5928 アルメタックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,121.69 |
| 1995-12-28 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,131.12 |
| 1995-12-27 | 1,240 | 1,240 | 1,200 | 1,220 | 30,000 | 1,149.97 |
| 1995-12-26 | 1,190 | 1,240 | 1,190 | 1,240 | 66,000 | 1,168.82 |
| 1995-12-25 | 1,140 | 1,220 | 1,120 | 1,220 | 90,000 | 1,149.97 |
| 1995-12-22 | 1,120 | 1,150 | 1,100 | 1,150 | 85,000 | 1,083.99 |
| 1995-12-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,008.58 |
| 1995-12-20 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,018 |
| 1995-12-19 | 1,100 | 1,100 | 1,070 | 1,090 | 17,000 | 1,027.43 |
| 1995-12-18 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 | 1,036.86 |
| 1995-12-15 | 1,040 | 1,080 | 1,030 | 1,080 | 32,000 | 1,018 |
| 1995-12-14 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 970.87 |
| 1995-12-13 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 970.87 |
| 1995-12-12 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 | 961.45 |
| 1995-12-11 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 961.45 |
| 1995-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 942.60 |
| 1995-12-07 | 1,000 | 1,000 | 996 | 996 | 12,000 | 938.83 |
| 1995-12-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 980.30 |
| 1995-12-05 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 961.45 |
| 1995-12-04 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 942.60 |
| 1995-12-01 | 980 | 985 | 980 | 985 | 3,000 | 928.46 |
| 1995-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 942.60 |
| 1995-11-29 | 980 | 1,000 | 980 | 1,000 | 4,000 | 942.60 |
| 1995-11-27 | 990 | 1,010 | 990 | 1,010 | 6,000 | 952.02 |
| 1995-11-24 | 985 | 1,000 | 985 | 1,000 | 4,000 | 942.60 |
| 1995-11-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 961.45 |
| 1995-11-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 980.30 |
| 1995-11-15 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 980.30 |
| 1995-11-14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 989.73 |
| 1995-11-13 | 1,040 | 1,040 | 1,030 | 1,040 | 29,000 | 980.30 |
| 1995-11-10 | 1,040 | 1,060 | 1,030 | 1,060 | 26,000 | 999.15 |
| 1995-11-09 | 1,020 | 1,020 | 1,020 | 1,020 | 25,000 | 961.45 |
| 1995-11-08 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 | 961.45 |
| 1995-11-07 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 961.45 |
| 1995-11-06 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 942.60 |
| 1995-11-02 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 989.73 |
| 1995-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 961.45 |
| 1995-10-30 | 1,040 | 1,050 | 1,030 | 1,040 | 52,000 | 980.30 |
| 1995-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 49,000 | 961.45 |
| 1995-10-26 | 1,000 | 1,010 | 980 | 1,010 | 6,000 | 952.02 |
| 1995-10-25 | 1,010 | 1,040 | 1,010 | 1,020 | 10,000 | 961.45 |
| 1995-10-24 | 1,040 | 1,040 | 1,000 | 1,000 | 36,000 | 942.60 |
| 1995-10-23 | 1,060 | 1,060 | 1,010 | 1,010 | 3,000 | 952.02 |
| 1995-10-20 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 | 980.30 |
| 1995-10-19 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 980.30 |
| 1995-10-18 | 1,060 | 1,060 | 1,040 | 1,060 | 9,000 | 999.15 |
| 1995-10-17 | 1,020 | 1,080 | 1,020 | 1,050 | 43,000 | 989.73 |
| 1995-10-16 | 1,010 | 1,010 | 981 | 981 | 27,000 | 924.69 |
| 1995-10-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 970.87 |
| 1995-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,008.58 |
