7859 (株)アルメディオ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 255 | 255 | 251 | 251 | 700 | 219.02 |
| 2009-12-29 | 251 | 253 | 251 | 253 | 500 | 220.76 |
| 2009-12-28 | 250 | 250 | 250 | 250 | 200 | 218.15 |
| 2009-12-25 | 258 | 258 | 247 | 247 | 10,593 | 215.53 |
| 2009-12-24 | 240 | 253 | 240 | 253 | 8,994 | 220.76 |
| 2009-12-22 | 244 | 245 | 244 | 244 | 1,499 | 212.91 |
| 2009-12-21 | 245 | 245 | 241 | 241 | 2,798 | 210.29 |
| 2009-12-18 | 248 | 248 | 244 | 245 | 1,399 | 213.78 |
| 2009-12-17 | 247 | 250 | 245 | 245 | 3,697 | 213.78 |
| 2009-12-16 | 242 | 245 | 242 | 245 | 1,799 | 213.78 |
| 2009-12-15 | 241 | 245 | 241 | 245 | 500 | 213.78 |
| 2009-12-14 | 250 | 250 | 240 | 241 | 6,995 | 210.29 |
| 2009-12-11 | 240 | 250 | 238 | 238 | 10,693 | 207.68 |
| 2009-12-10 | 249 | 251 | 248 | 248 | 1,199 | 216.40 |
| 2009-12-09 | 250 | 252 | 246 | 246 | 7,995 | 214.66 |
| 2009-12-08 | 256 | 262 | 253 | 262 | 3,298 | 228.62 |
| 2009-12-07 | 255 | 260 | 255 | 256 | 4,197 | 223.38 |
| 2009-12-04 | 251 | 260 | 251 | 260 | 9,793 | 226.87 |
| 2009-12-03 | 255 | 264 | 251 | 264 | 7,495 | 230.36 |
| 2009-12-02 | 259 | 260 | 259 | 260 | 799 | 226.87 |
| 2009-12-01 | 251 | 255 | 251 | 255 | 999 | 222.51 |
| 2009-11-30 | 255 | 260 | 255 | 255 | 1,999 | 222.51 |
| 2009-11-27 | 255 | 255 | 255 | 255 | 1,299 | 222.51 |
| 2009-11-26 | 255 | 255 | 255 | 255 | 1,599 | 222.51 |
| 2009-11-25 | 254 | 255 | 254 | 255 | 1,899 | 222.51 |
| 2009-11-24 | 250 | 250 | 247 | 249 | 2,099 | 217.27 |
| 2009-11-20 | 250 | 251 | 250 | 251 | 200 | 219.02 |
| 2009-11-19 | 250 | 250 | 249 | 250 | 2,498 | 218.15 |
| 2009-11-18 | 252 | 255 | 250 | 250 | 2,398 | 218.15 |
| 2009-11-17 | 254 | 254 | 252 | 252 | 200 | 219.89 |
| 2009-11-16 | 256 | 256 | 251 | 255 | 1,799 | 222.51 |
| 2009-11-13 | 254 | 256 | 251 | 256 | 1,899 | 223.38 |
| 2009-11-12 | 252 | 254 | 251 | 254 | 999 | 221.64 |
| 2009-11-11 | 251 | 253 | 251 | 252 | 1,299 | 219.89 |
| 2009-11-10 | 252 | 259 | 252 | 256 | 1,899 | 223.38 |
| 2009-11-09 | 250 | 259 | 250 | 259 | 4,697 | 226 |
| 2009-11-06 | 267 | 267 | 257 | 260 | 7,895 | 226.87 |
| 2009-11-05 | 263 | 265 | 263 | 263 | 4,997 | 229.49 |
| 2009-11-04 | 275 | 275 | 268 | 270 | 2,598 | 235.60 |
| 2009-11-02 | 274 | 274 | 274 | 274 | 100 | 239.09 |
| 2009-10-30 | 272 | 277 | 272 | 274 | 999 | 239.09 |
| 2009-10-29 | 277 | 280 | 273 | 280 | 1,799 | 244.32 |
| 2009-10-28 | 288 | 288 | 284 | 284 | 999 | 247.81 |
| 2009-10-27 | 293 | 293 | 289 | 289 | 1,999 | 252.18 |
| 2009-10-26 | 285 | 293 | 285 | 291 | 5,596 | 253.92 |
| 2009-10-23 | 273 | 285 | 273 | 285 | 5,097 | 248.69 |
