5928 アルメタックス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	100	103	100	100	6,500	100
2001-12-27	99	105	97	105	33,500	105
2001-12-26	99	99	97	97	10,500	97
2001-12-25	108	108	97	97	20,000	97
2001-12-21	96	98	96	96	11,500	96
2001-12-20	89	102	89	96	15,000	96
2001-12-19	104	104	80	89	27,000	89
2001-12-18	107	107	105	105	27,500	105
2001-12-17	106	106	106	106	8,000	106
2001-12-13	107	112	107	112	13,500	112
2001-12-12	107	107	106	106	19,500	106
2001-12-11	106	108	106	106	4,000	106
2001-12-10	108	110	107	108	6,000	108
2001-12-07	115	115	111	111	11,500	111
2001-12-06	112	112	108	110	25,000	110
2001-12-05	112	112	106	110	6,000	110
2001-12-04	111	111	106	106	22,000	106
2001-12-03	117	117	112	112	7,500	112
2001-11-30	118	119	113	119	57,500	119
2001-11-29	123	124	118	124	38,500	124
2001-11-28	124	126	123	125	9,500	125
2001-11-27	126	128	126	126	5,500	126
2001-11-26	124	126	124	124	5,000	124
2001-11-22	126	126	124	124	11,000	124
2001-11-21	122	122	120	122	8,000	122
2001-11-20	121	121	121	121	1,000	121
2001-11-19	126	126	120	121	8,000	121
2001-11-16	120	128	120	128	7,000	128
2001-11-15	120	120	116	116	9,500	116
2001-11-14	122	122	120	120	3,000	120
2001-11-13	121	123	121	123	2,000	123
2001-11-12	123	123	120	120	2,000	120
2001-11-09	124	124	123	123	8,500	123
2001-11-08	122	127	122	127	3,000	127
2001-11-07	127	127	123	125	16,000	125
2001-11-06	129	135	128	129	6,000	129
2001-11-05	131	134	129	129	7,000	129
2001-11-02	132	134	129	134	21,000	134
2001-11-01	133	133	130	130	19,000	130
2001-10-31	134	134	134	134	1,000	134
2001-10-30	135	137	135	137	5,500	137
2001-10-29	142	142	138	140	17,000	140
2001-10-26	138	142	136	139	14,000	139
2001-10-25	135	140	134	137	22,000	137
2001-10-24	136	136	133	133	14,500	133
2001-10-23	139	139	135	136	8,500	136
2001-10-22	136	140	136	136	3,500	136
2001-10-19	135	137	132	136	27,000	136
2001-10-18	134	134	134	134	7,500	134
2001-10-17	141	141	133	133	22,500	133
2001-10-16	135	139	133	136	10,500	136
2001-10-15	133	148	133	143	9,500	143
2001-10-12	160	160	145	146	27,500	146
2001-10-11	127	144	127	140	287,000	140
2001-10-10	128	128	127	127	5,000	127
2001-10-09	130	135	130	135	9,500	135
2001-10-05	135	137	131	137	17,500	137
2001-10-04	131	135	130	135	15,000	135
2001-10-03	131	131	129	129	3,000	129
2001-10-02	132	133	126	129	10,000	129
2001-10-01	132	132	132	132	3,000	132
2001-09-28	127	129	122	122	18,500	122
2001-09-27	130	133	127	127	5,500	127
2001-09-26	130	135	126	126	9,000	126
2001-09-25	128	138	128	130	12,500	130
2001-09-21	139	139	128	129	10,500	129
2001-09-20	142	142	133	133	4,500	133
2001-09-19	130	143	130	142	18,000	142
2001-09-18	134	134	130	133	3,000	133
2001-09-17	132	132	124	124	6,000	124
2001-09-14	130	142	130	135	12,500	135
2001-09-13	118	127	118	127	24,000	127
2001-09-12	115	130	115	120	97,500	120
2001-09-11	148	151	135	135	54,500	135
2001-09-10	149	154	148	153	17,500	153
2001-09-07	150	151	145	151	39,500	151
2001-09-06	154	155	153	153	23,000	153
2001-09-05	157	157	153	156	18,500	156
