7859 (株)アルメディオの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	155	158	154	157	133,200	157
2014-12-29	157	157	153	155	90,200	155
2014-12-26	151	156	151	156	102,000	156
2014-12-25	151	152	150	152	133,500	152
2014-12-24	153	153	150	151	66,500	151
2014-12-22	155	156	153	153	24,400	153
2014-12-19	152	156	152	154	100,900	154
2014-12-18	149	153	148	152	78,700	152
2014-12-17	146	149	146	147	84,600	147
2014-12-16	150	150	146	148	247,100	148
2014-12-15	154	155	150	150	107,000	150
2014-12-12	153	156	152	155	148,000	155
2014-12-11	149	154	148	152	173,400	152
2014-12-10	149	151	149	149	102,300	149
2014-12-09	153	154	151	151	136,400	151
2014-12-08	155	157	153	153	144,300	153
2014-12-05	153	155	153	154	28,400	154
2014-12-04	156	157	152	153	199,100	153
2014-12-03	155	159	155	157	128,900	157
2014-12-02	159	161	154	156	223,600	156
2014-12-01	164	165	158	159	196,600	159
2014-11-28	161	162	159	162	197,300	162
2014-11-27	157	159	155	158	157,300	158
2014-11-26	153	156	152	154	155,800	154
2014-11-25	156	156	149	152	497,100	152
2014-11-21	155	156	153	156	229,900	156
2014-11-20	169	169	152	154	1,244,800	154
2014-11-19	166	172	163	168	1,188,500	168
2014-11-18	170	183	162	166	4,011,700	166
2014-11-17	173	179	161	167	3,604,700	167
2014-11-14	145	185	144	176	18,696,000	176
2014-11-13	144	146	144	144	90,300	144
2014-11-12	146	147	144	144	146,200	144
2014-11-11	147	149	145	145	274,300	145
2014-11-10	148	148	144	146	130,700	146
2014-11-07	147	148	138	146	672,400	146
2014-11-06	158	158	150	152	248,800	152
2014-11-05	149	157	148	157	320,400	157
2014-11-04	149	150	146	148	174,600	148
2014-10-31	146	147	143	147	320,200	147
2014-10-30	149	154	146	146	330,500	146
2014-10-29	151	151	148	149	97,600	149
2014-10-28	147	151	147	149	173,400	149
2014-10-27	149	151	146	147	143,500	147
2014-10-24	148	149	144	147	180,700	147
2014-10-23	148	149	145	146	241,400	146
2014-10-22	147	155	145	151	370,500	151
2014-10-21	148	151	144	144	262,800	144
2014-10-20	150	150	145	148	329,800	148
2014-10-17	152	154	142	142	503,200	142
2014-10-16	155	159	154	154	535,600	154
2014-10-15	161	165	156	165	819,700	165
2014-10-14	157	167	153	164	1,177,100	164
2014-10-10	164	164	156	157	1,143,400	157
2014-10-09	176	177	162	165	2,377,000	165
2014-10-08	181	182	166	168	3,036,400	168
2014-10-07	193	198	181	186	5,100,600	186
2014-10-06	182	198	180	195	13,548,500	195
2014-10-03	173	201	172	187	19,289,700	187
2014-10-02	166	185	164	170	4,381,900	170
2014-10-01	157	206	155	176	20,677,000	176
2014-09-30	164	164	153	160	2,441,100	160
2014-09-29	145	188	145	167	26,304,500	167
2014-09-26	146	147	140	141	1,474,200	141
2014-09-25	137	159	136	154	4,874,700	154
2014-09-24	136	139	136	137	90,700	137
2014-09-22	138	139	137	138	93,700	138
2014-09-19	138	139	136	138	60,500	138
2014-09-18	137	138	136	138	48,800	138
2014-09-17	138	139	136	137	52,500	137
2014-09-16	138	139	137	138	41,500	138
2014-09-12	139	139	136	136	60,800	136
2014-09-11	137	139	137	139	24,300	139
2014-09-10	137	138	135	137	19,200	137
2014-09-09	137	139	136	136	42,400	136
2014-09-08	137	138	136	138	52,700	138
2014-09-05	138	139	137	137	46,700	137
2014-09-04	137	140	137	138	72,400	138
2014-09-03	139	140	137	139	90,100	139
2014-09-02	140	141	138	139	109,800	139
2014-09-01	135	140	135	139	190,000	139
2014-08-29	135	135	133	135	111,900	135
2014-08-28	134	135	131	133	131,700	133
2014-08-27	135	136	134	135	51,000	135
2014-08-26	134	136	133	135	44,500	135