| 1995-10-11 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 1,018 |
| 1995-10-09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 1,027.43 |
| 1995-10-06 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 | 1,027.43 |
| 1995-10-05 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 | 1,027.43 |
| 1995-10-04 | 1,020 | 1,060 | 1,020 | 1,050 | 22,000 | 989.73 |
| 1995-10-03 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 961.45 |
| 1995-10-02 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 | 961.45 |
| 1995-09-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 961.45 |
| 1995-09-28 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 | 961.45 |
| 1995-09-27 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 980.30 |
| 1995-09-26 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 980.30 |
| 1995-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 989.73 |
| 1995-09-22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 989.73 |
| 1995-09-21 | 1,060 | 1,060 | 1,030 | 1,050 | 22,000 | 989.73 |
| 1995-09-20 | 1,060 | 1,090 | 1,060 | 1,060 | 6,000 | 999.15 |
| 1995-09-19 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 | 999.15 |
| 1995-09-18 | 1,080 | 1,140 | 1,080 | 1,100 | 38,000 | 1,036.86 |
| 1995-09-14 | 1,110 | 1,130 | 1,090 | 1,120 | 59,000 | 1,055.71 |
| 1995-09-13 | 1,030 | 1,090 | 1,030 | 1,090 | 121,000 | 1,027.43 |
| 1995-09-12 | 975 | 980 | 975 | 979 | 35,000 | 922.80 |
| 1995-09-11 | 950 | 950 | 945 | 950 | 17,000 | 895.47 |
| 1995-09-08 | 917 | 950 | 915 | 945 | 13,000 | 890.75 |
| 1995-09-07 | 920 | 920 | 918 | 918 | 2,000 | 865.30 |
| 1995-09-06 | 912 | 912 | 910 | 910 | 8,000 | 857.76 |
| 1995-09-05 | 900 | 900 | 900 | 900 | 1,000 | 848.34 |
| 1995-09-04 | 935 | 935 | 935 | 935 | 3,000 | 881.33 |
| 1995-09-01 | 935 | 935 | 925 | 925 | 17,000 | 871.90 |
| 1995-08-31 | 916 | 925 | 916 | 920 | 27,000 | 867.19 |
| 1995-08-30 | 900 | 920 | 900 | 910 | 11,000 | 857.76 |
| 1995-08-29 | 889 | 890 | 889 | 890 | 5,000 | 838.91 |
| 1995-08-28 | 895 | 895 | 894 | 894 | 8,000 | 842.68 |
| 1995-08-25 | 895 | 895 | 895 | 895 | 4,000 | 843.62 |
| 1995-08-24 | 900 | 900 | 895 | 895 | 2,000 | 843.62 |
| 1995-08-23 | 910 | 915 | 910 | 915 | 2,000 | 862.48 |
| 1995-08-22 | 920 | 920 | 920 | 920 | 33,000 | 867.19 |
| 1995-08-21 | 900 | 900 | 900 | 900 | 5,000 | 848.34 |
| 1995-08-17 | 915 | 920 | 915 | 920 | 11,000 | 867.19 |
| 1995-08-16 | 890 | 920 | 890 | 919 | 9,000 | 866.25 |
| 1995-08-15 | 870 | 871 | 870 | 871 | 4,000 | 821 |
| 1995-08-14 | 890 | 890 | 890 | 890 | 2,000 | 838.91 |
| 1995-08-11 | 890 | 895 | 890 | 890 | 5,000 | 838.91 |
| 1995-08-09 | 900 | 900 | 900 | 900 | 11,000 | 848.34 |
| 1995-08-08 | 920 | 920 | 910 | 910 | 4,000 | 857.76 |
| 1995-08-07 | 920 | 920 | 920 | 920 | 7,000 | 867.19 |
| 1995-08-04 | 920 | 920 | 920 | 920 | 5,000 | 867.19 |
| 1995-08-03 | 940 | 940 | 940 | 940 | 7,000 | 886.04 |
| 1995-08-02 | 920 | 923 | 918 | 923 | 5,000 | 870.02 |
| 1995-08-01 | 918 | 930 | 918 | 930 | 10,000 | 876.61 |
| 1995-07-31 | 931 | 931 | 920 | 920 | 2,000 | 867.19 |
| 1995-07-28 | 915 | 930 | 910 | 930 | 51,000 | 876.61 |
| 1995-07-27 | 900 | 920 | 900 | 920 | 6,000 | 867.19 |
| 1995-07-26 | 905 | 910 | 901 | 901 | 8,000 | 849.28 |
| 1995-07-25 | 905 | 905 | 900 | 900 | 10,000 | 848.34 |
| 1995-07-24 | 905 | 905 | 896 | 900 | 12,000 | 848.34 |
| 1995-07-21 | 910 | 910 | 900 | 900 | 14,000 | 848.34 |