| 2009-10-22 | 277 | 280 | 273 | 273 | 3,298 | 238.22 |
| 2009-10-21 | 270 | 285 | 270 | 276 | 8,294 | 240.83 |
| 2009-10-20 | 262 | 265 | 262 | 264 | 1,899 | 230.36 |
| 2009-10-19 | 265 | 265 | 262 | 262 | 700 | 228.62 |
| 2009-10-16 | 270 | 270 | 261 | 265 | 3,498 | 231.24 |
| 2009-10-15 | 267 | 267 | 267 | 267 | 100 | 232.98 |
| 2009-10-14 | 266 | 267 | 265 | 267 | 999 | 232.98 |
| 2009-10-13 | 265 | 266 | 265 | 266 | 300 | 232.11 |
| 2009-10-09 | 265 | 265 | 264 | 264 | 400 | 230.36 |
| 2009-10-08 | 264 | 266 | 264 | 266 | 1,299 | 232.11 |
| 2009-10-07 | 262 | 269 | 262 | 269 | 5,097 | 234.73 |
| 2009-10-06 | 265 | 270 | 263 | 267 | 899 | 232.98 |
| 2009-10-05 | 265 | 266 | 262 | 264 | 1,699 | 230.36 |
| 2009-10-02 | 267 | 267 | 265 | 265 | 700 | 231.24 |
| 2009-10-01 | 267 | 270 | 267 | 267 | 9,993 | 232.98 |
| 2009-09-30 | 270 | 270 | 265 | 266 | 11,792 | 232.11 |
| 2009-09-29 | 279 | 279 | 279 | 279 | 5,196 | 243.45 |
| 2009-09-28 | 289 | 289 | 272 | 278 | 7,295 | 242.58 |
| 2009-09-25 | 286 | 287 | 280 | 287 | 6,995 | 250.43 |
| 2009-09-24 | 297 | 297 | 280 | 290 | 12,991 | 253.05 |
| 2009-09-18 | 298 | 298 | 289 | 296 | 3,997 | 258.29 |
| 2009-09-17 | 299 | 300 | 299 | 299 | 2,398 | 260.90 |
| 2009-09-16 | 290 | 298 | 289 | 292 | 5,496 | 254.80 |
| 2009-09-15 | 293 | 295 | 287 | 290 | 5,896 | 253.05 |
| 2009-09-14 | 287 | 297 | 287 | 290 | 15,290 | 253.05 |
| 2009-09-11 | 311 | 312 | 307 | 307 | 5,696 | 267.88 |
| 2009-09-10 | 310 | 311 | 309 | 311 | 1,099 | 271.37 |
| 2009-09-09 | 307 | 312 | 307 | 312 | 6,196 | 272.25 |
| 2009-09-08 | 320 | 320 | 316 | 317 | 2,698 | 276.61 |
| 2009-09-07 | 315 | 316 | 314 | 316 | 3,797 | 275.74 |
| 2009-09-04 | 312 | 319 | 312 | 315 | 15,889 | 274.86 |
| 2009-09-03 | 348 | 348 | 306 | 313 | 32,178 | 273.12 |
| 2009-09-02 | 351 | 352 | 349 | 350 | 2,798 | 305.41 |
| 2009-09-01 | 352 | 355 | 351 | 351 | 600 | 306.28 |
| 2009-08-31 | 353 | 353 | 352 | 352 | 200 | 307.15 |
| 2009-08-28 | 352 | 352 | 352 | 352 | 600 | 307.15 |
| 2009-08-27 | 352 | 355 | 352 | 353 | 1,099 | 308.02 |
| 2009-08-26 | 355 | 355 | 354 | 354 | 300 | 308.90 |
| 2009-08-25 | 353 | 356 | 351 | 355 | 4,597 | 309.77 |
| 2009-08-24 | 355 | 356 | 353 | 353 | 1,699 | 308.02 |
| 2009-08-21 | 358 | 358 | 355 | 355 | 899 | 309.77 |
| 2009-08-19 | 355 | 358 | 352 | 358 | 1,499 | 312.39 |
| 2009-08-18 | 351 | 359 | 350 | 357 | 1,799 | 311.51 |
| 2009-08-17 | 359 | 359 | 355 | 355 | 1,099 | 309.77 |
| 2009-08-14 | 353 | 359 | 353 | 359 | 300 | 313.26 |
| 2009-08-13 | 357 | 357 | 352 | 356 | 600 | 310.64 |
| 2009-08-12 | 353 | 359 | 353 | 356 | 1,199 | 310.64 |
