7859 (株)アルメディオ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 211 | 214 | 205 | 205 | 317,700 | 205 |
| 2015-12-29 | 197 | 226 | 196 | 212 | 1,634,700 | 212 |
| 2015-12-28 | 199 | 202 | 194 | 198 | 137,200 | 198 |
| 2015-12-25 | 190 | 199 | 187 | 198 | 180,800 | 198 |
| 2015-12-24 | 198 | 200 | 194 | 194 | 131,300 | 194 |
| 2015-12-22 | 200 | 203 | 196 | 200 | 90,500 | 200 |
| 2015-12-21 | 198 | 204 | 197 | 200 | 130,600 | 200 |
| 2015-12-18 | 197 | 203 | 196 | 199 | 90,800 | 199 |
| 2015-12-17 | 195 | 200 | 195 | 197 | 89,000 | 197 |
| 2015-12-16 | 195 | 196 | 193 | 195 | 27,900 | 195 |
| 2015-12-15 | 197 | 198 | 192 | 194 | 81,700 | 194 |
| 2015-12-14 | 195 | 198 | 195 | 197 | 69,100 | 197 |
| 2015-12-11 | 197 | 205 | 197 | 203 | 129,300 | 203 |
| 2015-12-10 | 196 | 199 | 196 | 197 | 36,600 | 197 |
| 2015-12-09 | 197 | 200 | 195 | 198 | 45,000 | 198 |
| 2015-12-08 | 202 | 202 | 198 | 199 | 41,400 | 199 |
| 2015-12-07 | 201 | 202 | 198 | 201 | 68,400 | 201 |
| 2015-12-04 | 196 | 203 | 196 | 197 | 307,800 | 197 |
| 2015-12-03 | 202 | 204 | 193 | 199 | 331,200 | 199 |
| 2015-12-02 | 207 | 207 | 202 | 204 | 102,400 | 204 |
| 2015-12-01 | 208 | 210 | 205 | 207 | 120,400 | 207 |
| 2015-11-30 | 200 | 210 | 200 | 205 | 310,400 | 205 |
| 2015-11-27 | 193 | 202 | 192 | 202 | 278,800 | 202 |
| 2015-11-26 | 192 | 196 | 192 | 192 | 92,000 | 192 |
| 2015-11-25 | 190 | 191 | 188 | 190 | 152,500 | 190 |
| 2015-11-24 | 189 | 192 | 187 | 192 | 47,700 | 192 |
| 2015-11-20 | 191 | 192 | 188 | 189 | 96,300 | 189 |
| 2015-11-19 | 189 | 193 | 188 | 190 | 85,300 | 190 |
| 2015-11-18 | 191 | 191 | 186 | 186 | 131,400 | 186 |
| 2015-11-17 | 194 | 194 | 190 | 192 | 78,100 | 192 |
| 2015-11-16 | 185 | 197 | 184 | 191 | 219,700 | 191 |
| 2015-11-13 | 192 | 193 | 183 | 188 | 448,200 | 188 |
| 2015-11-12 | 203 | 208 | 192 | 195 | 791,800 | 195 |
| 2015-11-11 | 194 | 219 | 191 | 201 | 2,569,000 | 201 |
| 2015-11-10 | 200 | 200 | 192 | 198 | 884,400 | 198 |
| 2015-11-09 | 191 | 212 | 184 | 207 | 3,476,600 | 207 |
| 2015-11-06 | 172 | 174 | 169 | 171 | 51,100 | 171 |
| 2015-11-05 | 169 | 174 | 169 | 174 | 25,800 | 174 |
| 2015-11-04 | 175 | 176 | 170 | 171 | 43,800 | 171 |
| 2015-11-02 | 174 | 178 | 173 | 174 | 41,800 | 174 |
| 2015-10-30 | 173 | 179 | 172 | 179 | 24,600 | 179 |
| 2015-10-29 | 176 | 178 | 173 | 174 | 24,200 | 174 |
| 2015-10-28 | 178 | 179 | 175 | 177 | 8,000 | 177 |
| 2015-10-27 | 175 | 182 | 175 | 178 | 69,900 | 178 |
| 2015-10-26 | 170 | 176 | 170 | 173 | 65,900 | 173 |
| 2015-10-23 | 172 | 173 | 169 | 172 | 22,400 | 172 |
| 2015-10-22 | 171 | 172 | 168 | 172 | 14,600 | 172 |
| 2015-10-21 | 167 | 173 | 167 | 173 | 19,000 | 173 |
