1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2008年

7859 (株)アルメディオ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-29450450450450899392.66
2008-12-264504504504504,697392.66
2008-12-254504504494508,095392.66
2008-12-244224254094203,598366.49
2008-12-224204264204212,698367.36
2008-12-194064204064207,395366.49
2008-12-184214254214251,399370.85
2008-12-17431431421421700367.36
2008-12-164214214214212,698367.36
2008-12-15411421411421600367.36
2008-12-124544544004007,095349.03
2008-12-114254344254341,199378.70
2008-12-104104254104255,596370.85
2008-12-094324364304301,999375.21
2008-12-08432432432432400376.96
2008-12-05431432431432300376.96
2008-12-044404404314311,999376.08
2008-12-034404404404402,099383.94
2008-12-02440440440440100383.94
2008-12-014554554404401,899383.94
2008-11-28450450450450100392.66
2008-11-27444444444444400387.43
2008-11-264394414394411,399384.81
2008-11-254334364334361,999380.45
2008-11-214254334244332,798377.83
2008-11-204254304254251,199370.85
2008-11-19431431426426500371.72
2008-11-18420436420426999371.72
2008-11-17411411410410700357.76
2008-11-14411411411411100358.63
2008-11-134304304104102,099357.76
2008-11-124314314304301,099375.21
2008-11-104564564364362,298380.45
2008-11-074594594464461,999389.17
2008-11-064594604584605,496401.39
2008-11-054144584144586,596399.64
2008-11-043903943853941,699343.80
2008-10-313803803703801,599331.58
2008-10-303653803633758,994327.22
2008-10-293633703603602,998314.13
2008-10-283783783503558,694309.77
2008-10-273713793663688,294321.11
2008-10-243963973903902,099340.31
2008-10-23398399396396300345.54
2008-10-22395400395400400349.03
2008-10-214054053883952,099344.67
2008-10-203863863863861,799336.82
2008-10-17396401396401300349.91
2008-10-16395396395396500345.54
2008-10-15402410402410200357.76
2008-10-143964243964201,999366.49
2008-10-103753903753851,599335.95
2008-10-093803953803956,096344.67
2008-10-0839039137538012,591331.58
2008-10-073863953863954,197344.67
2008-10-064764764204206,895366.49
2008-10-034914914734753,298414.48
2008-10-02507508499499899435.42
2008-10-015105144905002,598436.29
2008-09-30505506500506600441.53
2008-09-29530530530530100462.47
2008-09-265405405385381,099469.45
2008-09-255495495395403,098471.20
2008-09-24536536536536100467.71
2008-09-225305505305311,999463.34
2008-09-195255255095201,499453.74
2008-09-18520520506506799441.53
2008-09-175335335005002,998436.29
2008-09-165255255015231,599456.36
2008-09-115415415285351,399466.83
2008-09-10557557542542600472.94
2008-09-095555555465501,899479.92
2008-09-085455505405502,099479.92
2008-09-05530545530545799475.56
2008-09-04530530525526899458.98
2008-09-03539539538538500469.45
2008-09-025555555395391,399470.32
2008-09-015515515495504,497479.92
2008-08-295615655505501,399479.92
2008-08-28560560560560100488.65
2008-08-275785835615612,998489.52
2008-08-26571571571571200498.25
2008-08-255675715675703,298497.37
2008-08-225615625615621,099490.39
2008-08-21550558550558300486.90
2008-08-205505595505551,199484.28
2008-08-19559559555555400484.28
2008-08-185705705575583,098486.90
2008-08-15576576576576999502.61
2008-08-14574576573576999502.61
2008-08-135755755605651,799493.01
2008-08-12571571571571700498.25
2008-08-115805805715711,099498.25
2008-08-08572584572574700500.86
2008-08-075865865755761,499502.61
2008-08-06588588588588300513.08
2008-08-055885885745752,298501.74
2008-08-04579588579588899513.08
2008-08-01579579579579100505.23
2008-07-315895895735791,299505.23
2008-07-28609609600605400527.91
2008-07-256196195996098,095531.40
2008-07-24590599590599600522.68
2008-07-235805855805851,499510.46
2008-07-22587588580580999506.10
2008-07-185795795785781,399504.35
2008-07-175905905905902,998514.83
2008-07-165775835775771,199503.48
2008-07-155875875775774,297503.48
2008-07-145805815805815,496506.97
2008-07-11585585585585300510.46
2008-07-105885885785871,299512.21
2008-07-09581581581581300506.97
2008-07-08578587578587300512.21
2008-07-075765895715891,499513.95
2008-07-045825925825831,499508.72
