5928 アルメタックス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,154.20 |
| 1993-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,145.65 |
| 1993-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,145.65 |
| 1993-12-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,145.65 |
| 1993-12-22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,145.65 |
| 1993-12-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,145.65 |
| 1993-12-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,145.65 |
| 1993-12-16 | 1,320 | 1,360 | 1,320 | 1,340 | 21,000 | 1,145.65 |
| 1993-12-15 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 1,120 |
| 1993-12-14 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 1,137.10 |
| 1993-12-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,162.75 |
| 1993-12-09 | 1,300 | 1,360 | 1,300 | 1,360 | 13,000 | 1,162.75 |
| 1993-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,111.45 |
| 1993-12-07 | 1,330 | 1,350 | 1,330 | 1,350 | 28,000 | 1,154.20 |
| 1993-12-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,171.30 |
| 1993-12-02 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 | 1,162.75 |
| 1993-12-01 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 1,154.20 |
| 1993-11-30 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 | 1,111.45 |
| 1993-11-29 | 1,340 | 1,340 | 1,300 | 1,300 | 8,000 | 1,111.45 |
| 1993-11-26 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 1,154.20 |
| 1993-11-25 | 1,360 | 1,370 | 1,360 | 1,360 | 31,000 | 1,162.75 |
| 1993-11-24 | 1,420 | 1,420 | 1,400 | 1,400 | 14,000 | 1,196.95 |
| 1993-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,265.34 |
| 1993-11-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,265.34 |
| 1993-11-18 | 1,490 | 1,490 | 1,480 | 1,480 | 10,000 | 1,265.34 |
| 1993-11-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,273.89 |
| 1993-11-15 | 1,510 | 1,510 | 1,490 | 1,490 | 2,000 | 1,273.89 |
| 1993-11-12 | 1,480 | 1,510 | 1,470 | 1,510 | 10,000 | 1,290.99 |
| 1993-11-11 | 1,440 | 1,480 | 1,430 | 1,460 | 28,000 | 1,248.25 |
| 1993-11-10 | 1,450 | 1,460 | 1,430 | 1,430 | 13,000 | 1,222.60 |
| 1993-11-09 | 1,460 | 1,470 | 1,460 | 1,460 | 12,000 | 1,248.25 |
| 1993-11-08 | 1,480 | 1,480 | 1,460 | 1,470 | 60,000 | 1,256.79 |
| 1993-11-05 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 | 1,299.54 |
| 1993-11-04 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 1,299.54 |
| 1993-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,282.44 |
| 1993-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,282.44 |
| 1993-10-29 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,282.44 |
| 1993-10-28 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 | 1,265.34 |
| 1993-10-27 | 1,440 | 1,460 | 1,420 | 1,460 | 11,000 | 1,248.25 |
| 1993-10-26 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 | 1,239.70 |
| 1993-10-25 | 1,480 | 1,490 | 1,480 | 1,490 | 46,000 | 1,273.89 |
| 1993-10-22 | 1,500 | 1,500 | 1,490 | 1,490 | 37,000 | 1,273.89 |
| 1993-10-21 | 1,500 | 1,510 | 1,480 | 1,490 | 27,000 | 1,273.89 |
| 1993-10-20 | 1,530 | 1,530 | 1,500 | 1,530 | 43,000 | 1,308.09 |
