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
1992-12-2588089088089010,000724.68
1992-12-168798798798791,000715.73
1992-12-088808808808801,000716.54
1992-12-0787587587587540,000712.47
1992-12-048758758758751,000712.47
1992-12-018658658658651,000704.33
1992-11-268758758758751,000712.47
1992-11-258608608558552,000696.18
1992-11-248608608608601,000700.26
1992-11-188708708708702,000708.40
1992-11-178848848848841,000719.80
1992-11-138898898898892,000723.87
1992-11-068859008859002,000732.83
1992-11-059009009009001,000732.83
1992-11-048858858858851,000720.61
1992-11-028958958958951,000728.75
1992-10-088829008829002,000732.83
1992-10-078878878878871,000722.24
1992-10-068678678678671,000705.96
1992-10-058878878878875,000722.24
1992-09-308888888888884,000723.05
1992-09-228998998998991,000732.01
1992-09-1689990089990011,000732.83
1992-09-1190090089989981,000732.01
1992-09-1089989989989980,000732.01
1992-09-039059209059203,000749.11
1992-09-029209209209201,000749.11
1992-08-269009109009104,000740.97
1992-08-259009009009001,000732.83
1992-08-249009009009001,000732.83
1992-08-208808808808801,000716.54
1992-08-179009009009001,000732.83
1992-08-109129129129121,000742.60
1992-08-079109129109123,000742.60
1992-08-059399399399391,000764.58
1992-08-039549549549542,000776.80
1992-07-289609609609601,000781.68
1992-07-279509509509502,000773.54
1992-07-249609609509502,000773.54
1992-07-219609609609602,000781.68
1992-07-149599599599591,000780.87
1992-07-079609609609605,000781.68
1992-06-309609609609601,000781.68
1992-06-299559559559551,000777.61
1992-06-259559559559551,000777.61
1992-06-249559559559551,000777.61
1992-06-239559559559551,000777.61
1992-06-199559559559551,000777.61
1992-06-119459609459602,000781.68
1992-06-109509559509552,000777.61
1992-06-089609609609601,000781.68
1992-06-029709709709701,000789.82
1992-05-269909909909901,000806.11
1992-05-209909909909901,000806.11
1992-05-199859859859853,000802.04
1992-05-019909909909902,000806.11
1992-04-289959959909955,000810.18
1992-04-231,0301,0301,0301,0301,000838.68
1992-04-141,1301,1301,1301,1301,000920.10
1992-04-071,2801,2801,2801,2801,0001,042.24
1992-04-061,2801,2801,2801,2801,0001,042.24
1992-03-311,2701,2801,2701,2803,0001,042.24
1992-03-261,2901,2901,2901,2901,0001,050.38
1992-03-251,4801,4901,4801,49030,0001,102.94
1992-03-241,4901,4901,4901,4905,0001,102.94
1992-03-231,4901,5001,4801,50017,0001,110.34
1992-03-191,4801,4901,4801,48012,0001,095.54
1992-03-181,4801,4901,4801,49014,0001,102.94
1992-03-171,4901,5001,4901,49012,0001,102.94
1992-03-161,4901,5001,4901,50012,0001,110.34
1992-03-131,5001,5001,5001,5003,0001,110.34
1992-03-121,4701,4801,4701,4706,0001,088.13
1992-03-111,4701,4801,4701,4802,0001,095.54
1992-03-101,4901,4901,4901,4903,0001,102.94
1992-03-091,4701,4801,4701,4806,0001,095.54
1992-03-061,4601,4601,4501,4505,0001,073.33
1992-03-051,4701,4701,4701,4703,0001,088.13
1992-03-041,4601,4701,4601,47010,0001,088.13
1992-03-031,4601,4601,4401,46048,0001,080.73
1992-03-021,4601,4601,4501,4605,0001,080.73
1992-02-281,4301,4501,4301,4503,0001,073.33
1992-02-261,4501,4501,4501,4502,0001,073.33
1992-02-251,4501,4501,4501,4502,0001,073.33
1992-02-211,4501,4501,4301,4307,0001,058.52
1992-02-201,4601,4601,4501,4507,0001,073.33
1992-02-181,5001,5001,5001,50022,0001,110.34
1992-02-171,4601,4601,4601,4604,0001,080.73
1992-02-141,5001,5001,4901,49013,0001,102.94
1992-02-131,4701,5001,4701,4806,0001,095.54
1992-02-121,4801,4801,4801,4808,0001,095.54
1992-02-101,4801,4801,4801,4802,0001,095.54
1992-02-071,5001,5001,4801,4809,0001,095.54
1992-02-061,5001,5001,5001,5002,0001,110.34
1992-02-051,5001,5101,4901,49012,0001,102.94
1992-02-041,4901,5001,4901,49012,0001,102.94
1992-02-031,4801,4801,4801,4802,0001,095.54
1992-01-311,4401,4401,4401,4405,0001,065.93
1992-01-301,4001,4001,4001,4007,0001,036.32
1992-01-291,4401,4401,4401,4408,0001,065.93
1992-01-281,4101,4501,4101,4507,0001,073.33
1992-01-241,4201,4201,4001,420117,0001,051.12
1992-01-231,4101,4201,4101,4203,0001,051.12
1992-01-221,4101,4101,4101,4108,0001,043.72
1992-01-211,4101,4101,4001,4106,0001,043.72
1992-01-201,4101,4101,4101,4105,0001,043.72
1992-01-171,3601,4001,3601,3605,0001,006.71
1992-01-161,3501,3501,3501,3502,000999.31
1992-01-141,3301,3301,3301,3305,000984.50
1992-01-131,3201,3301,3201,3309,000984.50
1992-01-101,3001,3001,2801,2804,000947.49
1992-01-091,3201,3201,3101,3105,000969.70
1992-01-081,3501,3501,3101,3107,000969.70
1992-01-071,3501,3601,3501,35017,000999.31

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