5928 アルメタックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-12-28 | 182 | 182 | 182 | 182 | 500 | 182 |
| 2000-12-27 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-12-26 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-12-25 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2000-12-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-21 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-12-20 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-12-19 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-12-15 | 181 | 185 | 181 | 185 | 1,000 | 185 |
| 2000-12-13 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2000-12-12 | 195 | 195 | 195 | 195 | 500 | 195 |
| 2000-12-11 | 195 | 195 | 195 | 195 | 4,500 | 195 |
| 2000-12-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-12-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-12-06 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-12-01 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-11-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-11-28 | 183 | 183 | 183 | 183 | 500 | 183 |
| 2000-11-24 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-11-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-11-16 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-11-14 | 180 | 180 | 180 | 180 | 500 | 180 |
| 2000-11-08 | 180 | 180 | 180 | 180 | 500 | 180 |
| 2000-11-06 | 177 | 177 | 177 | 177 | 500 | 177 |
| 2000-11-02 | 187 | 187 | 187 | 187 | 500 | 187 |
| 2000-11-01 | 186 | 186 | 186 | 186 | 500 | 186 |
| 2000-10-27 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-10-25 | 220 | 220 | 185 | 185 | 4,000 | 185 |
| 2000-10-24 | 214 | 214 | 212 | 212 | 2,500 | 212 |
| 2000-10-23 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-10-20 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-10-17 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2000-10-16 | 181 | 185 | 180 | 185 | 1,500 | 185 |
| 2000-10-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-10-06 | 199 | 199 | 190 | 190 | 3,000 | 190 |
| 2000-10-05 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-10-04 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2000-10-03 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2000-10-02 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-09-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-09-28 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2000-09-27 | 202 | 202 | 202 | 202 | 500 | 202 |
| 2000-09-26 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2000-09-25 | 215 | 215 | 200 | 200 | 5,000 | 200 |
| 2000-09-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2000-09-20 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2000-09-18 | 220 | 220 | 220 | 220 | 1,500 | 220 |
| 2000-09-14 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2000-09-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-09-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-11 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-09-08 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-09-07 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-09-01 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2000-08-30 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-08-29 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 2000-08-25 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2000-08-24 | 222 | 230 | 222 | 230 | 4,500 | 230 |
| 2000-08-23 | 246 | 258 | 245 | 258 | 5,500 | 258 |
| 2000-08-22 | 241 | 259 | 241 | 250 | 11,500 | 250 |
| 2000-08-21 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2000-08-18 | 223 | 224 | 222 | 222 | 6,000 | 222 |
| 2000-08-16 | 223 | 223 | 223 | 223 | 500 | 223 |
| 2000-08-15 | 222 | 222 | 222 | 222 | 2,500 | 222 |
| 2000-08-11 | 221 | 221 | 221 | 221 | 1,500 | 221 |
| 2000-08-10 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-08-09 | 221 | 221 | 220 | 220 | 3,500 | 220 |
| 2000-08-08 | 220 | 221 | 220 | 221 | 1,000 | 221 |
| 2000-08-04 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-08-02 | 222 | 222 | 221 | 221 | 6,000 | 221 |
| 2000-08-01 | 220 | 221 | 220 | 221 | 1,000 | 221 |
| 2000-07-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-07-28 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-07-27 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2000-07-26 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2000-07-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-07-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-07-19 | 234 | 234 | 234 | 234 | 500 | 234 |
| 2000-07-18 | 265 | 269 | 265 | 269 | 2,500 | 269 |
| 2000-07-17 | 260 | 260 | 260 | 260 | 9,500 | 260 |
| 2000-07-14 | 265 | 265 | 260 | 260 | 5,500 | 260 |
| 2000-07-13 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-07-12 | 255 | 255 | 255 | 255 | 3,500 | 255 |
| 2000-07-11 | 255 | 265 | 255 | 255 | 36,500 | 255 |
| 2000-07-10 | 246 | 250 | 246 | 250 | 5,000 | 250 |
| 2000-07-07 | 245 | 245 | 245 | 245 | 2,500 | 245 |
| 2000-07-06 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2000-07-05 | 232 | 239 | 232 | 239 | 4,500 | 239 |
| 2000-07-04 | 236 | 239 | 230 | 230 | 4,500 | 230 |
| 2000-07-03 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2000-06-30 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2000-06-29 | 235 | 235 | 235 | 235 | 3,500 | 235 |
| 2000-06-28 | 235 | 235 | 235 | 235 | 2,500 | 235 |
| 2000-06-27 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-06-23 | 220 | 220 | 220 | 220 | 3,500 | 220 |
| 2000-06-22 | 222 | 222 | 220 | 220 | 7,500 | 220 |
