5928 アルメタックス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 880 | 890 | 880 | 890 | 10,000 | 724.68 |
| 1992-12-16 | 879 | 879 | 879 | 879 | 1,000 | 715.73 |
| 1992-12-08 | 880 | 880 | 880 | 880 | 1,000 | 716.54 |
| 1992-12-07 | 875 | 875 | 875 | 875 | 40,000 | 712.47 |
| 1992-12-04 | 875 | 875 | 875 | 875 | 1,000 | 712.47 |
| 1992-12-01 | 865 | 865 | 865 | 865 | 1,000 | 704.33 |
| 1992-11-26 | 875 | 875 | 875 | 875 | 1,000 | 712.47 |
| 1992-11-25 | 860 | 860 | 855 | 855 | 2,000 | 696.18 |
| 1992-11-24 | 860 | 860 | 860 | 860 | 1,000 | 700.26 |
| 1992-11-18 | 870 | 870 | 870 | 870 | 2,000 | 708.40 |
| 1992-11-17 | 884 | 884 | 884 | 884 | 1,000 | 719.80 |
| 1992-11-13 | 889 | 889 | 889 | 889 | 2,000 | 723.87 |
| 1992-11-06 | 885 | 900 | 885 | 900 | 2,000 | 732.83 |
| 1992-11-05 | 900 | 900 | 900 | 900 | 1,000 | 732.83 |
| 1992-11-04 | 885 | 885 | 885 | 885 | 1,000 | 720.61 |
| 1992-11-02 | 895 | 895 | 895 | 895 | 1,000 | 728.75 |
| 1992-10-08 | 882 | 900 | 882 | 900 | 2,000 | 732.83 |
| 1992-10-07 | 887 | 887 | 887 | 887 | 1,000 | 722.24 |
| 1992-10-06 | 867 | 867 | 867 | 867 | 1,000 | 705.96 |
| 1992-10-05 | 887 | 887 | 887 | 887 | 5,000 | 722.24 |
| 1992-09-30 | 888 | 888 | 888 | 888 | 4,000 | 723.05 |
| 1992-09-22 | 899 | 899 | 899 | 899 | 1,000 | 732.01 |
| 1992-09-16 | 899 | 900 | 899 | 900 | 11,000 | 732.83 |
| 1992-09-11 | 900 | 900 | 899 | 899 | 81,000 | 732.01 |
| 1992-09-10 | 899 | 899 | 899 | 899 | 80,000 | 732.01 |
| 1992-09-03 | 905 | 920 | 905 | 920 | 3,000 | 749.11 |
| 1992-09-02 | 920 | 920 | 920 | 920 | 1,000 | 749.11 |
| 1992-08-26 | 900 | 910 | 900 | 910 | 4,000 | 740.97 |
| 1992-08-25 | 900 | 900 | 900 | 900 | 1,000 | 732.83 |
| 1992-08-24 | 900 | 900 | 900 | 900 | 1,000 | 732.83 |
| 1992-08-20 | 880 | 880 | 880 | 880 | 1,000 | 716.54 |
| 1992-08-17 | 900 | 900 | 900 | 900 | 1,000 | 732.83 |
| 1992-08-10 | 912 | 912 | 912 | 912 | 1,000 | 742.60 |
| 1992-08-07 | 910 | 912 | 910 | 912 | 3,000 | 742.60 |
| 1992-08-05 | 939 | 939 | 939 | 939 | 1,000 | 764.58 |
| 1992-08-03 | 954 | 954 | 954 | 954 | 2,000 | 776.80 |
| 1992-07-28 | 960 | 960 | 960 | 960 | 1,000 | 781.68 |
| 1992-07-27 | 950 | 950 | 950 | 950 | 2,000 | 773.54 |
| 1992-07-24 | 960 | 960 | 950 | 950 | 2,000 | 773.54 |
| 1992-07-21 | 960 | 960 | 960 | 960 | 2,000 | 781.68 |
| 1992-07-14 | 959 | 959 | 959 | 959 | 1,000 | 780.87 |
| 1992-07-07 | 960 | 960 | 960 | 960 | 5,000 | 781.68 |
| 1992-06-30 | 960 | 960 | 960 | 960 | 1,000 | 781.68 |
| 1992-06-29 | 955 | 955 | 955 | 955 | 1,000 | 777.61 |
| 1992-06-25 | 955 | 955 | 955 | 955 | 1,000 | 777.61 |
| 1992-06-24 | 955 | 955 | 955 | 955 | 1,000 | 777.61 |
| 1992-06-23 | 955 | 955 | 955 | 955 | 1,000 | 777.61 |
| 1992-06-19 | 955 | 955 | 955 | 955 | 1,000 | 777.61 |
| 1992-06-11 | 945 | 960 | 945 | 960 | 2,000 | 781.68 |
| 1992-06-10 | 950 | 955 | 950 | 955 | 2,000 | 777.61 |
| 1992-06-08 | 960 | 960 | 960 | 960 | 1,000 | 781.68 |
| 1992-06-02 | 970 | 970 | 970 | 970 | 1,000 | 789.82 |
| 1992-05-26 | 990 | 990 | 990 | 990 | 1,000 | 806.11 |
| 1992-05-20 | 990 | 990 | 990 | 990 | 1,000 | 806.11 |
| 1992-05-19 | 985 | 985 | 985 | 985 | 3,000 | 802.04 |
| 1992-05-01 | 990 | 990 | 990 | 990 | 2,000 | 806.11 |
| 1992-04-28 | 995 | 995 | 990 | 995 | 5,000 | 810.18 |
| 1992-04-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 838.68 |
| 1992-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 920.10 |
| 1992-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,042.24 |
| 1992-04-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,042.24 |
| 1992-03-31 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 | 1,042.24 |
| 1992-03-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,050.38 |
