5928 アルメタックス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	406	406	406	406	5,500	406
1997-12-29	407	407	407	407	3,500	407
1997-12-26	407	407	406	406	3,000	406
1997-12-25	405	406	400	406	5,000	406
1997-12-24	410	410	401	405	8,500	405
1997-12-22	420	420	415	415	22,000	415
1997-12-19	420	420	407	420	19,500	420
1997-12-18	420	420	420	420	1,500	420
1997-12-17	420	425	420	420	12,500	420
1997-12-16	420	420	420	420	4,000	420
1997-12-15	415	420	415	420	3,000	420
1997-12-12	411	415	411	415	3,000	415
1997-12-11	411	411	410	410	4,000	410
1997-12-10	410	410	407	410	12,500	410
1997-12-09	405	405	405	405	2,500	405
1997-12-08	410	410	410	410	5,000	410
1997-12-04	415	416	415	415	8,500	415
1997-12-03	420	420	412	415	10,500	415
1997-12-02	415	420	415	420	12,000	420
1997-12-01	411	415	408	415	27,500	415
1997-11-28	420	421	420	421	2,500	421
1997-11-27	411	415	411	412	6,500	412
1997-11-26	416	416	413	413	5,000	413
1997-11-25	420	420	420	420	2,500	420
1997-11-21	411	415	411	415	1,500	415
1997-11-20	411	415	411	415	7,000	415
1997-11-19	420	420	415	415	4,500	415
1997-11-18	430	440	425	425	13,000	425
1997-11-17	435	440	435	440	2,500	440
1997-11-14	450	450	440	440	17,500	440
1997-11-13	447	447	440	440	16,000	440
1997-11-12	452	452	452	452	4,000	452
1997-11-11	460	460	452	452	2,500	452
1997-11-10	468	468	462	464	5,500	464
1997-11-06	469	469	467	467	2,000	467
1997-11-05	479	479	479	479	500	479
1997-11-04	462	462	462	462	500	462
1997-10-31	462	462	461	462	2,000	462
1997-10-30	465	465	462	462	3,000	462
1997-10-29	475	480	470	470	23,000	470
1997-10-28	484	484	481	481	1,500	481
1997-10-27	489	489	489	489	2,500	489
1997-10-24	486	486	486	486	2,500	486
1997-10-22	466	468	463	468	16,000	468
1997-10-21	468	468	461	461	4,000	461
1997-10-17	464	465	464	465	2,500	465
1997-10-16	474	474	465	466	6,000	466
1997-10-15	469	469	469	469	2,000	469
1997-10-14	469	469	468	469	33,500	469
1997-10-13	485	495	479	479	33,000	479
1997-10-09	490	490	490	490	2,000	490
1997-10-08	490	492	490	490	3,500	490
1997-10-07	498	498	493	493	1,500	493
1997-10-06	500	500	498	498	7,500	498
1997-10-03	497	500	496	496	14,500	496
1997-10-02	509	510	500	507	14,000	507
1997-10-01	530	530	520	520	4,000	520
1997-09-30	530	530	520	530	9,000	530
1997-09-29	525	531	515	531	7,500	531
1997-09-26	550	550	531	531	18,500	531
1997-09-25	555	555	550	550	14,500	550
1997-09-24	580	580	570	570	10,000	570
1997-09-22	560	570	560	570	4,500	570
1997-09-19	565	575	560	565	42,000	565
1997-09-18	560	560	560	560	3,000	560
1997-09-17	580	580	570	580	12,000	580
1997-09-16	580	580	580	580	4,000	580
1997-09-12	590	590	580	580	10,500	580
1997-09-11	590	590	590	590	1,500	590
1997-09-10	600	600	600	600	3,000	600
1997-09-09	611	611	610	610	2,000	610
1997-09-08	660	660	611	611	1,000	611
1997-09-05	642	642	642	642	1,000	642
1997-09-04	612	612	611	612	12,000	612
1997-09-03	611	611	611	611	6,000	611
1997-09-02	612	612	610	611	3,000	611
1997-09-01	611	611	611	611	1,000	611
1997-08-29	650	650	623	623	2,000	623
1997-08-28	687	687	660	660	30,000	660
