5928 アルメタックス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	275	275	275	275	500	275
1999-12-29	272	272	270	270	2,500	270
1999-12-27	280	280	280	280	1,000	280
1999-12-24	283	289	279	289	5,500	289
1999-12-22	280	280	280	280	5,000	280
1999-12-21	260	260	260	260	1,000	260
1999-12-20	280	280	270	270	5,500	270
1999-12-17	291	291	280	280	3,000	280
1999-12-16	299	299	296	297	49,500	297
1999-12-15	300	300	296	296	6,000	296
1999-12-14	299	300	299	299	6,500	299
1999-12-13	298	300	298	299	3,500	299
1999-12-10	296	297	296	297	18,500	297
1999-12-09	298	298	296	296	7,500	296
1999-12-08	298	300	298	298	5,000	298
1999-12-07	297	300	297	300	1,000	300
1999-12-06	292	292	292	292	2,500	292
1999-12-03	292	292	292	292	3,000	292
1999-12-02	290	291	290	291	4,500	291
1999-12-01	285	286	285	286	3,000	286
1999-11-30	285	285	285	285	500	285
1999-11-29	270	283	270	283	6,000	283
1999-11-26	280	280	280	280	2,000	280
1999-11-25	290	290	280	280	5,500	280
1999-11-24	355	355	280	280	2,500	280
1999-11-22	290	290	290	290	1,000	290
1999-11-19	297	297	290	290	5,000	290
1999-11-18	291	292	291	292	5,500	292
1999-11-17	300	300	290	290	4,500	290
1999-11-15	300	300	300	300	3,500	300
1999-11-12	330	330	330	330	3,000	330
1999-11-11	330	330	330	330	6,500	330
1999-11-10	350	350	350	350	4,000	350
1999-11-09	350	350	350	350	1,000	350
1999-11-08	360	360	355	355	5,000	355
1999-11-04	370	370	365	365	5,000	365
1999-11-02	370	370	370	370	2,500	370
1999-11-01	370	370	370	370	2,000	370
1999-10-28	380	380	380	380	1,000	380
1999-10-27	367	370	367	370	5,000	370
1999-10-26	365	365	365	365	8,000	365
1999-10-25	375	375	360	362	2,000	362
1999-10-22	350	350	350	350	1,000	350
1999-10-21	330	330	330	330	1,000	330
1999-10-20	340	340	330	330	21,000	330
1999-10-15	360	360	360	360	1,500	360
1999-10-13	380	380	380	380	3,000	380
1999-10-12	380	380	380	380	1,500	380
1999-10-08	380	380	380	380	500	380
1999-10-07	380	380	380	380	2,000	380
1999-10-06	380	380	380	380	1,000	380
1999-10-05	363	380	363	380	2,500	380
1999-10-04	400	400	340	340	2,500	340
1999-10-01	400	400	400	400	11,500	400
1999-09-30	400	400	400	400	6,000	400
1999-09-29	400	400	400	400	1,000	400
1999-09-28	400	400	400	400	4,500	400
1999-09-27	400	400	400	400	5,000	400
1999-09-24	415	415	400	400	3,500	400
1999-09-22	400	400	390	390	6,000	390
1999-09-21	401	401	390	390	4,000	390
1999-09-20	406	406	400	400	5,500	400
1999-09-17	400	401	400	401	4,000	401
1999-09-16	400	400	400	400	2,500	400
1999-09-14	400	400	400	400	3,000	400
1999-09-13	400	400	400	400	4,500	400
1999-09-09	405	405	405	405	2,000	405
1999-09-07	405	405	405	405	500	405
1999-09-06	405	405	405	405	8,000	405
1999-09-03	410	410	410	410	1,000	410
1999-09-02	413	413	410	410	1,000	410
1999-09-01	417	417	416	416	2,500	416
1999-08-31	417	417	417	417	1,000	417
1999-08-26	416	417	416	417	1,500	417
1999-08-25	439	450	439	450	14,500	450
1999-08-24	445	445	445	445	1,000	445
1999-08-23	410	416	410	416	2,000	416
1999-08-19	419	430	410	430	3,500	430
1999-08-18	430	430	421	421	10,500	421
1999-08-17	422	422	422	422	1,500	422
1999-08-16	422	422	420	421	1,500	421
1999-08-13	420	420	420	420	1,000	420
1999-08-12	420	420	420	420	5,000	420
1999-08-11	400	400	400	400	500	400
1999-08-10	450	450	450	450	4,500	450
1999-08-09	450	450	450	450	66,500	450
1999-08-05	460	460	460	460	8,000	460
1999-08-04	470	470	460	460	18,000	460
1999-08-03	470	470	470	470	15,500	470
1999-08-02	470	470	470	470	16,500	470
1999-07-30	473	473	473	473	5,000	473
1999-07-29	472	472	472	472	3,500	472
1999-07-28	470	470	470	470	1,500	470
1999-07-27	460	460	460	460	1,000	460
1999-07-26	455	455	455	455	1,500	455
1999-07-23	470	470	450	450	45,000	450
1999-07-22	480	480	470	470	29,000	470
1999-07-21	490	490	490	490	29,500	490
1999-07-19	490	490	490	490	13,000	490
1999-07-16	490	502	490	490	14,000	490
1999-07-15	475	505	475	501	52,500	501
1999-07-14	473	473	473	473	4,500	473
1999-07-13	480	480	470	473	41,000	473
1999-07-12	470	495	470	470	34,000	470
1999-07-09	473	473	460	460	13,000	460
