5928 アルメタックス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	116	116	115	116	5,500	116
2002-12-27	115	116	115	116	3,000	116
2002-12-26	109	113	109	113	5,500	113
2002-12-25	112	112	112	112	8,500	112
2002-12-24	106	110	106	107	11,500	107
2002-12-20	108	108	105	105	7,000	105
2002-12-19	105	110	105	106	6,000	106
2002-12-18	108	110	102	107	30,000	107
2002-12-17	113	113	110	112	14,000	112
2002-12-16	113	116	101	101	16,500	101
2002-12-13	119	119	119	119	1,500	119
2002-12-12	125	125	118	119	16,500	119
2002-12-11	122	123	122	122	6,000	122
2002-12-10	126	126	122	122	23,500	122
2002-12-09	135	135	126	126	22,500	126
2002-12-06	130	130	125	125	39,000	125
2002-12-05	119	140	119	130	86,500	130
2002-12-04	128	129	123	126	28,000	126
2002-12-03	129	134	128	128	186,000	128
2002-12-02	137	140	129	129	155,500	129
2002-11-29	126	133	124	129	121,500	129
2002-11-28	109	119	109	117	69,500	117
2002-11-27	110	110	109	109	9,500	109
2002-11-26	111	111	110	110	10,000	110
2002-11-25	115	115	111	111	10,000	111
2002-11-22	113	113	109	109	8,500	109
2002-11-21	110	110	108	110	5,000	110
2002-11-20	110	111	110	110	6,500	110
2002-11-19	111	112	111	111	7,500	111
2002-11-18	114	114	112	114	5,500	114
2002-11-15	113	117	111	115	16,000	115
2002-11-14	112	112	110	111	6,000	111
2002-11-13	111	111	110	110	2,000	110
2002-11-12	111	112	111	111	5,500	111
2002-11-11	112	112	112	112	6,000	112
2002-11-08	111	111	111	111	14,000	111
2002-11-06	115	117	112	117	13,000	117
2002-11-05	115	115	115	115	1,000	115
2002-11-01	115	115	115	115	500	115
2002-10-31	115	115	115	115	1,000	115
2002-10-30	116	116	116	116	1,000	116
2002-10-29	116	116	116	116	500	116
2002-10-28	118	118	116	116	2,500	116
2002-10-25	119	119	119	119	3,500	119
2002-10-24	117	118	117	118	1,500	118
2002-10-23	117	117	116	116	1,000	116
2002-10-22	122	122	118	118	2,000	118
2002-10-21	121	121	118	119	7,000	119
2002-10-18	121	121	121	121	1,000	121
2002-10-17	117	121	117	121	6,500	121
2002-10-16	122	122	117	117	5,000	117
2002-10-15	123	123	120	120	10,500	120
2002-10-11	125	125	115	115	3,500	115
2002-10-10	106	106	105	105	8,500	105
2002-10-09	109	109	107	107	18,500	107
2002-10-08	108	112	108	112	12,500	112
2002-10-07	112	112	112	112	500	112
2002-10-04	120	120	120	120	1,500	120
2002-10-03	113	116	113	115	14,000	115
2002-10-02	122	122	118	120	5,500	120
2002-09-30	122	122	122	122	1,000	122
2002-09-27	121	121	121	121	4,000	121
2002-09-26	122	122	122	122	3,000	122
2002-09-25	130	130	129	129	3,500	129
2002-09-24	130	130	128	129	6,500	129
2002-09-20	130	130	129	129	21,500	129
2002-09-19	129	130	128	130	22,000	130
2002-09-18	130	130	125	126	9,500	126
2002-09-17	132	132	129	130	3,500	130
2002-09-13	122	123	122	123	90,500	123
2002-09-12	119	122	119	122	7,000	122
2002-09-11	120	120	120	120	13,500	120
2002-09-09	118	118	118	118	3,000	118
2002-09-06	117	117	117	117	500	117
2002-09-05	120	120	114	117	7,000	117
2002-09-04	119	119	118	118	20,000	118
2002-09-03	122	123	120	120	9,500	120