1997-08-27	622	647	622	647	16,000	647
1997-08-26	611	617	611	611	11,000	611
1997-08-25	580	605	580	605	21,500	605
1997-08-22	587	587	576	580	3,000	580
1997-08-21	589	590	580	580	25,000	580
1997-08-20	590	604	589	589	15,500	589
1997-08-19	605	605	591	591	21,500	591
1997-08-18	610	610	605	605	10,000	605
1997-08-15	611	611	610	610	10,500	610
1997-08-14	611	611	611	611	500	611
1997-08-13	610	610	610	610	15,000	610
1997-08-12	627	627	610	610	20,000	610
1997-08-11	617	617	617	617	1,500	617
1997-08-08	615	622	610	617	7,500	617
1997-08-07	655	655	635	635	20,500	635
1997-08-06	690	690	665	665	13,000	665
1997-08-05	700	700	690	690	21,000	690
1997-08-04	721	721	710	710	8,000	710
1997-08-01	721	721	716	716	12,000	716
1997-07-31	729	729	721	721	5,500	721
1997-07-30	743	743	730	730	7,500	730
1997-07-29	750	750	740	741	4,000	741
1997-07-28	750	751	750	750	5,000	750
1997-07-25	760	760	750	750	6,500	750
1997-07-24	761	761	760	760	1,000	760
1997-07-23	761	761	760	760	3,500	760
1997-07-22	763	765	760	760	4,000	760
1997-07-18	760	765	760	762	4,000	762
1997-07-17	760	765	757	757	8,500	757
1997-07-16	765	765	760	761	5,500	761
1997-07-15	760	780	756	767	22,000	767
1997-07-14	807	807	770	780	10,000	780
1997-07-11	808	808	785	800	6,500	800
1997-07-10	800	808	800	808	5,500	808
1997-07-09	811	812	800	800	16,500	800
1997-07-08	800	811	800	811	2,500	811
1997-07-07	800	820	800	820	12,500	820
1997-07-04	820	825	810	810	5,000	810
1997-07-03	816	829	816	829	4,500	829
1997-07-02	840	840	820	822	8,000	822
1997-07-01	841	860	840	840	43,500	840
1997-06-30	830	840	810	840	30,000	840
1997-06-27	840	845	835	845	17,000	845
1997-06-26	845	845	837	844	10,500	844
1997-06-25	845	860	840	845	6,000	845
1997-06-24	858	858	845	845	2,500	845
1997-06-23	854	860	854	860	7,500	860
1997-06-20	854	855	854	855	3,000	855
1997-06-19	860	860	860	860	2,000	860
1997-06-18	860	860	860	860	2,500	860
1997-06-17	844	860	840	840	13,500	840
1997-06-16	870	870	842	842	2,000	842
1997-06-13	860	865	860	860	10,000	860
1997-06-12	854	870	854	854	38,500	854
1997-06-11	860	870	854	860	35,500	860
1997-06-10	880	880	860	880	6,500	880
1997-06-09	860	890	859	890	48,500	890
1997-06-06	849	849	830	849	15,500	849
1997-06-05	848	860	844	850	58,500	850
1997-06-04	840	845	837	845	23,000	845
1997-06-03	814	837	814	837	20,500	837
1997-06-02	800	810	799	810	8,000	810
1997-05-30	780	810	780	805	16,000	805
1997-05-29	760	780	760	780	40,500	780
1997-05-28	759	765	755	760	60,000	760
1997-05-27	760	760	760	760	22,000	760
1997-05-26	798	798	780	780	19,500	780
1997-05-23	800	800	800	800	9,000	800
1997-05-22	812	813	810	810	3,000	810
1997-05-21	830	830	820	820	4,000	820
1997-05-20	836	836	830	830	13,000	830
1997-05-19	820	836	820	836	16,000	836
1997-05-16	820	820	820	820	2,000	820
1997-05-15	830	842	815	820	37,000	820
1997-05-14	790	822	790	820	52,000	820
1997-05-13	770	792	770	792	32,500	792
1997-05-12	770	770	768	770	17,000	770
1997-05-09	770	770	767	770	5,500	770
1997-05-08	769	773	760	770	10,000	770
1997-05-07	780	780	773	780	19,000	780
1997-05-06	794	794	780	780	9,500	780