2008-07-035815855815852,998510.46
2008-07-025825855825851,299510.46
2008-07-015815855815812,398506.97
2008-06-305825855815841,899509.59
2008-06-27590590584585300510.46
2008-06-26591591590590200514.83
2008-06-255885905885902,398514.83
2008-06-24582588582588400513.08
2008-06-235815905815832,099508.72
2008-06-205885885865861,499511.33
2008-06-19585588585588200513.08
2008-06-18588588582582799507.84
2008-06-13600600581582899507.84
2008-06-126046045995992,798522.68
2008-06-105845885835873,298512.21
2008-06-09582582582582600507.84
2008-06-06599603599602500525.30
2008-06-05584584584584999509.59
2008-06-04588588586586400511.33
2008-06-035875935875874,097512.21
2008-06-025916085916081,099530.53
2008-05-30591591591591200515.70
2008-05-29589589589589100513.95
2008-05-286036046026021,899525.30
2008-05-27602602602602100525.30
2008-05-266106106036034,297526.17
2008-05-23603603600600400523.55
2008-05-22588589586586300511.33
2008-05-215885885885881,299513.08
2008-05-20584584584584100509.59
2008-05-195825865825831,499508.72
2008-05-1660860858558811,092513.08
2008-05-15606615600615899536.64
2008-05-14607610607610799532.28
2008-05-13599600599600400523.55
2008-05-125955955855901,699514.83
2008-05-09595595595595500519.19
2008-05-086006005955952,798519.19
2008-05-075905905865901,099514.83
2008-05-025825925825922,398516.57
2008-05-01590590582582200507.84
2008-04-305815845805813,697506.97
2008-04-285885885845841,599509.59
2008-04-255905905835841,399509.59
2008-04-24580580580580999506.10
2008-04-23580580580580200506.10
2008-04-22580580580580200506.10
2008-04-215765885765881,599513.08
2008-04-185915915525671,599494.76
2008-04-17583583583583300508.72
2008-04-16582590582590200514.83
2008-04-15585585585585500510.46
2008-04-14590590585585400510.46
2008-04-11581591581591500515.70
2008-04-10581583581581500506.97
2008-04-09585588585588500513.08
2008-04-08596598588588500513.08
2008-04-07598598598598100521.81
2008-04-04599599599599100522.68
2008-04-035765895765892,798513.95
2008-04-02605605605605300527.91
2008-03-31591595591595300519.19
2008-03-286016016006002,099523.55
2008-03-27600601600601500524.42
2008-03-26606606605606700528.79
2008-03-256296296216212,798541.88
2008-03-245986205956198,494540.13
2008-03-215955995955961,799520.06
2008-03-195975995855992,898522.68
2008-03-185755885755881,199513.08
2008-03-17578578575575999501.74
2008-03-145855915855911,399515.70
2008-03-136066066006001,299523.55
2008-03-12606614606609899531.40
2008-03-116006056006051,399527.91
2008-03-106176176106142,598535.77
2008-03-07605620605620400541
2008-03-06619620619620500541
2008-03-056156156106101,699532.28
2008-03-036066166066091,399531.40
2008-02-296206216206206,695541
2008-02-286226226156201,599541
2008-02-27625625622622400542.75
2008-02-266356356236251,199545.37
2008-02-256356356216353,598554.09
2008-02-22635635635635500554.09
2008-02-216506506406401,599558.45
2008-02-2065066064064017,188558.45
2008-02-1963565063064513,891562.82
2008-02-186026186006158,994536.64
2008-02-155916005915935,596517.44
2008-02-14563578561578799504.35
2008-02-13570570570570300497.37
2008-02-125745755715711,099498.25
2008-02-08572578572578400504.35
2008-02-07561562561562200490.39
2008-02-065675875605601,799488.65
2008-02-055805895795791,499505.23
2008-02-04580580580580400506.10
2008-02-015865905805893,298513.95
2008-01-315705795655661,399493.88
2008-01-305765765715711,199498.25
2008-01-295905905675672,398494.76
2008-01-28575590570590400514.83
2008-01-255805955705715,196498.25
2008-01-24565565565565700493.01
2008-01-235465705465654,197493.01
2008-01-225525555405403,697471.20
2008-01-215705705655701,799497.37
2008-01-185525525525521,599481.67
2008-01-175615785615693,697496.50
2008-01-1658058155957511,292501.74
2008-01-155905965835831,799508.72
2008-01-115946005906008,694523.55
2008-01-105875935875932,898517.44
2008-01-096006005905903,098514.83
2008-01-08595595595595500519.19
2008-01-076006025955963,198520.06
2008-01-04600607596607799529.66

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