| 2009-08-11 | 354 | 354 | 351 | 353 | 400 | 308.02 |
| 2009-08-10 | 350 | 351 | 350 | 351 | 1,799 | 306.28 |
| 2009-08-07 | 358 | 358 | 353 | 357 | 600 | 311.51 |
| 2009-08-06 | 358 | 358 | 348 | 348 | 2,398 | 303.66 |
| 2009-08-05 | 355 | 359 | 355 | 358 | 1,499 | 312.39 |
| 2009-08-04 | 370 | 370 | 370 | 370 | 600 | 322.86 |
| 2009-08-03 | 372 | 372 | 372 | 372 | 200 | 324.60 |
| 2009-07-31 | 380 | 380 | 380 | 380 | 300 | 331.58 |
| 2009-07-30 | 381 | 381 | 381 | 381 | 1,599 | 332.46 |
| 2009-07-29 | 384 | 384 | 384 | 384 | 200 | 335.07 |
| 2009-07-28 | 384 | 384 | 384 | 384 | 600 | 335.07 |
| 2009-07-27 | 384 | 385 | 384 | 384 | 9,094 | 335.07 |
| 2009-07-24 | 375 | 381 | 375 | 378 | 2,298 | 329.84 |
| 2009-07-23 | 373 | 380 | 370 | 380 | 4,097 | 331.58 |
| 2009-07-22 | 365 | 365 | 364 | 364 | 1,199 | 317.62 |
| 2009-07-21 | 369 | 369 | 359 | 359 | 200 | 313.26 |
| 2009-07-17 | 360 | 363 | 360 | 363 | 799 | 316.75 |
| 2009-07-16 | 355 | 360 | 355 | 358 | 2,398 | 312.39 |
| 2009-07-15 | 358 | 359 | 355 | 359 | 700 | 313.26 |
| 2009-07-14 | 353 | 359 | 351 | 359 | 1,099 | 313.26 |
| 2009-07-13 | 353 | 354 | 353 | 353 | 899 | 308.02 |
| 2009-07-10 | 366 | 366 | 350 | 355 | 6,196 | 309.77 |
| 2009-07-09 | 360 | 369 | 360 | 369 | 2,598 | 321.98 |
| 2009-07-08 | 378 | 378 | 375 | 375 | 1,999 | 327.22 |
| 2009-07-07 | 378 | 384 | 378 | 379 | 2,598 | 330.71 |
| 2009-07-06 | 392 | 392 | 380 | 389 | 2,498 | 339.44 |
| 2009-07-03 | 385 | 390 | 380 | 390 | 2,199 | 340.31 |
| 2009-07-02 | 390 | 390 | 390 | 390 | 999 | 340.31 |
| 2009-07-01 | 387 | 390 | 387 | 390 | 999 | 340.31 |
| 2009-06-30 | 389 | 389 | 385 | 385 | 899 | 335.95 |
| 2009-06-29 | 382 | 387 | 382 | 387 | 2,798 | 337.69 |
| 2009-06-26 | 381 | 382 | 381 | 381 | 799 | 332.46 |
| 2009-06-25 | 380 | 381 | 380 | 381 | 2,998 | 332.46 |
| 2009-06-24 | 379 | 380 | 371 | 380 | 1,599 | 331.58 |
| 2009-06-23 | 381 | 381 | 370 | 379 | 3,198 | 330.71 |
| 2009-06-22 | 380 | 381 | 378 | 381 | 799 | 332.46 |
| 2009-06-19 | 379 | 379 | 379 | 379 | 300 | 330.71 |
| 2009-06-18 | 383 | 383 | 381 | 381 | 400 | 332.46 |
| 2009-06-17 | 380 | 386 | 380 | 386 | 400 | 336.82 |
| 2009-06-16 | 373 | 383 | 373 | 383 | 2,598 | 334.20 |
| 2009-06-15 | 387 | 389 | 386 | 389 | 3,697 | 339.44 |
| 2009-06-12 | 405 | 405 | 386 | 389 | 4,697 | 339.44 |
| 2009-06-11 | 390 | 395 | 390 | 391 | 7,795 | 341.18 |
| 2009-06-10 | 387 | 389 | 387 | 389 | 1,699 | 339.44 |
| 2009-06-09 | 380 | 387 | 380 | 387 | 2,398 | 337.69 |
| 2009-06-08 | 375 | 379 | 374 | 379 | 3,997 | 330.71 |
| 2009-06-05 | 376 | 376 | 375 | 376 | 1,499 | 328.09 |
| 2009-06-04 | 376 | 376 | 374 | 374 | 2,498 | 326.35 |