| 1992-03-25 | 1,480 | 1,490 | 1,480 | 1,490 | 30,000 | 1,102.94 |
| 1992-03-24 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,102.94 |
| 1992-03-23 | 1,490 | 1,500 | 1,480 | 1,500 | 17,000 | 1,110.34 |
| 1992-03-19 | 1,480 | 1,490 | 1,480 | 1,480 | 12,000 | 1,095.54 |
| 1992-03-18 | 1,480 | 1,490 | 1,480 | 1,490 | 14,000 | 1,102.94 |
| 1992-03-17 | 1,490 | 1,500 | 1,490 | 1,490 | 12,000 | 1,102.94 |
| 1992-03-16 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 | 1,110.34 |
| 1992-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,110.34 |
| 1992-03-12 | 1,470 | 1,480 | 1,470 | 1,470 | 6,000 | 1,088.13 |
| 1992-03-11 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,095.54 |
| 1992-03-10 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,102.94 |
| 1992-03-09 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 1,095.54 |
| 1992-03-06 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,073.33 |
| 1992-03-05 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,088.13 |
| 1992-03-04 | 1,460 | 1,470 | 1,460 | 1,470 | 10,000 | 1,088.13 |
| 1992-03-03 | 1,460 | 1,460 | 1,440 | 1,460 | 48,000 | 1,080.73 |
| 1992-03-02 | 1,460 | 1,460 | 1,450 | 1,460 | 5,000 | 1,080.73 |
| 1992-02-28 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,073.33 |
| 1992-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,073.33 |
| 1992-02-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,073.33 |
| 1992-02-21 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 | 1,058.52 |
| 1992-02-20 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 1,073.33 |
| 1992-02-18 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 | 1,110.34 |
| 1992-02-17 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,080.73 |
| 1992-02-14 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 1,102.94 |
| 1992-02-13 | 1,470 | 1,500 | 1,470 | 1,480 | 6,000 | 1,095.54 |
| 1992-02-12 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,095.54 |
| 1992-02-10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,095.54 |
| 1992-02-07 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 1,095.54 |
| 1992-02-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,110.34 |
| 1992-02-05 | 1,500 | 1,510 | 1,490 | 1,490 | 12,000 | 1,102.94 |
| 1992-02-04 | 1,490 | 1,500 | 1,490 | 1,490 | 12,000 | 1,102.94 |
| 1992-02-03 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,095.54 |
| 1992-01-31 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,065.93 |
| 1992-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,036.32 |
| 1992-01-29 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 1,065.93 |
| 1992-01-28 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 | 1,073.33 |
| 1992-01-24 | 1,420 | 1,420 | 1,400 | 1,420 | 117,000 | 1,051.12 |
| 1992-01-23 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,051.12 |
| 1992-01-22 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,043.72 |
| 1992-01-21 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 | 1,043.72 |
| 1992-01-20 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,043.72 |
| 1992-01-17 | 1,360 | 1,400 | 1,360 | 1,360 | 5,000 | 1,006.71 |
| 1992-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 999.31 |
| 1992-01-14 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 984.50 |
| 1992-01-13 | 1,320 | 1,330 | 1,320 | 1,330 | 9,000 | 984.50 |
| 1992-01-10 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 947.49 |
| 1992-01-09 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 969.70 |
| 1992-01-08 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 969.70 |
| 1992-01-07 | 1,350 | 1,360 | 1,350 | 1,350 | 17,000 | 999.31 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株