.83
2007-02-278018017987994,697697.20
2007-02-267988067988018,694698.94
2007-02-237957997937983,697696.32
2007-02-227977977917974,797695.45
2007-02-217907957857954,097693.71
2007-02-2078580078579814,590696.32
2007-02-197867887817823,198682.36
2007-02-167767817767815,097681.49
2007-02-1578078177677610,993677.13
2007-02-1478578878178112,791681.49
2007-02-137807817767802,298680.62
2007-02-097767807757764,497677.13
2007-02-087837837777772,998678
2007-02-077867867777836,196683.23
2007-02-067747767737761,799677.13
2007-02-0576977676676921,885671.02
2007-02-027707717677704,197671.89
2007-02-0177379676777111,092672.76
2007-01-317817817737764,297677.13
2007-01-3078678677877810,793678.87
2007-01-2980180178179614,590694.58
2007-01-268058067978067,495703.30
2007-01-2579379879279511,092693.71
2007-01-247867907867877,195686.72
2007-01-237877907847856,496684.98
2007-01-2278279778278613,191685.85
2007-01-197767767727764,797677.13
2007-01-187637797617799,893679.74
2007-01-1778178176576511,392667.53
2007-01-167627627577572,798660.55
2007-01-157507597507599,993662.29
2007-01-127477487457483,498652.69
2007-01-117457497427442,199649.20
2007-01-107457467407446,895649.20
2007-01-097397457387405,696645.71
2007-01-057357357327355,596641.35
2007-01-04730735730735600641.35

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