| 2015-10-20 | 171 | 172 | 168 | 170 | 10,500 | 170 |
| 2015-10-19 | 173 | 173 | 170 | 172 | 17,400 | 172 |
| 2015-10-16 | 171 | 174 | 170 | 172 | 25,500 | 172 |
| 2015-10-15 | 169 | 171 | 168 | 170 | 14,500 | 170 |
| 2015-10-14 | 170 | 172 | 169 | 170 | 15,500 | 170 |
| 2015-10-13 | 171 | 173 | 170 | 171 | 29,700 | 171 |
| 2015-10-09 | 170 | 171 | 168 | 171 | 30,500 | 171 |
| 2015-10-08 | 171 | 171 | 168 | 171 | 21,900 | 171 |
| 2015-10-07 | 170 | 171 | 167 | 170 | 30,300 | 170 |
| 2015-10-06 | 169 | 170 | 167 | 169 | 32,000 | 169 |
| 2015-10-05 | 165 | 168 | 165 | 168 | 7,500 | 168 |
| 2015-10-02 | 164 | 167 | 163 | 163 | 11,800 | 163 |
| 2015-10-01 | 167 | 168 | 163 | 164 | 23,300 | 164 |
| 2015-09-30 | 164 | 167 | 164 | 164 | 5,700 | 164 |
| 2015-09-29 | 165 | 169 | 160 | 163 | 43,400 | 163 |
| 2015-09-28 | 171 | 171 | 169 | 169 | 33,000 | 169 |
| 2015-09-25 | 173 | 173 | 166 | 171 | 47,800 | 171 |
| 2015-09-24 | 173 | 173 | 162 | 169 | 68,500 | 169 |
| 2015-09-18 | 175 | 177 | 172 | 174 | 37,900 | 174 |
| 2015-09-17 | 174 | 182 | 170 | 175 | 111,700 | 175 |
| 2015-09-16 | 168 | 185 | 168 | 176 | 228,900 | 176 |
| 2015-09-15 | 166 | 171 | 165 | 169 | 38,100 | 169 |
| 2015-09-14 | 165 | 167 | 163 | 166 | 24,700 | 166 |
| 2015-09-11 | 162 | 168 | 161 | 164 | 48,900 | 164 |
| 2015-09-10 | 160 | 164 | 160 | 163 | 28,000 | 163 |
| 2015-09-09 | 163 | 163 | 160 | 163 | 40,900 | 163 |
| 2015-09-08 | 155 | 159 | 155 | 158 | 33,400 | 158 |
| 2015-09-07 | 154 | 160 | 153 | 157 | 29,800 | 157 |
| 2015-09-04 | 162 | 163 | 155 | 160 | 103,000 | 160 |
| 2015-09-03 | 161 | 166 | 160 | 162 | 47,400 | 162 |
| 2015-09-02 | 155 | 165 | 155 | 162 | 204,400 | 162 |
| 2015-09-01 | 169 | 170 | 160 | 162 | 75,000 | 162 |
| 2015-08-31 | 167 | 169 | 166 | 167 | 55,600 | 167 |
| 2015-08-28 | 163 | 168 | 163 | 166 | 235,000 | 166 |
| 2015-08-27 | 167 | 173 | 158 | 163 | 231,700 | 163 |
| 2015-08-26 | 155 | 166 | 151 | 166 | 129,600 | 166 |
| 2015-08-25 | 146 | 164 | 135 | 150 | 312,600 | 150 |
| 2015-08-24 | 172 | 178 | 156 | 161 | 285,300 | 161 |
| 2015-08-21 | 187 | 191 | 184 | 186 | 121,200 | 186 |
| 2015-08-20 | 197 | 201 | 189 | 197 | 260,900 | 197 |
| 2015-08-19 | 194 | 197 | 192 | 197 | 57,000 | 197 |
| 2015-08-18 | 195 | 198 | 193 | 196 | 97,300 | 196 |
| 2015-08-17 | 196 | 198 | 194 | 195 | 41,300 | 195 |
| 2015-08-14 | 197 | 197 | 194 | 197 | 95,200 | 197 |
| 2015-08-13 | 197 | 199 | 195 | 198 | 81,300 | 198 |
| 2015-08-12 | 196 | 200 | 196 | 200 | 76,800 | 200 |
| 2015-08-11 | 198 | 200 | 195 | 198 | 106,400 | 198 |
| 2015-08-10 | 199 | 205 | 196 | 196 | 145,400 | 196 |
| 2015-08-07 | 207 | 208 | 199 | 199 | 305,200 | 199 |
| 2015-08-06 | 233 | 239 | 206 | 207 | 1,473,700 | 207 |