2014-08-25	135	135	133	134	37,800	134
2014-08-22	137	137	133	135	38,200	135
2014-08-21	136	136	135	136	31,300	136
2014-08-20	136	136	134	135	20,500	135
2014-08-19	136.4	137.4	134.4	135.4	37,979	138.59
2014-08-18	135.4	136.4	133.4	135.4	50,639	138.59
2014-08-15	132.4	135.4	132.4	134.4	88,618	137.56
2014-08-14	133.4	133.4	132.4	132.4	30,204	135.52
2014-08-13	134.4	134.4	131.4	132.4	137,462	135.52
2014-08-12	138.4	138.4	134.4	135.4	54,726	138.59
2014-08-11	134.4	136.4	134.4	136.4	44,359	139.61
2014-08-08	138.4	140.4	132.4	133.4	187,502	136.54
2014-08-07	136.4	138.4	135.4	138.4	85,826	141.66
2014-08-06	136.4	138.4	136.4	137.4	172,251	140.64
2014-08-05	143.5	145.5	140.4	140.4	148,427	143.71
2014-08-04	150.5	151.5	142.5	142.5	678,338	145.86
2014-08-01	141.5	143.5	139.4	140.4	99,184	143.71
2014-07-31	142.5	145.5	142.5	144.5	226,080	147.90
2014-07-30	141.5	142.5	140.4	141.5	83,035	144.83
2014-07-29	145.5	145.5	141.5	141.5	200,760	144.83
2014-07-28	145.5	147.5	144.5	145.5	205,545	148.93
2014-07-25	144.5	145.5	141.5	144.5	258,177	147.90
2014-07-24	135.4	142.5	135.4	142.5	201,657	145.86
2014-07-23	136.4	136.4	134.4	135.4	101,277	138.59
2014-07-22	136.4	136.4	132.4	136.4	291,671	139.61
2014-07-18	139	139	136	138	88,518	141.25
2014-07-17	140	142	139	140	129,687	143.30
2014-07-16	142	143	140	142	194,879	145.34
2014-07-15	145	146	141	145	144,739	148.41
2014-07-14	145	146	142	146	69,180	149.44
2014-07-11	142	145	141	145	78,550	148.41
2014-07-10	146	147	142	145	247,312	148.41
2014-07-09	152	155	141	148	400,424	151.48
2014-07-08	145	179	141	161	1,762,384	164.79
2014-07-07	136	148	136	148	915,383	151.48
2014-07-04	134	135	133	135	170,856	138.18
2014-07-03	135	136	133	136	190,692	139.20
2014-07-02	136	136	134	136	113,837	139.20
2014-07-01	137	141	133	135	328,154	138.18
2014-06-30	131	134	130	133	74,363	136.13
2014-06-27	133	134	132	134	26,615	137.16
2014-06-26	135	136	133	136	42,465	139.20
2014-06-25	140	142	138	138	55,822	141.25
2014-06-24	142	142	139	140	52,732	143.30
2014-06-23	141	144	141	142	64,494	145.34
2014-06-20	149	151	142	145	176,836	148.41
2014-06-19	143	144	139	144	46,352	147.39
2014-06-18	143	145	141	144	20,535	147.39
2014-06-17	149	153	140	143	84,032	146.37
2014-06-16	154	154	149	149	37,082	152.51
2014-06-13	155	157	149	154	146,234	157.63
2014-06-12	152	163	145	161	213,520	164.79
2014-06-11	137	154	135	154	277,217	157.63
2014-06-10	138	142	136	136	35,985	139.20
2014-06-09	141	142	137	140	46,153	143.30
2014-06-06	133	143	133	142	206,342	145.34
2014-06-05	134	134	132	133	34,191	136.13
2014-06-04	133	134	132	133	13,158	136.13
2014-06-03	133	135	132	134	29,805	137.16
2014-06-02	133	133	131	133	35,686	136.13
2014-05-30	134	136	133	135	34,988	138.18
2014-05-29	135	135	130	134	98,885	137.16
2014-05-28	135	137	131	136	26,117	139.20
2014-05-27	133	136	130	135	15,650	138.18
2014-05-26	132	133	128	133	34,889	136.13
2014-05-23	130	133	128	130	37,381	133.06
2014-05-22	132	133	126	131	38,378	134.08
2014-05-21	128	133	128	129	24,223	132.04
2014-05-20	133	135	130	132	13,258	135.11
2014-05-19	138	138	133	135	17,444	138.18
2014-05-16	146	149	131	139	69,778	142.27
2014-05-15	144	164	140	151	296,854	154.56
2014-05-14	130	141	130	140	106,261	143.30
2014-05-13	130	133	130	131	16,248	134.08
2014-05-12	132	134	131	132	44,658	135.11
2014-05-09	138	140	131	139	89,415	142.27
2014-05-08	154	159	153	156	116,721	136.12
2014-05-07	158	160	153	159	54,263	138.74
2014-05-02	160	162	153	162	116,021	141.36