| 1993-10-19 | 1,570 | 1,570 | 1,510 | 1,550 | 8,000 | 1,325.19 |
| 1993-10-15 | 1,590 | 1,590 | 1,570 | 1,590 | 14,000 | 1,359.39 |
| 1993-10-14 | 1,600 | 1,600 | 1,570 | 1,570 | 52,000 | 1,342.29 |
| 1993-10-13 | 1,580 | 1,600 | 1,580 | 1,600 | 13,000 | 1,367.94 |
| 1993-10-12 | 1,600 | 1,610 | 1,580 | 1,610 | 36,000 | 1,376.49 |
| 1993-10-08 | 1,580 | 1,620 | 1,580 | 1,620 | 20,000 | 1,385.04 |
| 1993-10-07 | 1,670 | 1,670 | 1,600 | 1,610 | 101,000 | 1,376.49 |
| 1993-10-06 | 1,600 | 1,630 | 1,590 | 1,630 | 89,000 | 1,393.59 |
| 1993-10-05 | 1,600 | 1,600 | 1,550 | 1,600 | 40,000 | 1,367.94 |
| 1993-10-04 | 1,600 | 1,630 | 1,590 | 1,630 | 62,000 | 1,393.59 |
| 1993-10-01 | 1,630 | 1,660 | 1,600 | 1,630 | 305,000 | 1,393.59 |
| 1993-09-30 | 1,590 | 1,620 | 1,550 | 1,610 | 190,000 | 1,376.49 |
| 1993-09-29 | 1,560 | 1,600 | 1,520 | 1,590 | 159,000 | 1,359.39 |
| 1993-09-28 | 1,570 | 1,600 | 1,550 | 1,550 | 201,000 | 1,325.19 |
| 1993-09-27 | 1,490 | 1,580 | 1,490 | 1,580 | 249,000 | 1,350.84 |
| 1993-09-24 | 1,450 | 1,490 | 1,450 | 1,490 | 33,000 | 1,273.89 |
| 1993-09-22 | 1,460 | 1,460 | 1,420 | 1,450 | 28,000 | 1,239.70 |
| 1993-09-21 | 1,420 | 1,450 | 1,420 | 1,450 | 49,000 | 1,239.70 |
| 1993-09-20 | 1,430 | 1,430 | 1,410 | 1,410 | 10,000 | 1,205.50 |
| 1993-09-17 | 1,440 | 1,440 | 1,430 | 1,430 | 55,000 | 1,222.60 |
| 1993-09-16 | 1,480 | 1,500 | 1,460 | 1,460 | 43,000 | 1,248.25 |
| 1993-09-14 | 1,500 | 1,530 | 1,490 | 1,490 | 359,000 | 1,273.89 |
| 1993-09-13 | 1,440 | 1,480 | 1,430 | 1,480 | 249,000 | 1,265.34 |
| 1993-09-10 | 1,350 | 1,460 | 1,350 | 1,440 | 344,000 | 1,231.15 |
| 1993-09-09 | 1,360 | 1,370 | 1,340 | 1,360 | 24,000 | 1,162.75 |
| 1993-09-08 | 1,350 | 1,360 | 1,340 | 1,360 | 28,000 | 1,162.75 |
| 1993-09-07 | 1,360 | 1,390 | 1,360 | 1,360 | 79,000 | 1,162.75 |
| 1993-09-06 | 1,370 | 1,390 | 1,370 | 1,370 | 32,000 | 1,171.30 |
| 1993-09-03 | 1,360 | 1,410 | 1,360 | 1,370 | 158,000 | 1,171.30 |
| 1993-09-02 | 1,340 | 1,370 | 1,330 | 1,360 | 160,000 | 1,162.75 |
| 1993-09-01 | 1,320 | 1,350 | 1,310 | 1,340 | 340,000 | 1,145.65 |
| 1993-08-31 | 1,320 | 1,340 | 1,310 | 1,310 | 81,000 | 1,120 |
| 1993-08-30 | 1,300 | 1,320 | 1,280 | 1,320 | 69,000 | 1,128.55 |
| 1993-08-27 | 1,200 | 1,310 | 1,200 | 1,310 | 272,000 | 1,120 |
| 1993-08-26 | 1,210 | 1,210 | 1,210 | 1,210 | 117,000 | 1,034.50 |
| 1993-08-25 | 1,070 | 1,150 | 1,070 | 1,110 | 22,000 | 949.01 |
| 1993-08-24 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 | 906.26 |
| 1993-08-23 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 923.36 |
| 1993-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 940.46 |
| 1993-08-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 983.21 |
| 1993-08-17 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 | 991.76 |
| 1993-08-16 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 991.76 |
| 1993-08-13 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 | 1,000.31 |
| 1993-08-12 | 1,200 | 1,210 | 1,190 | 1,210 | 36,000 | 1,034.50 |
| 1993-08-11 | 1,130 | 1,180 | 1,130 | 1,170 | 22,000 | 1,000.31 |
| 1993-08-10 | 1,100 | 1,150 | 1,080 | 1,130 | 45,000 | 966.11 |
| 1993-08-09 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 | 923.36 |