2002-09-02	122	122	122	122	1,500	122
2002-08-29	128	128	122	128	5,000	128
2002-08-28	128	128	128	128	4,000	128
2002-08-27	130	130	128	130	3,500	130
2002-08-26	132	132	130	130	3,500	130
2002-08-23	130	134	122	132	19,000	132
2002-08-22	129	129	129	129	5,500	129
2002-08-21	125	125	122	125	7,500	125
2002-08-20	128	128	125	125	5,000	125
2002-08-19	122	130	122	130	7,500	130
2002-08-16	121	122	120	120	19,000	120
2002-08-15	124	125	124	125	6,000	125
2002-08-14	120	120	120	120	4,500	120
2002-08-13	123	125	120	120	6,500	120
2002-08-12	125	125	123	123	7,000	123
2002-08-09	122	122	122	122	6,500	122
2002-08-08	124	124	122	124	11,500	124
2002-08-07	124	124	122	124	6,500	124
2002-08-06	124	124	122	122	10,000	122
2002-08-05	130	130	123	130	4,500	130
2002-08-02	129	134	129	130	8,500	130
2002-08-01	129	130	129	130	5,000	130
2002-07-31	124	124	124	124	3,000	124
2002-07-29	128	128	121	127	7,000	127
2002-07-26	136	136	128	128	8,500	128
2002-07-25	134	137	133	136	19,000	136
2002-07-24	124	137	124	135	47,000	135
2002-07-23	127	128	120	128	16,000	128
2002-07-22	128	128	127	127	8,500	127
2002-07-19	128	128	128	128	3,000	128
2002-07-18	128	128	128	128	3,000	128
2002-07-17	129	129	128	128	5,000	128
2002-07-16	129	129	129	129	5,000	129
2002-07-15	130	130	129	130	4,500	130
2002-07-12	131	131	130	131	5,500	131
2002-07-11	132	132	121	132	8,000	132
2002-07-10	134	134	132	132	6,500	132
2002-07-09	132	134	130	130	10,000	130
2002-07-08	130	131	130	131	3,000	131
2002-07-05	128	131	128	131	21,500	131
2002-07-04	120	121	118	118	4,000	118
2002-07-03	121	121	121	121	2,000	121
2002-07-02	123	123	118	118	4,000	118
2002-07-01	123	123	122	123	7,000	123
2002-06-28	112	121	112	121	11,000	121
2002-06-27	118	118	118	118	9,000	118
2002-06-26	116	118	116	116	3,500	116
2002-06-25	127	127	127	127	2,000	127
2002-06-24	110	113	110	112	26,000	112
2002-06-21	120	124	120	120	8,000	120
2002-06-20	122	122	120	120	5,500	120
2002-06-19	123	123	121	123	7,000	123
2002-06-18	129	130	129	130	4,500	130
2002-06-17	130	130	123	130	14,000	130
2002-06-14	132	135	131	131	13,000	131
2002-06-13	134	136	132	136	23,000	136
2002-06-12	133	136	133	136	4,000	136
2002-06-11	137	137	133	133	21,000	133
2002-06-10	145	147	140	140	18,500	140
2002-06-07	138	149	138	147	62,000	147
2002-06-06	137	139	137	138	9,000	138
2002-06-05	135	142	135	136	29,000	136
2002-06-04	136	136	134	134	24,000	134
2002-06-03	132	134	130	134	15,000	134
2002-05-31	135	137	134	134	29,500	134
2002-05-30	136	138	134	134	36,500	134
2002-05-29	141	145	139	142	63,500	142
2002-05-28	142	145	137	140	203,000	140
2002-05-27	130	143	124	140	232,000	140
2002-05-24	124	124	123	124	9,000	124
2002-05-23	123	123	120	120	3,000	120
2002-05-22	113	122	112	122	14,500	122
2002-05-21	120	120	116	117	3,500	117
2002-05-20	115	120	115	120	5,500	120
2002-05-17	116	116	115	115	1,000	115
2002-05-16	116	117	115	116	5,500	116
2002-05-15	115	115	115	115	8,000	115
2002-05-14	112	112	112	112	1,500	112
2002-05-13	113	113	113	113	2,000	113