| 1995-07-19 | 901 | 906 | 900 | 900 | 10,000 | 848.34 |
| 1995-07-18 | 901 | 901 | 901 | 901 | 3,000 | 849.28 |
| 1995-07-17 | 900 | 900 | 895 | 900 | 18,000 | 848.34 |
| 1995-07-14 | 905 | 905 | 900 | 901 | 7,000 | 849.28 |
| 1995-07-13 | 928 | 928 | 895 | 900 | 18,000 | 848.34 |
| 1995-07-12 | 881 | 929 | 881 | 929 | 86,000 | 875.67 |
| 1995-07-11 | 809 | 850 | 800 | 850 | 70,000 | 801.21 |
| 1995-07-10 | 799 | 803 | 799 | 803 | 50,000 | 756.91 |
| 1995-07-07 | 795 | 795 | 795 | 795 | 4,000 | 749.36 |
| 1995-07-06 | 795 | 795 | 795 | 795 | 6,000 | 749.36 |
| 1995-07-05 | 794 | 795 | 794 | 795 | 5,000 | 749.36 |
| 1995-07-04 | 800 | 800 | 800 | 800 | 1,000 | 754.08 |
| 1995-07-03 | 795 | 800 | 795 | 800 | 5,000 | 754.08 |
| 1995-06-30 | 800 | 800 | 800 | 800 | 14,000 | 754.08 |
| 1995-06-29 | 801 | 801 | 795 | 800 | 30,000 | 754.08 |
| 1995-06-28 | 800 | 800 | 800 | 800 | 8,000 | 754.08 |
| 1995-06-27 | 805 | 805 | 800 | 800 | 5,000 | 754.08 |
| 1995-06-26 | 805 | 805 | 800 | 805 | 9,000 | 758.79 |
| 1995-06-23 | 808 | 809 | 805 | 809 | 8,000 | 762.56 |
| 1995-06-22 | 805 | 810 | 805 | 808 | 26,000 | 761.62 |
| 1995-06-21 | 810 | 814 | 803 | 805 | 53,000 | 758.79 |
| 1995-06-20 | 820 | 820 | 810 | 815 | 28,000 | 768.22 |
| 1995-06-19 | 825 | 825 | 825 | 825 | 1,000 | 777.64 |
| 1995-06-16 | 830 | 830 | 830 | 830 | 1,000 | 782.36 |
| 1995-06-15 | 835 | 835 | 835 | 835 | 1,000 | 787.07 |
| 1995-06-14 | 839 | 839 | 839 | 839 | 5,000 | 790.84 |
| 1995-06-13 | 859 | 859 | 849 | 849 | 2,000 | 800.26 |
| 1995-06-12 | 855 | 860 | 855 | 860 | 9,000 | 810.63 |
| 1995-06-05 | 875 | 880 | 870 | 880 | 4,000 | 829.48 |
| 1995-06-02 | 885 | 885 | 875 | 880 | 6,000 | 829.48 |
| 1995-06-01 | 885 | 885 | 885 | 885 | 1,000 | 834.20 |
| 1995-05-31 | 895 | 895 | 885 | 895 | 4,000 | 843.62 |
| 1995-05-30 | 890 | 900 | 885 | 900 | 5,000 | 848.34 |
| 1995-05-29 | 890 | 900 | 880 | 900 | 15,000 | 848.34 |
| 1995-05-26 | 899 | 900 | 898 | 900 | 7,000 | 848.34 |
| 1995-05-25 | 929 | 929 | 919 | 919 | 5,000 | 866.25 |
| 1995-05-24 | 940 | 940 | 940 | 940 | 2,000 | 886.04 |
| 1995-05-23 | 950 | 950 | 950 | 950 | 1,000 | 895.47 |
| 1995-05-17 | 950 | 950 | 950 | 950 | 6,000 | 895.47 |
| 1995-05-15 | 959 | 960 | 959 | 960 | 5,000 | 904.89 |
| 1995-05-12 | 975 | 975 | 975 | 975 | 1,000 | 919.03 |
| 1995-05-11 | 970 | 970 | 970 | 970 | 1,000 | 914.32 |
| 1995-05-09 | 970 | 975 | 965 | 973 | 25,000 | 917.15 |
| 1995-05-08 | 965 | 970 | 965 | 970 | 2,000 | 914.32 |
| 1995-05-02 | 975 | 975 | 970 | 970 | 2,000 | 914.32 |
| 1995-05-01 | 975 | 975 | 970 | 975 | 5,000 | 919.03 |
| 1995-04-28 | 975 | 975 | 975 | 975 | 1,000 | 919.03 |
| 1995-04-27 | 980 | 980 | 970 | 975 | 5,000 | 919.03 |
| 1995-04-26 | 985 | 985 | 985 | 985 | 10,000 | 928.46 |
| 1995-04-24 | 1,000 | 1,000 | 990 | 995 | 6,000 | 937.88 |
| 1995-04-21 | 990 | 990 | 990 | 990 | 5,000 | 933.17 |
| 1995-04-14 | 975 | 990 | 975 | 990 | 6,000 | 933.17 |
| 1995-04-13 | 981 | 981 | 980 | 980 | 2,000 | 923.74 |
| 1995-04-12 | 998 | 998 | 998 | 998 | 1,000 | 940.71 |
| 1995-04-11 | 999 | 999 | 999 | 999 | 1,000 | 941.65 |
| 1995-04-06 | 1,000 | 1,000 | 985 | 999 | 20,000 | 941.65 |
| 1995-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 952.02 |
| 1995-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 961.45 |
| 1995-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 952.02 |
| 1995-03-31 | 990 | 1,020 | 990 | 1,010 | 20,000 | 952.02 |
| 1995-03-30 | 950 | 985 | 950 | 985 | 76,000 | 928.46 |