1999-07-08	450	475	450	450	8,500	450
1999-07-07	420	440	420	440	37,000	440
1999-07-06	420	420	420	420	2,500	420
1999-07-05	410	421	410	421	7,500	421
1999-07-02	415	420	410	420	20,500	420
1999-07-01	401	401	400	400	20,500	400
1999-06-30	420	420	420	420	1,000	420
1999-06-25	421	421	420	420	3,000	420
1999-06-24	410	430	402	430	12,500	430
1999-06-23	400	410	400	410	9,000	410
1999-06-22	401	401	400	400	3,500	400
1999-06-21	410	410	400	400	9,500	400
1999-06-18	401	401	400	400	4,000	400
1999-06-17	400	400	400	400	14,500	400
1999-06-16	405	405	400	400	15,500	400
1999-06-15	390	400	390	400	16,500	400
1999-06-14	415	415	390	390	5,500	390
1999-06-11	400	400	390	390	12,000	390
1999-06-10	380	381	380	381	7,500	381
1999-06-09	390	390	380	380	11,000	380
1999-06-08	390	390	390	390	2,500	390
1999-06-07	391	391	391	391	2,000	391
1999-06-04	390	390	390	390	5,500	390
1999-06-03	390	390	390	390	5,500	390
1999-06-02	390	390	390	390	1,500	390
1999-06-01	390	390	390	390	1,000	390
1999-05-31	395	395	395	395	9,000	395
1999-05-28	395	395	395	395	1,000	395
1999-05-27	395	395	395	395	500	395
1999-05-26	390	410	390	395	6,000	395
1999-05-25	400	410	390	410	5,500	410
1999-05-24	420	420	400	400	4,000	400
1999-05-20	425	435	420	430	10,000	430
1999-05-19	421	440	421	430	15,500	430
1999-05-18	420	440	420	440	11,000	440
1999-05-17	420	445	420	445	23,500	445
1999-05-14	451	475	450	475	10,500	475
1999-05-13	440	478	440	478	10,000	478
1999-05-12	439	470	430	470	17,000	470
1999-05-11	425	450	425	450	19,000	450
1999-05-10	400	448	390	448	12,000	448
1999-05-07	389	430	389	423	24,500	423
1999-05-06	402	417	386	389	35,500	389
1999-04-30	336	337	336	337	2,000	337
1999-04-28	320	335	320	335	3,500	335
1999-04-27	316	337	316	331	17,000	331
1999-04-26	321	321	321	321	8,000	321
1999-04-23	321	321	321	321	2,000	321
1999-04-22	330	340	321	321	4,000	321
1999-04-21	320	320	320	320	1,000	320
1999-04-20	320	320	320	320	4,000	320
1999-04-19	320	320	320	320	3,500	320
1999-04-16	320	320	320	320	1,500	320
1999-04-14	318	320	318	320	1,500	320
1999-04-13	317	318	317	318	3,500	318
1999-04-12	300	315	300	311	4,500	311
1999-04-09	338	361	320	361	21,000	361
1999-04-08	299	350	299	350	34,000	350
1999-04-07	278	278	278	278	1,000	278
1999-04-05	265	267	265	267	5,000	267
1999-04-01	270	270	270	270	6,000	270
1999-03-31	272	272	270	270	22,000	270
1999-03-30	265	266	265	266	1,000	266
1999-03-29	265	265	265	265	500	265
1999-03-26	272	272	265	265	1,000	265
1999-03-25	272	272	272	272	3,500	272
1999-03-24	272	272	272	272	1,500	272
1999-03-23	265	272	265	265	13,000	265
1999-03-19	270	270	265	265	3,000	265
1999-03-18	272	272	270	270	5,000	270
1999-03-17	262	266	262	266	10,000	266
1999-03-16	261	261	261	261	3,500	261
1999-03-15	258	260	258	260	1,000	260
1999-03-12	258	258	258	258	11,500	258
1999-03-11	256	260	254	258	16,000	258
1999-03-10	255	255	255	255	500	255
1999-03-09	280	280	280	280	3,000	280
1999-03-04	251	251	251	251	500	251
1999-03-03	250	250	250	250	500	250
1999-03-02	270	270	269	269	3,500	269
1999-03-01	270	270	270	270	1,000	270
1999-02-26	270	270	270	270	500	270
1999-02-25	270	270	270	270	2,000	270
1999-02-23	271	271	271	271	1,000	271
1999-02-19	270	270	270	270	500	270
1999-02-18	253	253	253	253	3,500	253
1999-02-17	251	251	251	251	500	251
1999-02-16	261	261	261	261	1,000	261
1999-02-15	270	270	270	270	500	270
1999-02-12	270	270	270	270	1,000	270
1999-02-03	280	280	280	280	500	280
1999-02-02	300	300	300	300	500	300
1999-01-29	280	280	280	280	11,000	280
1999-01-28	280	280	280	280	500	280
1999-01-27	280	280	280	280	500	280
1999-01-26	280	280	280	280	500	280
1999-01-25	279	295	279	279	4,000	279
1999-01-22	280	280	279	279	7,500	279
1999-01-20	260	260	260	260	500	260
1999-01-19	260	260	260	260	500	260
1999-01-14	261	261	260	261	2,500	261
1999-01-13	265	265	260	260	3,500	260
1999-01-12	299	300	299	300	1,000	300
1999-01-11	300	300	300	300	2,000	300
1999-01-06	285	300	285	295	10,000	295
1999-01-05	295	295	295	295	500	295

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