5928 アルメタックス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	185	186	185	186	8,000	186
2003-12-29	181	181	181	181	1,000	181
2003-12-25	186	186	180	180	2,500	180
2003-12-24	181	187	180	184	6,000	184
2003-12-22	181	186	181	181	37,500	181
2003-12-19	180	185	178	185	9,500	185
2003-12-18	186	186	181	181	1,000	181
2003-12-17	182	183	182	183	4,500	183
2003-12-16	186	186	186	186	2,000	186
2003-12-15	193	193	186	186	2,000	186
2003-12-12	185	185	185	185	500	185
2003-12-11	189	189	185	185	6,500	185
2003-12-10	184	192	184	192	3,500	192
2003-12-09	197	197	186	186	22,500	186
2003-12-08	186	187	185	187	2,000	187
2003-12-05	185	193	185	193	5,500	193
2003-12-04	194	194	192	192	1,500	192
2003-12-03	190	192	190	192	3,500	192
2003-12-02	192	192	192	192	2,000	192
2003-11-28	182	190	182	190	12,500	190
2003-11-27	194	194	191	191	11,000	191
2003-11-26	191	198	190	198	3,000	198
2003-11-25	205	205	205	205	3,000	205
2003-11-21	178	196	178	196	1,000	196
2003-11-20	198	198	198	198	5,000	198
2003-11-18	180	196	180	195	18,500	195
2003-11-17	193	193	190	190	6,500	190
2003-11-14	197	202	197	202	8,500	202
2003-11-13	200	200	200	200	1,000	200
2003-11-12	200	200	195	196	5,000	196
2003-11-11	200	201	198	201	6,000	201
2003-11-10	210	215	210	215	7,500	215
2003-11-07	210	210	210	210	9,500	210
2003-11-06	218	218	205	208	8,500	208
2003-11-05	227	227	222	222	8,500	222
2003-11-04	230	230	220	224	10,000	224
2003-10-31	217	225	216	224	11,500	224
2003-10-30	219	225	218	219	61,000	219
2003-10-29	210	219	209	219	87,000	219
2003-10-28	199	199	195	196	5,500	196
2003-10-27	195	200	194	199	13,500	199
2003-10-24	197	198	195	195	7,000	195
2003-10-23	200	200	196	199	34,000	199
2003-10-22	205	208	205	205	28,500	205
2003-10-21	213	214	211	211	16,500	211
2003-10-20	200	215	200	214	40,500	214
2003-10-17	187	187	186	186	2,000	186
2003-10-16	186	189	186	186	14,500	186
2003-10-15	186	186	186	186	3,500	186
2003-10-14	187	189	186	186	7,500	186
2003-10-10	185	186	185	186	1,000	186
2003-10-09	186	191	186	186	3,000	186
2003-10-08	186	186	186	186	500	186
2003-10-06	188	188	185	185	3,000	185
2003-10-03	188	188	188	188	3,000	188
2003-10-02	188	191	185	185	2,000	185
2003-10-01	182	188	182	188	6,000	188
2003-09-30	181	181	181	181	1,000	181
2003-09-26	185	185	184	184	9,000	184
2003-09-25	193	193	183	183	4,500	183
2003-09-24	202	202	196	198	12,000	198
2003-09-22	200	201	195	195	5,500	195
2003-09-19	197	200	197	200	3,500	200
2003-09-18	196	196	196	196	10,000	196
2003-09-17	196	199	195	198	37,000	198
2003-09-16	190	197	190	194	30,500	194
2003-09-12	186	188	185	187	13,500	187
2003-09-11	189	189	183	183	21,500	183
2003-09-10	187	189	186	189	7,000	189
2003-09-09	183	185	183	185	7,500	185
2003-09-08	186	186	182	185	5,000	185
2003-09-05	187	187	187	187	12,500	187
2003-09-04	188	188	187	187	6,500	187
2003-09-03	186	190	186	189	31,000	189
2003-09-02	188	189	185	186	16,000	186
2003-09-01	186	187	184	187	25,500	187
2003-08-29	186	186	184	184	10,000	184
2003-08-28	186	187	185	187	5,500	187
