1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2010年

7859 (株)アルメディオ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302642682622621,899228.62
2010-12-292612682612681,399233.85
2010-12-282692702612692,099234.73
2010-12-2726526926026910,493234.73
2010-12-242542632542604,097226.87
2010-12-222522592522592,498226
2010-12-212562562402517,495219.02
2010-12-202602652572574,097224.25
2010-12-172592612552614,297227.75
2010-12-162572582572581,099225.13
2010-12-152582582562572,598224.25
2010-12-142612612582595,896226
2010-12-132472552472532,998220.76
2010-12-102502542452544,797221.64
2010-12-092482502452493,098217.27
2010-12-082472492472491,299217.27
2010-12-072492492432432,199212.04
2010-12-06249249249249799217.27
2010-12-03248248248248100216.40
2010-12-022552552432432,099212.04
2010-11-292402492402486,096216.40
2010-11-26256257256256899223.38
2010-11-252522592512565,196223.38
2010-11-242402442392441,999212.91
2010-11-22239240236237799206.80
2010-11-192392392342341,399204.19
2010-11-18237239237239500208.55
2010-11-17230230230230100200.69
2010-11-16238238237238500207.68
2010-11-15236237233237300206.80
2010-11-122332332222331,399203.31
2010-11-112302332302331,599203.31
2010-11-10225230225230999200.69
2010-11-092262302212301,899200.69
2010-11-082352352272301,099200.69
2010-11-052252352202356,296205.06
2010-11-04234234228230700200.69
2010-11-02225228225228700198.95
2010-11-012232232222221,399193.71
2010-10-292322342312312,698201.57
2010-10-282402452352452,398213.78
2010-10-272422422352375,696206.80
2010-10-252492542412507,095218.15
2010-10-222492552462462,698214.66
2010-10-21255255251251500219.02
2010-10-202542562522521,999219.89
2010-10-19252259252259999226
2010-10-18253255253255300222.51
2010-10-152452502452502,798218.15
2010-10-14260260260260100226.87
2010-10-13260260260260300226.87
2010-10-12260260259260799226.87
2010-10-08253261253261500227.75
2010-10-062602602552571,399224.25
2010-10-05262262262262600228.62
2010-10-042652652552601,699226.87
2010-10-01266266266266100232.11
2010-09-30269269269269100234.73
2010-09-292702702672671,599232.98
2010-09-28282282282282300246.07
2010-09-272802872802874,597250.43
2010-09-24287288279280799244.32
2010-09-22282286282286600249.56
2010-09-21273275273274400239.09
2010-09-172762762702721,299237.34
2010-09-16284284284284100247.81
2010-09-15270280270280799244.32
2010-09-14263270263270700235.60
2010-09-132702712652712,099236.47
2010-09-102702742702741,599239.09
2010-09-08281282281282400246.07
2010-09-072782782732741,199239.09
2010-09-06280280280280700244.32
2010-09-03279283275283300246.94
2010-09-02280280277278600242.58
2010-09-01280282277282500246.07
2010-08-31285285277283899246.94
2010-08-302912982862901,199253.05
2010-08-27291291291291200253.92
2010-08-26289289281289300252.18
2010-08-252872892772894,797252.18
2010-08-24280284280284600247.81
2010-08-232772882772842,298247.81
2010-08-20277285277285400248.69
2010-08-19277277277277100241.71
2010-08-18273273272272700237.34
2010-08-16270275270275300239.96
2010-08-13270271270271500236.47
2010-08-122682722682721,499237.34
2010-08-11276276272272500237.34
2010-08-10276277276276999240.83
2010-08-09276276276276100240.83
2010-08-062892902752751,899239.96
2010-08-05282290282290400253.05
2010-08-04272272271271200236.47
2010-08-032912932732807,695244.32
2010-07-29300300300300500261.78
2010-07-28301301301301100262.65
2010-07-273153152993012,698262.65
2010-07-263113193113168,694275.74
2010-07-233093093063092,199269.63
2010-07-22306306300306700267.01
2010-07-21309309309309100269.63
2010-07-20310310310310200270.50
2010-07-15309309302302600263.52
2010-07-14301301301301500262.65
2010-07-09290290290290200253.05
2010-07-08291291291291100253.92
2010-07-07292299292299400260.90
2010-07-062863152863151,199274.86
2010-07-05295295295295400257.41
2010-07-02295295295295100257.41
2010-07-01295295295295100257.41
2010-06-302993002953001,399261.78