2002-05-10	113	113	113	113	1,000	113
2002-05-09	111	111	111	111	6,500	111
2002-05-08	115	115	110	111	25,000	111
2002-05-07	113	113	113	113	2,000	113
2002-05-02	118	118	118	118	4,500	118
2002-05-01	118	118	118	118	1,000	118
2002-04-30	118	123	118	123	5,500	123
2002-04-26	122	122	118	118	5,500	118
2002-04-25	123	123	122	122	5,000	122
2002-04-24	120	121	119	120	17,000	120
2002-04-23	119	119	119	119	1,500	119
2002-04-22	116	118	116	118	17,000	118
2002-04-19	118	118	116	116	13,000	116
2002-04-18	115	116	115	116	3,000	116
2002-04-17	115	117	115	115	9,500	115
2002-04-16	117	117	115	115	18,500	115
2002-04-15	110	111	110	111	6,500	111
2002-04-12	116	116	115	115	5,000	115
2002-04-11	116	116	116	116	69,500	116
2002-04-10	123	123	115	115	7,500	115
2002-04-08	115	117	115	117	6,000	117
2002-04-05	111	118	110	118	9,500	118
2002-04-04	111	111	110	110	5,000	110
2002-04-03	110	113	110	113	5,000	113
2002-04-02	111	111	111	111	4,000	111
2002-04-01	108	108	108	108	3,500	108
2002-03-29	115	118	115	118	1,500	118
2002-03-28	117	117	117	117	9,500	117
2002-03-27	116	116	112	114	7,000	114
2002-03-26	120	120	116	117	4,500	117
2002-03-25	125	125	121	121	39,500	121
2002-03-22	123	123	120	120	8,500	120
2002-03-20	123	124	120	124	13,500	124
2002-03-19	122	125	122	123	27,500	123
2002-03-18	130	130	130	130	1,000	130
2002-03-15	128	128	123	123	21,500	123
2002-03-14	129	130	127	130	29,500	130
2002-03-13	139	139	128	133	67,000	133
2002-03-12	120	138	119	134	135,500	134
2002-03-11	117	121	117	117	17,000	117
2002-03-08	117	117	110	116	16,000	116
2002-03-07	115	118	114	114	19,000	114
2002-03-06	110	110	106	110	5,500	110
2002-03-05	114	114	108	108	26,500	108
2002-03-04	107	116	107	111	19,500	111
2002-03-01	106	106	105	105	6,500	105
2002-02-28	105	105	105	105	3,500	105
2002-02-27	103	105	103	105	9,000	105
2002-02-26	100	102	100	100	6,000	100
2002-02-25	104	104	98	98	9,000	98
2002-02-22	101	102	101	102	12,500	102
2002-02-21	102	102	97	97	26,500	97
2002-02-20	102	104	100	100	37,000	100
2002-02-19	97	99	96	99	4,000	99
2002-02-18	98	98	94	96	22,000	96
2002-02-15	106	108	98	98	46,000	98
2002-02-14	94	105	94	104	79,500	104
2002-02-13	94	96	93	93	31,000	93
2002-02-12	95	96	94	94	17,500	94
2002-02-08	96	96	95	95	5,000	95
2002-02-06	97	97	93	93	6,000	93
2002-02-05	99	99	97	97	6,500	97
2002-01-31	97	98	97	98	4,500	98
2002-01-30	100	100	97	97	6,500	97
2002-01-29	100	100	99	99	3,000	99
2002-01-28	100	100	98	99	15,500	99
2002-01-25	105	105	99	99	4,000	99
2002-01-24	97	98	96	97	7,000	97
2002-01-23	98	99	95	97	8,000	97
2002-01-22	108	108	98	99	7,000	99
2002-01-21	108	108	99	99	3,000	99
2002-01-17	98	98	98	98	1,000	98
2002-01-16	96	98	96	98	1,500	98
2002-01-15	100	100	100	100	1,000	100
2002-01-11	108	108	101	101	11,000	101
2002-01-10	114	114	108	108	21,000	108
2002-01-09	108	111	108	111	3,500	111
2002-01-08	109	110	109	110	3,500	110
2002-01-07	106	110	106	109	7,500	109
2002-01-04	102	102	102	102	8,000	102

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