| 1993-08-06 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 897.71 |
| 1993-08-05 | 1,130 | 1,130 | 1,080 | 1,080 | 25,000 | 923.36 |
| 1993-08-04 | 1,050 | 1,130 | 1,050 | 1,130 | 49,000 | 966.11 |
| 1993-08-03 | 1,000 | 1,030 | 1,000 | 1,030 | 25,000 | 880.61 |
| 1993-08-02 | 975 | 990 | 970 | 975 | 36,000 | 833.59 |
| 1993-07-30 | 960 | 982 | 960 | 970 | 21,000 | 829.31 |
| 1993-07-29 | 945 | 945 | 945 | 945 | 1,000 | 807.94 |
| 1993-07-26 | 945 | 945 | 945 | 945 | 1,000 | 807.94 |
| 1993-07-23 | 960 | 960 | 960 | 960 | 4,000 | 820.76 |
| 1993-07-22 | 1,000 | 1,000 | 980 | 990 | 3,000 | 846.41 |
| 1993-07-21 | 990 | 1,000 | 982 | 1,000 | 7,000 | 854.96 |
| 1993-07-16 | 990 | 990 | 982 | 982 | 4,000 | 839.57 |
| 1993-07-15 | 990 | 1,000 | 990 | 1,000 | 4,000 | 854.96 |
| 1993-07-13 | 960 | 980 | 960 | 980 | 9,000 | 837.86 |
| 1993-07-12 | 960 | 960 | 960 | 960 | 9,000 | 820.76 |
| 1993-07-09 | 940 | 950 | 940 | 950 | 9,000 | 812.21 |
| 1993-07-08 | 920 | 940 | 920 | 940 | 3,000 | 803.67 |
| 1993-07-07 | 940 | 940 | 940 | 940 | 1,000 | 803.67 |
| 1993-07-05 | 930 | 940 | 930 | 940 | 2,000 | 803.67 |
| 1993-07-02 | 930 | 930 | 930 | 930 | 1,000 | 795.12 |
| 1993-06-30 | 930 | 930 | 930 | 930 | 3,000 | 795.12 |
| 1993-06-29 | 940 | 940 | 930 | 930 | 2,000 | 795.12 |
| 1993-06-25 | 930 | 930 | 930 | 930 | 2,000 | 795.12 |
| 1993-06-24 | 920 | 920 | 920 | 920 | 1,000 | 786.57 |
| 1993-06-22 | 920 | 920 | 915 | 915 | 2,000 | 782.29 |
| 1993-06-18 | 955 | 955 | 945 | 945 | 4,000 | 807.94 |
| 1993-06-17 | 955 | 960 | 955 | 960 | 4,000 | 820.76 |
| 1993-06-16 | 960 | 969 | 960 | 960 | 9,000 | 820.76 |
| 1993-06-15 | 970 | 970 | 970 | 970 | 2,000 | 829.31 |
| 1993-06-14 | 985 | 985 | 980 | 980 | 2,000 | 837.86 |
| 1993-06-11 | 997 | 997 | 997 | 997 | 1,000 | 852.40 |
| 1993-06-07 | 999 | 999 | 999 | 999 | 1,000 | 854.11 |
| 1993-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 854.96 |
| 1993-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 854.96 |
| 1993-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 854.96 |
| 1993-06-01 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 854.96 |
| 1993-05-31 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 | 880.61 |
| 1993-05-28 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 | 906.26 |
| 1993-05-27 | 1,010 | 1,050 | 1,000 | 1,000 | 25,000 | 854.96 |
| 1993-05-26 | 1,060 | 1,060 | 1,030 | 1,030 | 52,000 | 880.61 |
| 1993-05-25 | 990 | 1,040 | 990 | 1,040 | 29,000 | 889.16 |
| 1993-05-24 | 990 | 995 | 980 | 990 | 8,000 | 846.41 |
| 1993-05-21 | 970 | 990 | 970 | 990 | 7,000 | 846.41 |
| 1993-05-20 | 976 | 976 | 970 | 970 | 5,000 | 829.31 |
| 1993-05-19 | 948 | 966 | 945 | 966 | 15,000 | 825.89 |
| 1993-05-18 | 938 | 948 | 938 | 948 | 8,000 | 810.50 |
| 1993-05-14 | 948 | 948 | 948 | 948 | 3,000 | 810.50 |
| 1993-05-13 | 955 | 955 | 953 | 953 | 2,000 | 814.78 |
| 1993-05-12 | 960 | 960 | 960 | 960 | 10,000 | 820.76 |
| 1993-05-11 | 910 | 911 | 910 | 910 | 7,000 | 778.02 |
| 1993-05-10 | 910 | 910 | 910 | 910 | 1,000 | 778.02 |
| 1993-05-07 | 909 | 910 | 904 | 910 | 6,000 | 778.02 |