| 2009-06-03 | 374 | 376 | 374 | 376 | 400 | 328.09 |
| 2009-06-02 | 376 | 378 | 369 | 369 | 6,596 | 321.98 |
| 2009-06-01 | 380 | 380 | 375 | 375 | 1,599 | 327.22 |
| 2009-05-29 | 378 | 380 | 378 | 380 | 899 | 331.58 |
| 2009-05-28 | 379 | 380 | 379 | 380 | 4,797 | 331.58 |
| 2009-05-27 | 386 | 388 | 369 | 378 | 6,695 | 329.84 |
| 2009-05-26 | 386 | 386 | 386 | 386 | 2,498 | 336.82 |
| 2009-05-25 | 381 | 386 | 375 | 386 | 4,197 | 336.82 |
| 2009-05-22 | 378 | 379 | 370 | 371 | 3,997 | 323.73 |
| 2009-05-21 | 376 | 379 | 375 | 378 | 1,899 | 329.84 |
| 2009-05-20 | 389 | 389 | 378 | 381 | 3,398 | 332.46 |
| 2009-05-19 | 395 | 395 | 393 | 393 | 300 | 342.93 |
| 2009-05-18 | 402 | 402 | 393 | 393 | 1,499 | 342.93 |
| 2009-05-15 | 403 | 406 | 403 | 406 | 400 | 354.27 |
| 2009-05-14 | 410 | 410 | 405 | 405 | 1,399 | 353.40 |
| 2009-05-13 | 406 | 406 | 405 | 406 | 700 | 354.27 |
| 2009-05-12 | 415 | 415 | 408 | 410 | 700 | 357.76 |
| 2009-05-11 | 419 | 419 | 419 | 419 | 100 | 365.61 |
| 2009-05-08 | 415 | 420 | 415 | 420 | 400 | 366.49 |
| 2009-05-07 | 416 | 416 | 416 | 416 | 200 | 363 |
| 2009-05-01 | 435 | 435 | 415 | 415 | 899 | 362.12 |
| 2009-04-27 | 441 | 441 | 432 | 435 | 3,198 | 379.57 |
| 2009-04-24 | 427 | 432 | 427 | 432 | 400 | 376.96 |
| 2009-04-23 | 425 | 428 | 423 | 427 | 899 | 372.59 |
| 2009-04-21 | 425 | 425 | 390 | 410 | 2,199 | 357.76 |
| 2009-04-17 | 427 | 427 | 427 | 427 | 400 | 372.59 |
| 2009-04-16 | 427 | 427 | 427 | 427 | 500 | 372.59 |
| 2009-04-15 | 441 | 441 | 441 | 441 | 999 | 384.81 |
| 2009-04-14 | 431 | 432 | 431 | 432 | 300 | 376.96 |
| 2009-04-13 | 427 | 432 | 426 | 426 | 500 | 371.72 |
| 2009-04-10 | 422 | 432 | 422 | 432 | 200 | 376.96 |
| 2009-04-09 | 423 | 423 | 423 | 423 | 200 | 369.10 |
| 2009-04-08 | 433 | 433 | 433 | 433 | 100 | 377.83 |
| 2009-04-07 | 434 | 434 | 434 | 434 | 100 | 378.70 |
| 2009-04-06 | 430 | 435 | 430 | 435 | 700 | 379.57 |
| 2009-04-03 | 440 | 440 | 440 | 440 | 200 | 383.94 |
| 2009-04-02 | 440 | 440 | 440 | 440 | 600 | 383.94 |
| 2009-04-01 | 440 | 440 | 440 | 440 | 200 | 383.94 |
| 2009-03-31 | 440 | 440 | 440 | 440 | 100 | 383.94 |
| 2009-03-30 | 440 | 440 | 440 | 440 | 300 | 383.94 |
| 2009-03-26 | 456 | 456 | 456 | 456 | 1,299 | 397.90 |
| 2009-03-25 | 469 | 470 | 469 | 470 | 1,899 | 410.12 |
| 2009-03-24 | 459 | 460 | 459 | 459 | 799 | 400.52 |
| 2009-03-23 | 440 | 460 | 440 | 460 | 2,199 | 401.39 |
| 2009-03-19 | 435 | 440 | 435 | 440 | 899 | 383.94 |
| 2009-03-18 | 440 | 440 | 440 | 440 | 799 | 383.94 |
| 2009-03-17 | 440 | 440 | 440 | 440 | 500 | 383.94 |
| 2009-03-16 | 440 | 440 | 440 | 440 | 400 | 383.94 |
