1. HOME >
  2. 株価時系列 >
  3. 7859 >
  4. 2011年

7859 (株)アルメディオ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30202205201204799178.01
2011-12-292042041992007,195174.52
2011-12-272052062042043,997178.01
2011-12-2621721720720713,891180.63
2011-12-222062172052173,897189.35
2011-12-212042081992082,099181.50
2011-12-202052052002044,797178.01
2011-12-192082082052051,799178.88
2011-12-162082092082092,099182.37
2011-12-15209209209209600182.37
2011-12-14214214214214100186.73
2011-12-132182182142154,397187.61
2011-12-122122121992116,196184.12
2011-12-092122152122143,098186.73
2011-12-08212212212212899184.99
2011-12-07208212207212899184.99
2011-12-0621021820221016,789183.24
2011-12-0520220720220710,193180.63
2011-12-022022021941999,693173.64
2011-12-0120520520220311,692177.14
2011-11-302072072022025,296176.26
2011-11-29203207203207300180.63
2011-11-282122122002003,897174.52
2011-11-252072152072145,296186.73
2011-11-24200202200202200176.26
2011-11-22197200196200799174.52
2011-11-212052051962023,797176.26
2011-11-18208208208208200181.50
2011-11-17207209207209300182.37
2011-11-16206210206210400183.24
2011-11-15202202202202799176.26
2011-11-14202205202205999178.88
2011-11-112052062052061,599179.75
2011-11-102022132022051,499178.88
2011-11-092142142142141,999186.73
2011-11-082142162142143,797186.73
2011-11-07214214214214200186.73
2011-11-04215215215215200187.61
2011-11-02215215215215200187.61
2011-11-01217217216216899188.48
2011-10-31217219217219500191.10
2011-10-28212215212214400186.73
2011-10-272142172072101,499183.24
2011-10-262172172142142,498186.73
2011-10-252162172162171,699189.35
2011-10-242152152122121,299184.99
2011-10-212142172142161,399188.48
2011-10-202162162102133,098185.86
2011-10-192202202142201,999191.97
2011-10-18220220218218700190.22
2011-10-172202272202262,598197.20
2011-10-142192192182192,199191.10
2011-10-13219219219219100191.10
2011-10-122182202182201,899191.97
2011-10-11220220219219400191.10
2011-10-072202282202201,699191.97
2011-10-06223223223223100194.59
2011-10-05223224223224200195.46
2011-10-04224224224224300195.46
2011-10-03224224224224600195.46
2011-09-28230230230230100200.69
2011-09-272212272212271,199198.08
2011-09-262312312212214,097192.84
2011-09-22234234232232500202.44
2011-09-212262342242342,298204.19
2011-09-20223223223223100194.59
2011-09-14225227223223700194.59
2011-09-132242282232231,399194.59
2011-09-12229229229229100199.82
2011-09-092252342222292,099199.82
2011-09-07226230226230799200.69
2011-09-06226226224225300196.33
2011-09-02228228228228300198.95
2011-09-01227230227228600198.95
2011-08-29230232230232300202.44
2011-08-26230230230230100200.69
2011-08-252352352252255,296196.33
2011-08-24236236235235300205.06
2011-08-23237237234237899206.80
2011-08-222252332252333,098203.31
2011-08-19225225225225300196.33
2011-08-182252252252252,199196.33
2011-08-15228228228228300198.95
2011-08-12233233233233100203.31
2011-08-11220222220222300193.71
2011-08-1022822822122717,288198.08
2011-08-092272272182253,398196.33
2011-08-082312312292292,598199.82
2011-08-05230230230230400200.69
2011-08-04232232232232400202.44
2011-08-03233233232233999203.31
2011-08-02233240233233999203.31
2011-08-01239239233235799205.06
2011-07-292432432302362,298205.93
2011-07-28244244244244100212.91
2011-07-27244244244244100212.91
2011-07-262502502442443,398212.91
2011-07-252502502482489,194216.40
2011-07-222472522472513,697219.02
2011-07-212522522472471,899215.53
2011-07-202542562522521,199219.89
2011-07-19256256254254600221.64
2011-07-15257257257257700224.25
2011-07-14258259257257899224.25
2011-07-132602602572602,598226.87
2011-07-1226026525226322,585229.49
2011-07-112482522482521,799219.89
2011-07-082462482452481,499216.40
2011-07-06247254247254500221.64
2011-07-012492532482533,997220.76
2011-06-302452482452482,398216.40
2011-06-292422452402421,499211.17