| 2015-08-05 | 217 | 233 | 213 | 225 | 791,700 | 225 |
| 2015-08-04 | 211 | 217 | 206 | 215 | 118,500 | 215 |
| 2015-08-03 | 206 | 214 | 204 | 211 | 33,600 | 211 |
| 2015-07-31 | 205 | 209 | 203 | 209 | 26,600 | 209 |
| 2015-07-30 | 211 | 211 | 205 | 206 | 15,800 | 206 |
| 2015-07-29 | 211 | 211 | 207 | 209 | 22,600 | 209 |
| 2015-07-28 | 208 | 215 | 203 | 212 | 56,500 | 212 |
| 2015-07-27 | 212 | 216 | 208 | 208 | 71,400 | 208 |
| 2015-07-24 | 210 | 217 | 210 | 213 | 61,600 | 213 |
| 2015-07-23 | 210 | 214 | 208 | 210 | 48,700 | 210 |
| 2015-07-22 | 208 | 209 | 206 | 209 | 17,500 | 209 |
| 2015-07-21 | 209 | 210 | 205 | 209 | 16,500 | 209 |
| 2015-07-17 | 208 | 210 | 206 | 209 | 22,200 | 209 |
| 2015-07-16 | 206 | 208 | 203 | 207 | 33,200 | 207 |
| 2015-07-15 | 209 | 209 | 206 | 207 | 56,300 | 207 |
| 2015-07-14 | 199 | 211 | 197 | 208 | 126,200 | 208 |
| 2015-07-13 | 195 | 199 | 195 | 199 | 52,100 | 199 |
| 2015-07-10 | 199 | 202 | 192 | 195 | 71,000 | 195 |
| 2015-07-09 | 205 | 209 | 182 | 197 | 403,700 | 197 |
| 2015-07-08 | 207 | 248 | 205 | 207 | 2,157,600 | 207 |
| 2015-07-07 | 204 | 208 | 204 | 206 | 26,500 | 206 |
| 2015-07-06 | 206 | 207 | 202 | 204 | 31,800 | 204 |
| 2015-07-03 | 212 | 212 | 205 | 209 | 47,300 | 209 |
| 2015-07-02 | 215 | 215 | 209 | 210 | 26,700 | 210 |
| 2015-07-01 | 205 | 216 | 205 | 214 | 50,500 | 214 |
| 2015-06-30 | 201 | 210 | 201 | 205 | 56,200 | 205 |
| 2015-06-29 | 206 | 208 | 199 | 202 | 200,200 | 202 |
| 2015-06-26 | 215 | 216 | 211 | 213 | 117,600 | 213 |
| 2015-06-25 | 215 | 218 | 212 | 212 | 35,800 | 212 |
| 2015-06-24 | 215 | 218 | 211 | 218 | 128,900 | 218 |
| 2015-06-23 | 219 | 219 | 212 | 216 | 149,200 | 216 |
| 2015-06-22 | 220 | 223 | 215 | 221 | 101,000 | 221 |
| 2015-06-19 | 214 | 225 | 212 | 220 | 118,300 | 220 |
| 2015-06-18 | 222 | 224 | 213 | 214 | 178,300 | 214 |
| 2015-06-17 | 221 | 223 | 221 | 221 | 29,600 | 221 |
| 2015-06-16 | 222 | 225 | 221 | 222 | 64,600 | 222 |
| 2015-06-15 | 233 | 233 | 220 | 221 | 213,000 | 221 |
| 2015-06-12 | 232 | 234 | 230 | 233 | 57,900 | 233 |
| 2015-06-11 | 227 | 233 | 226 | 232 | 69,500 | 232 |
| 2015-06-10 | 224 | 230 | 221 | 227 | 89,700 | 227 |
| 2015-06-09 | 225 | 227 | 221 | 224 | 81,300 | 224 |
| 2015-06-08 | 224 | 226 | 224 | 226 | 49,900 | 226 |
| 2015-06-05 | 224 | 226 | 224 | 226 | 22,500 | 226 |
| 2015-06-04 | 223 | 229 | 223 | 227 | 110,200 | 227 |
| 2015-06-03 | 220 | 233 | 219 | 226 | 235,300 | 226 |
| 2015-06-02 | 222 | 222 | 218 | 220 | 43,900 | 220 |
| 2015-06-01 | 220 | 223 | 220 | 222 | 49,700 | 222 |
| 2015-05-29 | 221 | 225 | 221 | 223 | 31,700 | 223 |
| 2015-05-28 | 227 | 228 | 221 | 221 | 83,300 | 221 |