2001-09-04	157	157	152	157	11,500	157
2001-09-03	153	160	152	153	34,500	153
2001-08-31	157	159	153	157	30,000	157
2001-08-30	158	159	153	159	52,000	159
2001-08-29	163	166	158	165	46,000	165
2001-08-28	160	167	159	163	39,500	163
2001-08-27	170	170	159	161	47,000	161
2001-08-24	180	180	170	171	63,000	171
2001-08-23	183	185	172	175	107,500	175
2001-08-22	199	199	180	181	115,500	181
2001-08-21	214	230	179	185	556,500	185
2001-08-20	171	205	171	204	414,500	204
2001-08-17	156	165	155	164	46,500	164
2001-08-16	156	160	155	155	15,000	155
2001-08-15	155	157	153	157	21,000	157
2001-08-14	154	159	154	155	14,000	155
2001-08-13	156	156	154	154	6,000	154
2001-08-10	152	155	151	155	21,500	155
2001-08-09	161	161	155	156	55,500	156
2001-08-08	164	167	160	160	33,000	160
2001-08-07	167	167	159	162	62,000	162
2001-08-06	170	172	167	169	49,000	169
2001-08-03	167	171	163	167	31,500	167
2001-08-02	171	173	165	167	49,000	167
2001-08-01	175	177	170	170	42,500	170
2001-07-31	180	180	171	172	36,000	172
2001-07-30	183	188	177	180	48,000	180
2001-07-27	180	180	174	179	31,000	179
2001-07-26	169	178	169	174	35,500	174
2001-07-25	165	170	163	170	51,500	170
2001-07-24	162	167	151	167	88,500	167
2001-07-23	175	175	163	163	111,500	163
2001-07-19	180	183	176	177	67,000	177
2001-07-18	193	193	180	183	98,000	183
2001-07-17	186	199	186	193	98,500	193
2001-07-16	199	199	183	188	81,000	188
2001-07-13	212	215	198	204	116,500	204
2001-07-12	225	235	206	218	261,000	218
2001-07-11	208	250	186	225	652,500	225
2001-07-10	184	206	170	206	362,000	206
2001-07-09	177	178	164	170	382,500	170
2001-07-06	200	200	160	168	1,094,000	168
2001-07-05	285	285	211	211	237,500	211
2001-07-04	300	300	291	291	25,000	291
2001-07-03	330	330	290	310	48,000	310
2001-07-02	346	346	340	340	7,000	340
2001-06-29	350	367	338	367	7,500	367
2001-06-28	342	370	342	370	4,000	370
2001-06-27	340	370	340	370	2,000	370
2001-06-26	350	380	335	375	9,500	375
2001-06-25	374	374	374	374	1,000	374
2001-06-22	370	370	370	370	500	370
2001-06-21	351	366	341	360	3,500	360
2001-06-20	358	358	350	350	10,500	350
2001-06-19	353	375	353	365	5,500	365
2001-06-18	380	384	350	384	5,000	384
2001-06-15	348	385	348	385	33,500	385
2001-06-14	360	380	355	380	18,500	380
2001-06-12	405	405	379	379	21,500	379
2001-06-11	340	425	325	425	30,000	425
2001-06-08	330	345	330	345	1,000	345
2001-06-07	313	340	313	340	6,000	340
2001-06-06	315	320	305	320	10,500	320
2001-06-05	311	335	310	329	24,500	329
2001-06-04	343	343	310	310	18,500	310
2001-06-01	357	357	340	340	11,000	340
2001-05-31	345	350	330	331	13,000	331
2001-05-30	336	358	336	358	9,000	358
2001-05-29	341	341	338	338	7,500	338
2001-05-28	346	346	342	342	8,000	342
2001-05-25	357	357	357	357	1,000	357
2001-05-24	345	345	345	345	1,000	345
2001-05-23	358	358	350	350	11,500	350
2001-05-22	348	348	342	348	12,500	348
2001-05-21	347	348	341	348	14,500	348
2001-05-18	350	351	350	350	14,500	350
2001-05-17	367	367	351	351	5,500	351
2001-05-16	362	380	350	380	93,500	380
2001-05-15	370	370	370	370	2,500	370