2003-08-27	185	188	184	188	7,000	188
2003-08-26	183	186	183	184	10,500	184
2003-08-25	189	189	183	183	11,000	183
2003-08-22	189	189	181	182	7,000	182
2003-08-21	180	184	180	184	8,500	184
2003-08-20	183	185	177	177	15,000	177
2003-08-19	181	183	176	183	9,500	183
2003-08-18	176	176	176	176	1,500	176
2003-08-15	175	177	175	175	6,500	175
2003-08-13	173	175	173	173	4,500	173
2003-08-12	173	173	173	173	3,000	173
2003-08-11	172	172	172	172	2,000	172
2003-08-07	175	179	175	179	19,500	179
2003-08-06	171	171	170	170	7,500	170
2003-08-05	171	171	171	171	4,500	171
2003-08-04	175	175	170	170	24,500	170
2003-08-01	175	175	175	175	1,500	175
2003-07-31	173	173	173	173	6,000	173
2003-07-30	173	173	172	173	7,500	173
2003-07-29	171	175	171	171	12,500	171
2003-07-28	171	173	171	171	17,500	171
2003-07-25	175	175	170	170	20,500	170
2003-07-24	170	175	170	175	8,000	175
2003-07-23	171	172	170	171	15,500	171
2003-07-22	171	171	171	171	8,000	171
2003-07-18	174	174	171	171	10,000	171
2003-07-17	180	180	177	177	17,000	177
2003-07-16	181	181	180	180	16,000	180
2003-07-15	182	183	182	182	6,500	182
2003-07-14	178	182	178	182	10,000	182
2003-07-11	180	180	177	177	8,500	177
2003-07-10	181	185	180	180	15,000	180
2003-07-09	182	183	181	183	46,500	183
2003-07-08	186	186	182	182	8,000	182
2003-07-07	194	194	186	186	25,000	186
2003-07-04	185	186	184	186	28,500	186
2003-07-03	197	197	186	186	25,500	186
2003-07-02	188	192	187	192	18,500	192
2003-07-01	184	187	184	187	17,500	187
2003-06-30	184	185	183	184	10,000	184
2003-06-27	183	183	183	183	1,000	183
2003-06-26	189	189	178	178	6,500	178
2003-06-25	192	192	184	184	6,000	184
2003-06-24	190	190	184	184	10,500	184
2003-06-23	183	187	183	187	20,500	187
2003-06-20	178	180	173	180	110,500	180
2003-06-19	181	181	180	181	11,000	181
2003-06-18	185	185	185	185	7,500	185
2003-06-17	176	188	175	185	20,500	185
2003-06-16	169	175	167	175	11,500	175
2003-06-13	170	170	165	169	18,500	169
2003-06-12	175	175	165	171	50,000	171
2003-06-11	183	183	172	172	11,000	172
2003-06-10	181	185	179	185	29,500	185
2003-06-09	181	185	181	182	15,500	182
2003-06-06	200	200	186	194	44,500	194
2003-06-05	187	203	187	203	117,500	203
2003-06-04	175	190	175	190	50,500	190
2003-06-03	170	175	170	175	18,500	175
2003-06-02	172	178	169	172	31,500	172
2003-05-30	172	172	172	172	3,500	172
2003-05-29	179	179	168	175	54,500	175
2003-05-28	169	180	167	179	93,000	179
2003-05-27	163	171	159	170	98,500	170
2003-05-26	158	168	158	163	123,500	163
2003-05-23	156	160	145	159	74,000	159
2003-05-22	155	164	152	158	53,000	158
2003-05-21	145	162	145	155	187,000	155
2003-05-20	139	146	139	146	40,000	146
2003-05-19	143	143	140	140	56,500	140
2003-05-16	151	151	143	147	101,500	147
2003-05-15	131	153	130	151	245,000	151
2003-05-14	130	133	128	133	9,000	133
2003-05-13	130	135	130	135	16,000	135
2003-05-12	129	129	128	128	2,500	128
2003-05-09	126	127	126	127	9,500	127
2003-05-08	127	127	126	126	10,500	126
2003-05-06	124	124	122	124	20,000	124