| 2015-05-27 | 225 | 228 | 225 | 226 | 35,300 | 226 |
| 2015-05-26 | 228 | 228 | 225 | 225 | 51,500 | 225 |
| 2015-05-25 | 225 | 226 | 223 | 223 | 59,200 | 223 |
| 2015-05-22 | 224 | 231 | 223 | 227 | 101,700 | 227 |
| 2015-05-21 | 226 | 232 | 226 | 226 | 188,500 | 226 |
| 2015-05-20 | 223 | 226 | 220 | 223 | 205,200 | 223 |
| 2015-05-19 | 230 | 230 | 221 | 224 | 221,400 | 224 |
| 2015-05-18 | 235 | 237 | 223 | 229 | 370,900 | 229 |
| 2015-05-15 | 250 | 254 | 242 | 245 | 252,900 | 245 |
| 2015-05-14 | 250 | 256 | 245 | 254 | 210,100 | 254 |
| 2015-05-13 | 255 | 255 | 245 | 247 | 218,500 | 247 |
| 2015-05-12 | 260 | 260 | 251 | 254 | 219,200 | 254 |
| 2015-05-11 | 258 | 270 | 251 | 254 | 520,300 | 254 |
| 2015-05-08 | 250 | 264 | 246 | 257 | 1,595,000 | 257 |
| 2015-05-07 | 230 | 264 | 222 | 254 | 3,995,500 | 254 |
| 2015-05-01 | 235 | 282 | 224 | 227 | 12,439,500 | 227 |
| 2015-04-30 | 222 | 223 | 211 | 220 | 173,400 | 220 |
| 2015-04-28 | 228 | 230 | 222 | 223 | 129,100 | 223 |
| 2015-04-27 | 226 | 228 | 218 | 228 | 121,200 | 228 |
| 2015-04-24 | 232 | 234 | 222 | 226 | 322,300 | 226 |
| 2015-04-23 | 218 | 237 | 214 | 228 | 596,800 | 228 |
| 2015-04-22 | 215 | 218 | 213 | 218 | 56,100 | 218 |
| 2015-04-21 | 217 | 217 | 211 | 213 | 98,100 | 213 |
| 2015-04-20 | 213 | 217 | 209 | 216 | 184,200 | 216 |
| 2015-04-17 | 210 | 212 | 207 | 209 | 85,900 | 209 |
| 2015-04-16 | 215 | 216 | 205 | 213 | 108,000 | 213 |
| 2015-04-15 | 217 | 217 | 211 | 214 | 75,100 | 214 |
| 2015-04-14 | 215 | 217 | 212 | 217 | 79,100 | 217 |
| 2015-04-13 | 209 | 214 | 209 | 213 | 65,500 | 213 |
| 2015-04-10 | 214 | 214 | 209 | 209 | 57,200 | 209 |
| 2015-04-09 | 216 | 216 | 212 | 213 | 58,300 | 213 |
| 2015-04-08 | 220 | 220 | 212 | 212 | 225,700 | 212 |
| 2015-04-07 | 206 | 220 | 205 | 216 | 347,600 | 216 |
| 2015-04-06 | 204 | 205 | 203 | 204 | 45,000 | 204 |
| 2015-04-03 | 205 | 206 | 203 | 205 | 30,500 | 205 |
| 2015-04-02 | 204 | 205 | 198 | 205 | 280,600 | 205 |
| 2015-04-01 | 209 | 215 | 203 | 204 | 333,900 | 204 |
| 2015-03-31 | 205 | 207 | 202 | 207 | 49,700 | 207 |
| 2015-03-30 | 200 | 205 | 200 | 203 | 23,700 | 203 |
| 2015-03-27 | 200 | 206 | 200 | 201 | 46,300 | 201 |
| 2015-03-26 | 201 | 203 | 200 | 203 | 68,500 | 203 |
| 2015-03-25 | 204 | 204 | 199 | 204 | 101,500 | 204 |
| 2015-03-24 | 208 | 208 | 202 | 204 | 36,200 | 204 |
| 2015-03-23 | 201 | 206 | 198 | 204 | 153,300 | 204 |
| 2015-03-20 | 205 | 208 | 203 | 207 | 42,400 | 207 |
| 2015-03-19 | 212 | 215 | 207 | 208 | 97,600 | 208 |
| 2015-03-18 | 212 | 217 | 212 | 214 | 145,500 | 214 |
| 2015-03-17 | 208 | 218 | 207 | 217 | 308,900 | 217 |
| 2015-03-16 | 204 | 208 | 203 | 207 | 120,500 | 207 |