| 1995-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 961.45 |
| 1995-03-27 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 942.60 |
| 1995-03-24 | 1,030 | 1,030 | 999 | 1,020 | 7,000 | 915.67 |
| 1995-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 942.60 |
| 1995-03-22 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 942.60 |
| 1995-03-17 | 1,010 | 1,010 | 996 | 1,000 | 49,000 | 897.71 |
| 1995-03-16 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 | 906.69 |
| 1995-03-15 | 1,050 | 1,050 | 1,010 | 1,050 | 10,000 | 942.60 |
| 1995-03-14 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 942.60 |
| 1995-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 969.53 |
| 1995-03-10 | 1,060 | 1,080 | 1,050 | 1,080 | 6,000 | 969.53 |
| 1995-03-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 942.60 |
| 1995-03-08 | 1,060 | 1,060 | 1,050 | 1,050 | 40,000 | 942.60 |
| 1995-03-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 951.57 |
| 1995-03-03 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 | 969.53 |
| 1995-03-02 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 | 978.50 |
| 1995-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 987.48 |
| 1995-02-24 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,014.41 |
| 1995-02-23 | 1,180 | 1,180 | 1,100 | 1,130 | 28,000 | 1,014.41 |
| 1995-02-22 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,068.28 |
| 1995-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,077.25 |
| 1995-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,077.25 |
| 1995-02-16 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 | 1,050.32 |
| 1995-02-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,077.25 |
| 1995-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,095.21 |
| 1995-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,077.25 |
| 1995-02-07 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,104.18 |
| 1995-02-06 | 1,250 | 1,250 | 1,230 | 1,230 | 12,000 | 1,104.18 |
| 1995-02-03 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 | 1,095.21 |
| 1995-02-02 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,095.21 |
| 1995-02-01 | 1,230 | 1,260 | 1,210 | 1,210 | 28,000 | 1,086.23 |
| 1995-01-31 | 1,260 | 1,260 | 1,230 | 1,230 | 20,000 | 1,104.18 |
| 1995-01-30 | 1,210 | 1,220 | 1,210 | 1,220 | 19,000 | 1,095.21 |
| 1995-01-27 | 1,210 | 1,250 | 1,210 | 1,210 | 12,000 | 1,086.23 |
| 1995-01-26 | 1,240 | 1,280 | 1,210 | 1,210 | 45,000 | 1,086.23 |
| 1995-01-25 | 1,090 | 1,260 | 1,090 | 1,240 | 65,000 | 1,113.16 |
| 1995-01-24 | 1,060 | 1,100 | 1,060 | 1,100 | 15,000 | 987.48 |
| 1995-01-23 | 1,080 | 1,150 | 1,080 | 1,100 | 5,000 | 987.48 |
| 1995-01-20 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 | 987.48 |
| 1995-01-19 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 | 1,050.32 |
| 1995-01-18 | 1,200 | 1,250 | 1,200 | 1,200 | 62,000 | 1,077.25 |
| 1995-01-13 | 1,170 | 1,180 | 1,160 | 1,170 | 5,000 | 1,050.32 |
| 1995-01-12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,050.32 |
| 1995-01-11 | 1,110 | 1,130 | 1,100 | 1,130 | 4,000 | 1,014.41 |
| 1995-01-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 996.46 |
| 1995-01-06 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 1,014.41 |
| 1995-01-05 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 | 996.46 |
| 1995-01-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,014.41 |
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