1997-05-02	781	781	770	770	7,500	770
1997-05-01	770	775	770	775	13,000	775
1997-04-30	780	780	770	770	6,500	770
1997-04-28	771	780	771	772	3,000	772
1997-04-25	760	770	760	770	3,000	770
1997-04-24	750	760	750	760	8,000	760
1997-04-23	750	750	750	750	11,000	750
1997-04-22	750	765	750	760	20,500	760
1997-04-21	750	760	750	750	8,500	750
1997-04-18	745	750	740	745	13,500	745
1997-04-16	745	745	745	745	3,000	745
1997-04-15	745	745	745	745	500	745
1997-04-14	751	751	750	750	3,500	750
1997-04-11	750	750	750	750	1,500	750
1997-04-09	750	750	750	750	1,000	750
1997-04-08	750	755	740	755	11,000	755
1997-04-07	780	780	752	752	8,000	752
1997-04-04	795	795	780	790	7,500	790
1997-04-03	810	810	805	805	4,000	805
1997-04-02	810	810	810	810	500	810
1997-04-01	811	811	810	810	12,000	810
1997-03-31	805	815	805	815	15,500	815
1997-03-28	800	806	800	805	7,000	805
1997-03-27	809	810	805	810	20,500	810
1997-03-26	801	810	795	810	10,500	810
1997-03-25	825	850	825	829	25,000	804.85
1997-03-24	830	830	825	825	3,000	800.97
1997-03-21	815	830	815	830	3,000	805.83
1997-03-19	805	805	800	800	8,000	776.70
1997-03-18	800	805	799	805	10,000	781.55
1997-03-17	810	810	800	806	5,000	782.52
1997-03-14	810	810	810	810	1,000	786.41
1997-03-13	819	820	819	820	2,000	796.12
1997-03-12	820	820	820	820	2,500	796.12
1997-03-11	820	839	820	820	5,000	796.12
1997-03-10	839	840	839	840	5,000	815.53
1997-03-07	840	850	840	845	5,000	820.39
1997-03-06	855	855	850	850	5,000	825.24
1997-03-05	840	855	840	855	8,000	830.10
1997-03-04	855	855	850	850	1,000	825.24
1997-03-03	835	845	835	845	2,500	820.39
1997-02-28	821	825	800	825	9,500	800.97
1997-02-27	823	823	805	822	9,500	798.06
1997-02-26	824	824	824	824	1,500	800
1997-02-25	823	823	820	823	14,500	799.03
1997-02-24	822	824	821	823	10,000	799.03
1997-02-21	820	824	820	820	30,000	796.12
1997-02-20	795	820	795	811	73,000	787.38
1997-02-19	794	794	793	794	4,500	770.87
1997-02-18	798	798	795	795	6,000	771.85
1997-02-17	797	800	797	797	9,000	773.79
1997-02-14	801	801	781	797	13,000	773.79
1997-02-13	820	820	801	801	17,000	777.67
1997-02-12	820	820	820	820	8,000	796.12
1997-02-10	820	829	820	825	10,000	800.97
1997-02-07	830	840	828	840	14,000	815.53
1997-02-06	830	845	830	845	14,000	820.39
1997-02-05	840	840	840	840	1,500	815.53
1997-02-04	850	850	840	840	4,000	815.53
1997-02-03	850	850	850	850	6,500	825.24
1997-01-30	840	860	840	860	4,000	834.95
1997-01-29	850	860	850	860	3,500	834.95
1997-01-28	860	860	860	860	4,000	834.95
1997-01-23	870	870	870	870	2,000	844.66
1997-01-22	879	880	870	870	5,500	844.66
1997-01-21	894	899	880	880	5,000	854.37
1997-01-20	904	904	904	904	5,000	877.67
1997-01-17	909	914	909	914	3,500	887.38
1997-01-16	929	930	919	919	3,500	892.23
1997-01-14	939	939	930	930	2,500	902.91
1997-01-10	940	940	940	940	1,000	912.62
1997-01-09	930	940	930	940	6,000	912.62
1997-01-08	930	940	930	940	1,000	912.62
1997-01-07	940	942	940	940	11,500	912.62
1997-01-06	940	940	940	940	2,000	912.62

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31