2014-05-01	160	164	160	162	41,672	141.36
2014-04-30	170	171	168	168	10,593	146.59
2014-04-28	171	172	166	171	18,887	149.21
2014-04-25	176	178	170	174	14,190	151.83
2014-04-24	180	180	176	176	2,199	153.58
2014-04-23	173	185	173	179	14,990	156.19
2014-04-22	176	176	173	173	1,599	150.96
2014-04-21	172	174	171	174	3,098	151.83
2014-04-18	176	176	170	172	9,194	150.09
2014-04-17	174	175	173	174	7,195	151.83
2014-04-16	170	172	169	172	6,096	150.09
2014-04-15	172	172	168	169	10,093	147.47
2014-04-14	175	175	165	170	33,078	148.34
2014-04-11	175	176	173	175	18,288	152.70
2014-04-10	179	180	176	180	14,890	157.07
2014-04-09	180	181	177	177	25,083	154.45
2014-04-08	181	182	180	180	8,594	157.07
2014-04-07	181	183	180	183	12,891	159.68
2014-04-04	183	186	181	186	26,182	162.30
2014-04-03	186	188	184	186	16,789	162.30
2014-04-02	184	189	184	187	18,787	163.17
2014-04-01	188	189	185	186	17,688	162.30
2014-03-31	183	190	180	184	42,771	160.56
2014-03-28	177	183	174	183	45,369	159.68
2014-03-27	176	179	175	175	47,268	152.70
2014-03-26	188	194	178	180	199,764	157.07
2014-03-25	192	195	190	190	48,567	165.79
2014-03-24	190	200	186	195	267,019	170.15
2014-03-20	195	230	194	199	1,906,406	173.64
2014-03-19	192	194	179	180	132,810	157.07
2014-03-18	192	194	182	188	112,524	164.05
2014-03-17	202	203	190	192	221,749	167.54
2014-03-14	194	226	192	207	612,584	180.63
2014-03-13	214	225	198	198	1,110,047	172.77
2014-03-12	199	233	192	230	3,341,432	200.69
2014-03-11	175	184	173	183	55,562	159.68
2014-03-10	176	177	173	173	2,898	150.96
2014-03-07	175	175	173	175	2,398	152.70
2014-03-06	173	176	172	176	1,599	153.58
2014-03-05	172	176	172	173	9,394	150.96
2014-03-04	171	172	171	172	2,099	150.09
2014-03-03	169	173	168	172	8,394	150.09
2014-02-28	171	172	171	172	3,398	150.09
2014-02-27	171	171	170	170	3,697	148.34
2014-02-26	171	172	171	171	1,799	149.21
2014-02-25	171	172	170	171	1,999	149.21
2014-02-24	170	170	170	170	500	148.34
2014-02-21	169	170	166	170	8,994	148.34
2014-02-20	169	174	168	168	11,392	146.59
2014-02-19	172	172	169	169	1,999	147.47
2014-02-18	171	172	167	172	5,496	150.09
2014-02-17	165	174	165	169	8,194	147.47
2014-02-14	167	167	164	164	17,088	143.10
2014-02-13	171	172	166	166	11,392	144.85
2014-02-12	171	172	170	171	10,693	149.21
2014-02-10	170	173	168	173	9,793	150.96
2014-02-07	168	168	159	168	42,371	146.59
2014-02-06	160	166	160	166	9,094	144.85
2014-02-05	163	169	160	162	41,572	141.36
2014-02-04	173	173	159	160	62,358	139.61
2014-02-03	183	183	181	182	15,290	158.81
2014-01-31	184	185	182	184	8,394	160.56
2014-01-30	189	189	181	185	23,384	161.43
2014-01-29	187	191	187	191	10,393	166.66
2014-01-28	186	191	185	189	21,086	164.92
2014-01-27	198	198	188	191	46,868	166.66
2014-01-24	202	207	201	205	22,085	178.88
2014-01-23	206	206	203	205	11,292	178.88
2014-01-22	205	208	202	206	16,789	179.75
2014-01-21	210	210	206	208	18,088	181.50
2014-01-20	210	220	200	210	48,367	183.24
2014-01-17	210	214	206	210	15,889	183.24
2014-01-16	207	215	206	212	48,567	184.99
2014-01-15	210	214	202	204	50,066	178.01
2014-01-14	204	209	201	205	36,575	178.88
2014-01-10	207	220	203	212	33,177	184.99
2014-01-09	211	214	199	207	43,570	180.63
2014-01-08	207	216	207	215	32,778	187.61
2014-01-07	212	235	204	209	84,942	182.37
2014-01-06	228	228	214	216	91,238	188.48

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7859 (株)アルメディオ の時系列データ [2014年度]

7859 (株)アルメディオの時系列データ [2014年度]