2010-06-29299299299299500260.90
2010-06-282992992992991,299260.90
2010-06-252992992992992,298260.90
2010-06-24300308299299700260.90
2010-06-233073093003001,699261.78
2010-06-21309309309309300269.63
2010-06-18308308308308500268.76
2010-06-16305309301309999269.63
2010-06-15311311301301500262.65
2010-06-143173173123124,797272.25
2010-06-112772932772931,899255.67
2010-06-10274274274274200239.09
2010-06-09277277274274200239.09
2010-06-07285285285285500248.69
2010-06-032942942822821,099246.07
2010-06-022982982812812,199245.20
2010-06-01290290282282500246.07
2010-05-31290290290290100253.05
2010-05-28290290290290100253.05
2010-05-272842862842861,799249.56
2010-05-26297300289300700261.78
2010-05-252972972972973,997259.16
2010-05-243033032922972,298259.16
2010-05-213023022953015,596262.65
2010-05-20304308304308600268.76
2010-05-19308308308308600268.76
2010-05-18311311308308300268.76
2010-05-173343343223221,499280.97
2010-05-14319319319319100278.35
2010-05-13319319319319200278.35
2010-05-12310310310310999270.50
2010-05-113203203083082,798268.76
2010-05-10320320320320899279.23
2010-05-07320320310315999274.86
2010-05-063163203163201,199279.23
2010-04-303203243163164,397275.74
2010-04-283213213083216,396280.10
2010-04-273153213053218,095280.10
2010-04-263103133103134,597273.12
2010-04-23302308302308400268.76
2010-04-22308308302302500263.52
2010-04-213003053003011,599262.65
2010-04-20300300300300100261.78
2010-04-192902972902972,998259.16
2010-04-16306306306306500267.01
2010-04-153133133013101,299270.50
2010-04-14307312307310600270.50
2010-04-13312312310312700272.25
2010-04-123103113103111,899271.37
2010-04-09301308301308500268.76
2010-04-083073073003072,199267.88
2010-04-07301301301301200262.65
2010-04-063013053003051,199266.14
2010-04-053013053013054,697266.14
2010-04-023013013013011,299262.65
2010-04-013083083003002,099261.78
2010-03-31305308305308400268.76
2010-03-303053053003053,198266.14
2010-03-29301305301305999266.14
2010-03-263073073023022,598263.52
2010-03-253003133003076,096267.88
2010-03-242983002933001,599261.78
2010-03-23293293289290899253.05
2010-03-192862882852852,099248.69
2010-03-18290292290290999253.05
2010-03-17289289281288899251.30
2010-03-16279279279279300243.45
2010-03-152772802772801,099244.32
2010-03-122772772692771,599241.71
2010-03-11272277272277300241.71
2010-03-102752752752751,799239.96
2010-03-092752752752751,299239.96
2010-03-08275275275275200239.96
2010-03-052702702642681,399233.85
2010-03-042782782782783,098242.58
2010-03-03277277277277200241.71
2010-03-02292292291291300253.92
2010-03-01293293293293300255.67
2010-02-262852932852933,598255.67
2010-02-252832852832852,498248.69
2010-02-24275277275275400239.96
2010-02-23272274272274799239.09
2010-02-222742802622703,198235.60
2010-02-192632732632692,099234.73
2010-02-18259260259260200226.87
2010-02-17261261261261100227.75
2010-02-16261261261261999227.75
2010-02-15260260260260100226.87
2010-02-122602602592606,196226.87
2010-02-102602602592603,198226.87
2010-02-09267267267267100232.98
2010-02-08261261261261100227.75
2010-02-04269269265265799231.24
2010-02-03261269261269799234.73
2010-02-02261261261261400227.75
2010-02-012652652602601,499226.87
2010-01-29269269269269100234.73
2010-01-28273273273273500238.22
2010-01-272702722692694,197234.73
2010-01-26266269266269400234.73
2010-01-252622652622652,298231.24
2010-01-222652652612611,099227.75
2010-01-212682702662662,898232.11
2010-01-20271271268269500234.73
2010-01-192672702672672,199232.98
2010-01-18272272271272899237.34
2010-01-152732732652653,098231.24
2010-01-14265265265265999231.24
2010-01-13263264263264500230.36
2010-01-122652652602602,398226.87
2010-01-08267268260261899227.75
2010-01-072682682672671,999232.98
2010-01-062562602552603,098226.87
2010-01-052572582572581,099225.13
2010-01-042592592552552,898222.51

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