| 2000-06-21 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2000-06-20 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-06-19 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-06-16 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-06-15 | 221 | 221 | 221 | 221 | 500 | 221 |
| 2000-06-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2000-06-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-06-09 | 210 | 240 | 210 | 240 | 11,000 | 240 |
| 2000-06-08 | 235 | 235 | 235 | 235 | 2,500 | 235 |
| 2000-06-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-06-06 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-05-30 | 210 | 210 | 210 | 210 | 1,500 | 210 |
| 2000-05-29 | 210 | 210 | 210 | 210 | 8,500 | 210 |
| 2000-05-24 | 221 | 230 | 210 | 210 | 46,000 | 210 |
| 2000-05-23 | 235 | 235 | 220 | 220 | 12,000 | 220 |
| 2000-05-22 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-05-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-05-18 | 230 | 238 | 230 | 238 | 3,000 | 238 |
| 2000-05-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-05-16 | 232 | 232 | 232 | 232 | 500 | 232 |
| 2000-05-11 | 230 | 230 | 230 | 230 | 3,500 | 230 |
| 2000-05-09 | 230 | 230 | 230 | 230 | 1,500 | 230 |
| 2000-05-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-04-25 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-04-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-04-21 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-04-20 | 220 | 255 | 220 | 255 | 4,500 | 255 |
| 2000-04-19 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-04-18 | 220 | 220 | 220 | 220 | 8,500 | 220 |
| 2000-04-17 | 220 | 225 | 220 | 220 | 14,000 | 220 |
| 2000-04-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2000-04-13 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2000-04-12 | 220 | 220 | 220 | 220 | 3,500 | 220 |
| 2000-04-11 | 220 | 220 | 220 | 220 | 5,500 | 220 |
| 2000-04-10 | 223 | 223 | 220 | 220 | 10,500 | 220 |
| 2000-04-07 | 230 | 230 | 220 | 223 | 15,000 | 223 |
| 2000-04-06 | 233 | 233 | 230 | 230 | 7,500 | 230 |
| 2000-04-05 | 230 | 233 | 230 | 232 | 8,500 | 232 |
| 2000-04-04 | 230 | 233 | 230 | 233 | 6,500 | 233 |
| 2000-04-03 | 240 | 248 | 240 | 240 | 5,000 | 240 |
| 2000-03-31 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2000-03-30 | 251 | 265 | 251 | 264 | 53,000 | 264 |
| 2000-03-29 | 255 | 255 | 250 | 250 | 1,500 | 250 |
| 2000-03-27 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2000-03-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-03-23 | 260 | 260 | 250 | 250 | 4,000 | 250 |
| 2000-03-22 | 275 | 275 | 260 | 260 | 1,500 | 260 |
| 2000-03-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-03-17 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2000-03-16 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2000-03-15 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2000-03-14 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2000-03-13 | 250 | 250 | 240 | 240 | 1,500 | 240 |
| 2000-03-10 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2000-03-09 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2000-03-08 | 240 | 245 | 240 | 245 | 1,000 | 245 |
| 2000-03-07 | 245 | 250 | 245 | 250 | 3,500 | 250 |
| 2000-03-06 | 250 | 250 | 250 | 250 | 2,500 | 250 |
| 2000-03-03 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2000-03-02 | 250 | 251 | 250 | 251 | 71,000 | 251 |
| 2000-03-01 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2000-02-29 | 264 | 264 | 264 | 264 | 11,500 | 264 |
| 2000-02-28 | 270 | 270 | 265 | 265 | 1,000 | 265 |
| 2000-02-25 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2000-02-23 | 255 | 255 | 250 | 250 | 2,500 | 250 |
| 2000-02-22 | 271 | 271 | 250 | 251 | 5,500 | 251 |
| 2000-02-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-02-18 | 260 | 270 | 250 | 250 | 9,000 | 250 |
| 2000-02-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-02-15 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2000-02-14 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2000-02-10 | 257 | 257 | 257 | 257 | 1,500 | 257 |
| 2000-02-09 | 251 | 251 | 250 | 250 | 2,500 | 250 |
| 2000-02-08 | 251 | 289 | 251 | 289 | 2,500 | 289 |
| 2000-02-07 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2000-02-04 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-02-03 | 251 | 251 | 250 | 250 | 2,500 | 250 |
| 2000-02-02 | 280 | 285 | 220 | 220 | 144,000 | 220 |
| 2000-02-01 | 260 | 260 | 260 | 260 | 3,500 | 260 |
| 2000-01-31 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2000-01-28 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-01-27 | 260 | 260 | 260 | 260 | 9,500 | 260 |
| 2000-01-26 | 266 | 266 | 260 | 260 | 1,500 | 260 |
| 2000-01-25 | 270 | 270 | 266 | 266 | 2,000 | 266 |
| 2000-01-24 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2000-01-21 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2000-01-20 | 265 | 265 | 265 | 265 | 3,500 | 265 |
| 2000-01-19 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2000-01-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-01-14 | 260 | 260 | 252 | 252 | 2,500 | 252 |
| 2000-01-13 | 260 | 260 | 260 | 260 | 15,500 | 260 |
| 2000-01-12 | 266 | 266 | 260 | 260 | 7,000 | 260 |
| 2000-01-11 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 2000-01-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2000-01-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-01-05 | 290 | 290 | 289 | 289 | 152,500 | 289 |
| 2000-01-04 | 270 | 270 | 270 | 270 | 500 | 270 |
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