| 2015-03-13 | 202 | 205 | 199 | 205 | 103,400 | 205 |
| 2015-03-12 | 200 | 201 | 198 | 200 | 72,600 | 200 |
| 2015-03-11 | 199 | 202 | 197 | 200 | 102,900 | 200 |
| 2015-03-10 | 200 | 204 | 198 | 201 | 166,900 | 201 |
| 2015-03-09 | 209 | 210 | 199 | 200 | 506,000 | 200 |
| 2015-03-06 | 211 | 220 | 209 | 211 | 357,300 | 211 |
| 2015-03-05 | 220 | 244 | 210 | 212 | 2,460,600 | 212 |
| 2015-03-04 | 210 | 218 | 210 | 218 | 355,500 | 218 |
| 2015-03-03 | 217 | 219 | 210 | 210 | 369,900 | 210 |
| 2015-03-02 | 221 | 224 | 212 | 217 | 324,800 | 217 |
| 2015-02-27 | 215 | 221 | 214 | 219 | 458,300 | 219 |
| 2015-02-26 | 211 | 214 | 210 | 213 | 95,000 | 213 |
| 2015-02-25 | 211 | 213 | 209 | 210 | 112,900 | 210 |
| 2015-02-24 | 212 | 216 | 209 | 212 | 305,200 | 212 |
| 2015-02-23 | 223 | 228 | 213 | 220 | 753,500 | 220 |
| 2015-02-20 | 213 | 219 | 211 | 216 | 517,300 | 216 |
| 2015-02-19 | 209 | 214 | 208 | 213 | 286,100 | 213 |
| 2015-02-18 | 211 | 219 | 208 | 209 | 547,300 | 209 |
| 2015-02-17 | 207 | 213 | 206 | 208 | 440,700 | 208 |
| 2015-02-16 | 220 | 227 | 208 | 213 | 2,405,400 | 213 |
| 2015-02-13 | 215 | 219 | 206 | 208 | 1,286,800 | 208 |
| 2015-02-12 | 219 | 234 | 208 | 217 | 2,090,300 | 217 |
| 2015-02-10 | 232 | 239 | 210 | 221 | 3,716,600 | 221 |
| 2015-02-09 | 265 | 272 | 234 | 237 | 6,335,600 | 237 |
| 2015-02-06 | 224 | 295 | 220 | 279 | 29,545,000 | 279 |
| 2015-02-05 | 183 | 218 | 175 | 216 | 33,511,700 | 216 |
| 2015-02-04 | 163 | 169 | 161 | 168 | 145,200 | 168 |
| 2015-02-03 | 164 | 167 | 160 | 160 | 78,500 | 160 |
| 2015-02-02 | 163 | 165 | 162 | 162 | 24,100 | 162 |
| 2015-01-30 | 162 | 165 | 159 | 165 | 114,700 | 165 |
| 2015-01-29 | 168 | 169 | 160 | 163 | 168,200 | 163 |
| 2015-01-28 | 165 | 171 | 165 | 170 | 82,600 | 170 |
| 2015-01-27 | 164 | 169 | 162 | 166 | 42,000 | 166 |
| 2015-01-26 | 165 | 165 | 161 | 164 | 52,700 | 164 |
| 2015-01-23 | 164 | 169 | 163 | 165 | 151,900 | 165 |
| 2015-01-22 | 159 | 164 | 157 | 163 | 92,000 | 163 |
| 2015-01-21 | 157 | 159 | 157 | 159 | 28,400 | 159 |
| 2015-01-20 | 160 | 160 | 157 | 158 | 29,200 | 158 |
| 2015-01-19 | 157 | 158 | 154 | 158 | 47,700 | 158 |
| 2015-01-16 | 156 | 156 | 153 | 155 | 94,700 | 155 |
| 2015-01-15 | 159 | 159 | 156 | 158 | 20,300 | 158 |
| 2015-01-14 | 160 | 160 | 156 | 158 | 26,600 | 158 |
| 2015-01-13 | 155 | 160 | 155 | 159 | 78,300 | 159 |
| 2015-01-09 | 163 | 164 | 155 | 155 | 137,700 | 155 |
| 2015-01-08 | 163 | 164 | 159 | 162 | 85,800 | 162 |
| 2015-01-07 | 162 | 163 | 159 | 161 | 60,400 | 161 |
| 2015-01-06 | 164 | 166 | 160 | 161 | 135,600 | 161 |
| 2015-01-05 | 159 | 170 | 158 | 168 | 386,900 | 168 |
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