2001-05-14	383	388	380	380	58,500	380
2001-05-11	374	380	370	380	14,500	380
2001-05-10	370	375	365	375	94,500	375
2001-05-09	379	379	370	370	153,500	370
2001-05-08	370	385	340	380	82,500	380
2001-05-07	380	380	370	380	277,500	380
2001-05-02	388	390	377	390	3,500	390
2001-05-01	390	398	370	398	54,000	398
2001-04-27	381	430	381	398	241,000	398
2001-04-26	418	425	370	372	91,500	372
2001-04-25	483	483	435	443	155,500	443
2001-04-24	477	490	476	485	113,500	485
2001-04-23	503	506	486	496	256,000	496
2001-04-20	490	514	485	510	47,000	510
2001-04-19	502	510	477	495	73,500	495
2001-04-18	514	514	500	510	29,500	510
2001-04-17	500	518	500	518	33,000	518
2001-04-16	524	524	500	518	167,500	518
2001-04-13	518	518	498	510	183,000	510
2001-04-12	527	527	500	518	127,500	518
2001-04-11	504	529	500	528	570,000	528
2001-04-10	525	525	505	520	155,000	520
2001-04-09	527	527	495	525	122,000	525
2001-04-06	532	532	511	526	273,000	526
2001-04-05	512	524	490	522	278,000	522
2001-04-04	535	540	511	522	169,000	522
2001-04-03	549	556	530	535	293,500	535
2001-04-02	509	560	490	559	481,500	559
2001-03-30	440	510	425	510	299,000	510
2001-03-29	429	441	400	441	146,500	441
2001-03-28	430	430	411	429	68,500	429
2001-03-27	416	439	416	421	163,000	421
2001-03-26	415	455	377	453	328,000	453
2001-03-23	395	424	375	420	258,000	420
2001-03-22	368	395	342	395	142,000	395
2001-03-21	388	388	340	380	158,000	380
2001-03-19	410	410	380	400	176,500	400
2001-03-16	415	425	400	419	664,000	419
2001-03-15	405	434	405	430	98,000	430
2001-03-14	432	450	418	435	288,500	435
2001-03-13	390	430	380	430	110,500	430
2001-03-12	441	457	395	439	89,000	439
2001-03-09	459	488	453	469	377,000	469
2001-03-08	385	459	375	459	482,500	459
2001-03-07	358	379	352	379	93,000	379
2001-03-06	335	380	335	358	702,000	358
2001-03-05	339	350	325	350	104,000	350
2001-03-02	323	370	318	350	770,500	350
2001-03-01	313	313	313	313	65,500	313
2001-02-27	183	183	183	183	13,500	183
2001-02-26	140	143	133	133	18,000	133
2001-02-23	133	133	131	133	17,000	133
2001-02-22	135	135	132	133	5,000	133
2001-02-21	136	138	131	131	13,500	131
2001-02-20	138	138	136	136	3,000	136
2001-02-19	135	138	135	138	2,500	138
2001-02-16	140	140	136	139	6,000	139
2001-02-15	140	140	140	140	4,000	140
2001-02-14	140	140	137	140	8,500	140
2001-02-13	140	140	140	140	500	140
2001-02-09	140	140	140	140	1,000	140
2001-02-08	140	140	140	140	1,000	140
2001-02-07	145	145	145	145	500	145
2001-02-06	132	149	132	149	3,000	149
2001-02-02	158	158	158	158	5,000	158
2001-01-26	160	160	160	160	2,000	160
2001-01-25	160	160	160	160	2,500	160
2001-01-23	160	160	160	160	1,500	160
2001-01-22	155	155	150	150	3,000	150
2001-01-19	155	155	155	155	500	155
2001-01-18	155	155	155	155	10,000	155
2001-01-17	159	159	159	159	2,000	159
2001-01-15	166	166	160	160	1,000	160
2001-01-12	180	180	130	130	3,000	130
2001-01-10	180	180	180	180	500	180
2001-01-09	181	181	180	180	5,000	180
2001-01-05	180	180	180	180	2,500	180

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