| 2009-03-13 | 440 | 440 | 440 | 440 | 700 | 383.94 |
| 2009-03-12 | 440 | 440 | 440 | 440 | 600 | 383.94 |
| 2009-03-10 | 450 | 450 | 440 | 440 | 700 | 383.94 |
| 2009-03-09 | 435 | 435 | 435 | 435 | 1,199 | 379.57 |
| 2009-03-05 | 469 | 469 | 443 | 448 | 1,899 | 390.92 |
| 2009-03-04 | 469 | 469 | 469 | 469 | 1,499 | 409.24 |
| 2009-03-03 | 475 | 475 | 469 | 469 | 1,999 | 409.24 |
| 2009-03-02 | 475 | 475 | 475 | 475 | 400 | 414.48 |
| 2009-02-27 | 454 | 454 | 453 | 453 | 700 | 395.28 |
| 2009-02-26 | 453 | 453 | 453 | 453 | 999 | 395.28 |
| 2009-02-25 | 453 | 453 | 453 | 453 | 3,897 | 395.28 |
| 2009-02-24 | 435 | 439 | 435 | 439 | 799 | 383.07 |
| 2009-02-23 | 430 | 431 | 430 | 430 | 2,798 | 375.21 |
| 2009-02-20 | 475 | 475 | 475 | 475 | 300 | 414.48 |
| 2009-02-19 | 473 | 473 | 472 | 472 | 899 | 411.86 |
| 2009-02-18 | 470 | 470 | 470 | 470 | 500 | 410.12 |
| 2009-02-17 | 465 | 470 | 465 | 470 | 1,599 | 410.12 |
| 2009-02-16 | 458 | 460 | 458 | 460 | 1,299 | 401.39 |
| 2009-02-13 | 457 | 458 | 457 | 458 | 799 | 399.64 |
| 2009-02-12 | 457 | 457 | 457 | 457 | 600 | 398.77 |
| 2009-02-10 | 461 | 461 | 456 | 457 | 1,099 | 398.77 |
| 2009-02-09 | 466 | 470 | 461 | 461 | 1,599 | 402.26 |
| 2009-02-06 | 471 | 471 | 465 | 466 | 1,999 | 406.62 |
| 2009-02-05 | 470 | 471 | 470 | 470 | 1,499 | 410.12 |
| 2009-02-04 | 483 | 483 | 470 | 470 | 3,198 | 410.12 |
| 2009-02-03 | 489 | 489 | 483 | 483 | 2,798 | 421.46 |
| 2009-02-02 | 491 | 491 | 491 | 491 | 1,899 | 428.44 |
| 2009-01-30 | 491 | 491 | 491 | 491 | 1,299 | 428.44 |
| 2009-01-29 | 491 | 491 | 491 | 491 | 400 | 428.44 |
| 2009-01-28 | 491 | 491 | 491 | 491 | 1,099 | 428.44 |
| 2009-01-27 | 491 | 491 | 491 | 491 | 2,398 | 428.44 |
| 2009-01-26 | 491 | 491 | 491 | 491 | 2,298 | 428.44 |
| 2009-01-23 | 490 | 491 | 490 | 491 | 999 | 428.44 |
| 2009-01-22 | 487 | 490 | 487 | 490 | 1,399 | 427.57 |
| 2009-01-21 | 481 | 487 | 480 | 487 | 4,697 | 424.95 |
| 2009-01-20 | 483 | 483 | 481 | 481 | 600 | 419.71 |
| 2009-01-19 | 486 | 488 | 483 | 483 | 1,399 | 421.46 |
| 2009-01-16 | 485 | 486 | 485 | 486 | 2,598 | 424.08 |
| 2009-01-15 | 488 | 488 | 485 | 485 | 2,498 | 423.20 |
| 2009-01-14 | 488 | 488 | 488 | 488 | 1,299 | 425.82 |
| 2009-01-13 | 488 | 488 | 488 | 488 | 1,499 | 425.82 |
| 2009-01-09 | 490 | 490 | 488 | 488 | 3,598 | 425.82 |
| 2009-01-08 | 493 | 493 | 487 | 489 | 3,198 | 426.69 |
| 2009-01-07 | 499 | 499 | 490 | 493 | 7,895 | 430.18 |
| 2009-01-06 | 464 | 504 | 464 | 499 | 11,292 | 435.42 |
| 2009-01-05 | 441 | 441 | 441 | 441 | 300 | 384.81 |
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