2003-05-02	127	127	124	124	13,000	124
2003-05-01	123	123	123	123	4,500	123
2003-04-30	125	125	122	122	16,000	122
2003-04-28	125	125	125	125	7,500	125
2003-04-25	127	127	127	127	8,000	127
2003-04-24	125	125	123	123	10,000	123
2003-04-23	125	125	124	124	9,500	124
2003-04-22	129	129	122	122	19,000	122
2003-04-21	122	125	120	125	35,000	125
2003-04-18	120	121	120	121	5,500	121
2003-04-16	119	119	119	119	11,000	119
2003-04-15	119	119	119	119	2,500	119
2003-04-14	119	119	119	119	8,500	119
2003-04-11	122	122	117	117	32,500	117
2003-04-10	116	117	116	117	3,500	117
2003-04-09	117	117	116	116	3,500	116
2003-04-08	122	122	117	117	11,000	117
2003-04-07	122	122	122	122	1,000	122
2003-04-03	116	123	116	123	1,500	123
2003-04-02	115	116	115	116	2,500	116
2003-03-31	115	115	115	115	2,000	115
2003-03-28	115	115	115	115	7,000	115
2003-03-27	116	116	116	116	5,000	116
2003-03-26	116	116	116	116	500	116
2003-03-25	123	123	122	122	17,500	122
2003-03-24	120	123	120	123	34,500	123
2003-03-20	120	120	118	120	13,500	120
2003-03-19	122	122	121	121	19,000	121
2003-03-18	121	123	121	123	6,000	123
2003-03-17	124	124	119	121	11,500	121
2003-03-14	122	122	122	122	5,000	122
2003-03-13	120	122	120	122	7,000	122
2003-03-12	120	120	120	120	4,000	120
2003-03-11	120	120	120	120	5,000	120
2003-03-10	125	125	123	123	20,500	123
2003-03-07	125	125	121	121	10,500	121
2003-03-06	130	130	125	125	5,500	125
2003-03-05	130	130	130	130	10,000	130
2003-03-04	127	127	127	127	6,000	127
2003-03-03	125	125	125	125	1,000	125
2003-02-28	122	125	122	124	8,500	124
2003-02-27	119	121	119	121	5,500	121
2003-02-26	127	128	120	122	52,500	122
2003-02-25	129	129	125	125	10,000	125
2003-02-24	132	132	126	126	14,500	126
2003-02-21	130	130	130	130	7,000	130
2003-02-20	133	133	130	130	17,000	130
2003-02-19	135	135	131	133	23,500	133
2003-02-18	130	133	130	132	21,500	132
2003-02-17	129	130	127	130	25,000	130
2003-02-14	129	129	129	129	7,000	129
2003-02-13	129	132	127	130	35,500	130
2003-02-12	124	128	124	126	16,500	126
2003-02-10	123	123	120	123	12,000	123
2003-02-07	122	123	121	123	25,500	123
2003-02-06	123	123	120	122	28,500	122
2003-02-05	116	122	116	122	38,500	122
2003-02-04	119	119	117	117	8,000	117
2003-02-03	117	118	116	118	7,000	118
2003-01-31	119	119	118	118	14,000	118
2003-01-30	118	118	118	118	2,000	118
2003-01-29	118	118	118	118	1,500	118
2003-01-28	118	118	118	118	2,000	118
2003-01-27	121	121	118	118	3,500	118
2003-01-24	124	124	121	121	16,000	121
2003-01-23	124	124	118	118	9,000	118
2003-01-22	124	124	124	124	3,500	124
2003-01-21	122	122	119	120	4,500	120
2003-01-20	119	119	119	119	3,000	119
2003-01-17	117	117	117	117	3,000	117
2003-01-16	117	117	117	117	3,000	117
2003-01-15	115	116	115	116	2,000	116
2003-01-14	112	114	112	112	8,000	112
2003-01-10	112	113	112	113	1,500	113
2003-01-09	118	118	118	118	1,000	118
2003-01-08	120	120	118	118	9,000	118
2003-01-06	118	120	118	120	7,500	120

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