2011-06-28240248240248300216.40
2011-06-272472472452454,997213.78
2011-06-242402482392481,299216.40
2011-06-232402472372372,698206.80
2011-06-222302422302354,797205.06
2011-06-21238238238238100207.68
2011-06-20237237237237200206.80
2011-06-17235235235235600205.06
2011-06-16235235235235100205.06
2011-06-152352352342351,099205.06
2011-06-142562562332435,596212.04
2011-06-132342402342402,099209.42
2011-06-102402412392411,099210.29
2011-06-09235235235235799205.06
2011-06-08240240240240100209.42
2011-06-07235237235237700206.80
2011-06-062482482292375,596206.80
2011-06-012472472472471,099215.53
2011-05-31250255250255300222.51
2011-05-30248248248248200216.40
2011-05-27262262262262100228.62
2011-05-26262262262262100228.62
2011-05-252622622622624,397228.62
2011-05-24262262261262400228.62
2011-05-23258262254262899228.62
2011-05-202592592512576,695224.25
2011-05-19245245245245899213.78
2011-05-18245248245246899214.66
2011-05-172582582362412,998210.29
2011-05-162552552472501,099218.15
2011-05-13264264252262799228.62
2011-05-12258258258258200225.13
2011-05-11251258250258999225.13
2011-05-102472512472514,697219.02
2011-05-09263263263263100229.49
2011-05-06261264256256799223.38
2011-05-02254261254261799227.75
2011-04-27250250250250400218.15
2011-04-262512512452461,699214.66
2011-04-252582592582584,797225.13
2011-04-222562582482582,398225.13
2011-04-21255263255263300229.49
2011-04-20243255243255899222.51
2011-04-192422502402502,298218.15
2011-04-18242242242242999211.17
2011-04-15248248248248200216.40
2011-04-14246248245248300216.40
2011-04-13250254250254600221.64
2011-04-12243243243243200212.04
2011-04-082392452392401,599209.42
2011-04-072402532402452,298213.78
2011-04-06255255255255100222.51
2011-04-052532652532614,297227.75
2011-04-04251251251251700219.02
2011-04-01249249249249100217.27
2011-03-31242249242249500217.27
2011-03-302462492462491,499217.27
2011-03-292392552392461,399214.66
2011-03-282642642602601,299226.87
2011-03-252642642612644,697230.36
2011-03-242602662602663,997232.11
2011-03-23260260256258999225.13
2011-03-222402602402602,898226.87
2011-03-182112312112312,698201.57
2011-03-172102352102351,399205.06
2011-03-161982201952159,194187.61
2011-03-152232301951958,894170.15
2011-03-142382572302555,696222.51
2011-03-112892922782783,797242.58
2011-03-102812852802853,697248.69
2011-03-092842842842841,199247.81
2011-03-08284284284284400247.81
2011-03-072812842812841,399247.81
2011-03-042812812762814,097245.20
2011-03-032812822812811,599245.20
2011-03-02289289289289500252.18
2011-03-01291291291291100253.92
2011-02-282872872832873,897250.43
2011-02-252932932842914,997253.92
2011-02-242882882852851,799248.69
2011-02-232862882862883,697251.30
2011-02-222882882882881,399251.30
2011-02-2129429428529216,289254.80
2011-02-182952952862941,099256.54
2011-02-172892962892961,899258.29
2011-02-152852892842892,798252.18
2011-02-142852902822883,498251.30
2011-02-10276276276276500240.83
2011-02-092772812772805,097244.32
2011-02-082792822752762,099240.83
2011-02-072832842792791,399243.45
2011-02-042842842782801,999244.32
2011-02-032892932832847,495247.81
2011-02-022953042903046,496265.27
2011-02-01287292287289899252.18
2011-01-312942952792952,498257.41
2011-01-282932952902952,099257.41
2011-01-272852932802931,699255.67
2011-01-262953052782787,595242.58
2011-01-2527428327428019,986244.32
2011-01-242742752722741,399239.09
2011-01-21272272265266799232.11
2011-01-202682692652663,598232.11
2011-01-192722722652724,797237.34
2011-01-182672682662672,798232.98
2011-01-17271271271271100236.47
2011-01-142732772702702,898235.60
2011-01-132712782702734,297238.22
2011-01-12269271269270400235.60
2011-01-11268277268277999241.71
2011-01-072652702652682,298233.85
2011-01-062632652592631,899229.49
2011-01-05259262259262300228.62
2011-01-042702702602601,799226.87

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