| 1993-05-06 | 910 | 910 | 910 | 910 | 1,000 | 778.02 |
| 1993-04-30 | 895 | 900 | 895 | 900 | 5,000 | 769.47 |
| 1993-04-28 | 901 | 901 | 895 | 895 | 5,000 | 765.19 |
| 1993-04-27 | 858 | 885 | 858 | 881 | 15,000 | 753.22 |
| 1993-04-26 | 860 | 863 | 860 | 863 | 2,000 | 737.83 |
| 1993-04-23 | 856 | 865 | 855 | 863 | 20,000 | 737.83 |
| 1993-04-22 | 842 | 858 | 842 | 858 | 4,000 | 733.56 |
| 1993-04-21 | 857 | 857 | 841 | 842 | 14,000 | 719.88 |
| 1993-04-20 | 850 | 862 | 846 | 857 | 24,000 | 732.70 |
| 1993-04-19 | 846 | 846 | 840 | 845 | 11,000 | 722.44 |
| 1993-04-16 | 836 | 847 | 836 | 841 | 8,000 | 719.02 |
| 1993-04-15 | 820 | 836 | 820 | 836 | 7,000 | 714.75 |
| 1993-04-14 | 815 | 815 | 815 | 815 | 1,000 | 696.79 |
| 1993-04-13 | 808 | 811 | 808 | 810 | 6,000 | 692.52 |
| 1993-04-12 | 799 | 808 | 799 | 805 | 4,000 | 688.25 |
| 1993-04-09 | 785 | 804 | 785 | 804 | 3,000 | 687.39 |
| 1993-04-08 | 800 | 800 | 800 | 800 | 2,000 | 683.97 |
| 1993-04-07 | 800 | 800 | 799 | 800 | 7,000 | 683.97 |
| 1993-04-06 | 800 | 801 | 800 | 801 | 2,000 | 684.83 |
| 1993-04-05 | 800 | 801 | 800 | 800 | 4,000 | 683.97 |
| 1993-04-02 | 802 | 805 | 802 | 805 | 3,000 | 688.25 |
| 1993-04-01 | 802 | 807 | 802 | 807 | 3,000 | 689.96 |
| 1993-03-31 | 807 | 807 | 802 | 807 | 5,000 | 689.96 |
| 1993-03-29 | 806 | 806 | 806 | 806 | 1,000 | 689.10 |
| 1993-03-26 | 787 | 790 | 787 | 790 | 4,000 | 675.42 |
| 1993-03-25 | 840 | 840 | 830 | 835 | 4,000 | 679.90 |
| 1993-03-24 | 842 | 845 | 842 | 845 | 2,000 | 688.04 |
| 1993-03-23 | 842 | 847 | 842 | 847 | 2,000 | 689.67 |
| 1993-03-22 | 847 | 847 | 847 | 847 | 2,000 | 689.67 |
| 1993-03-19 | 845 | 847 | 845 | 847 | 3,000 | 689.67 |
| 1993-03-18 | 855 | 855 | 855 | 855 | 2,000 | 696.18 |
| 1993-03-17 | 865 | 865 | 865 | 865 | 1,000 | 704.33 |
| 1993-03-16 | 865 | 865 | 865 | 865 | 1,000 | 704.33 |
| 1993-03-15 | 845 | 845 | 845 | 845 | 1,000 | 688.04 |
| 1993-03-12 | 845 | 845 | 845 | 845 | 1,000 | 688.04 |
| 1993-03-11 | 845 | 845 | 845 | 845 | 1,000 | 688.04 |
| 1993-03-10 | 845 | 845 | 845 | 845 | 1,000 | 688.04 |
| 1993-03-09 | 840 | 845 | 840 | 845 | 2,000 | 688.04 |
| 1993-03-05 | 840 | 840 | 840 | 840 | 3,000 | 683.97 |
| 1993-03-04 | 840 | 840 | 840 | 840 | 1,000 | 683.97 |
| 1993-02-25 | 840 | 840 | 839 | 839 | 2,000 | 683.16 |
| 1993-02-22 | 838 | 839 | 838 | 839 | 4,000 | 683.16 |
| 1993-02-19 | 839 | 839 | 839 | 839 | 1,000 | 683.16 |
| 1993-02-18 | 839 | 839 | 839 | 839 | 1,000 | 683.16 |
| 1993-02-16 | 839 | 839 | 839 | 839 | 2,000 | 683.16 |
| 1993-02-08 | 840 | 841 | 840 | 841 | 2,000 | 684.78 |
| 1993-02-05 | 840 | 840 | 840 | 840 | 1,000 | 683.97 |
| 1993-02-04 | 850 | 850 | 850 | 850 | 1,000 | 692.11 |
| 1993-02-03 | 850 | 850 | 850 | 850 | 1,000 | 692.11 |
| 1993-02-02 | 840 | 840 | 839 | 840 | 5,000 | 683.97 |
| 1993-01-29 | 835 | 849 | 835 | 849 | 2,000 | 691.30 |
| 1993-01-25 | 860 | 860 | 850 | 850 | 4,000 | 692.11 |
| 1993-01-22 | 850 | 865 | 850 | 865 | 5,000 | 704.33 |
| 1993-01-21 | 855 | 865 | 855 | 865 | 2,000 | 704.33 |
| 1993-01-14 | 888 | 890 | 888 | 890 | 2,000 | 724.68 |
| 1993-01-12 | 890 | 890 | 890 | 890 | 2,000 | 724.68 |
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