5928 アルメタックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	301	317	300	317	9,000	317
2004-12-29	299	300	296	300	6,000	300
2004-12-28	295	295	295	295	3,500	295
2004-12-27	296	297	295	295	3,000	295
2004-12-24	301	301	296	296	9,500	296
2004-12-22	298	298	295	298	18,000	298
2004-12-21	301	302	292	292	9,500	292
2004-12-20	295	300	295	300	3,000	300
2004-12-17	292	300	292	299	12,000	299
2004-12-16	292	292	292	292	3,000	292
2004-12-15	294	298	294	298	4,500	298
2004-12-14	296	296	294	294	5,500	294
2004-12-13	294	294	294	294	2,500	294
2004-12-10	292	294	292	294	3,000	294
2004-12-09	291	291	291	291	1,000	291
2004-12-08	291	291	290	291	13,500	291
2004-12-07	295	295	291	295	3,000	295
2004-12-06	296	296	295	295	7,000	295
2004-12-03	299	299	299	299	4,500	299
2004-12-02	293	299	291	299	3,000	299
2004-12-01	294	294	291	291	1,000	291
2004-11-30	291	291	290	290	4,500	290
2004-11-26	293	293	290	290	4,500	290
2004-11-25	292	293	292	293	7,500	293
2004-11-24	293	293	291	291	7,000	291
2004-11-22	294	295	287	292	20,000	292
2004-11-19	314	314	295	296	17,000	296
2004-11-18	303	314	303	312	10,000	312
2004-11-17	300	306	297	306	9,500	306
2004-11-16	295	300	294	300	4,000	300
2004-11-15	293	296	289	289	12,500	289
2004-11-12	292	293	285	293	10,500	293
2004-11-11	285	293	285	293	4,000	293
2004-11-10	285	287	283	283	8,500	283
2004-11-09	277	277	277	277	1,000	277
2004-11-08	277	279	277	279	14,500	279
2004-11-05	287	287	287	287	500	287
2004-11-04	286	286	284	284	4,000	284
2004-11-02	280	281	280	280	6,000	280
2004-10-29	280	280	280	280	1,000	280
2004-10-28	285	285	285	285	4,000	285
2004-10-26	285	290	285	290	6,500	290
2004-10-25	280	294	278	294	11,000	294
2004-10-22	285	285	270	270	8,500	270
2004-10-21	284	284	280	280	3,500	280
2004-10-20	280	280	280	280	4,000	280
2004-10-18	281	281	280	280	2,000	280
2004-10-15	280	284	280	284	2,000	284
2004-10-14	288	288	284	284	2,000	284
2004-10-13	292	292	288	288	3,000	288
2004-10-12	291	291	287	287	2,000	287
2004-10-08	290	291	286	291	2,500	291
2004-10-07	288	296	288	296	6,000	296
2004-10-06	297	297	296	296	2,500	296
2004-10-05	294	296	293	296	3,500	296
2004-10-04	288	289	288	289	2,000	289
2004-10-01	289	290	285	285	5,500	285
2004-09-30	289	289	289	289	500	289
2004-09-29	289	289	287	289	3,000	289
2004-09-24	301	301	298	298	10,500	298
2004-09-22	299	300	298	300	5,000	300
2004-09-21	292	295	292	295	9,500	295
2004-09-17	292	292	292	292	500	292
2004-09-16	291	292	290	290	2,500	290
2004-09-15	292	292	292	292	500	292
2004-09-13	290	294	290	294	2,500	294
2004-09-10	294	294	285	285	4,500	285
2004-09-08	299	299	299	299	500	299
2004-09-07	293	300	293	299	2,000	299
2004-09-03	299	299	299	299	1,500	299
2004-09-02	294	295	294	295	3,500	295
2004-09-01	295	298	293	293	4,000	293
2004-08-31	294	294	294	294	2,000	294
2004-08-30	294	294	294	294	1,000	294
2004-08-27	294	298	294	298	6,000	298
2004-08-26	296	305	296	299	3,000	299
2004-08-25	302	302	300	300	4,000	300
2004-08-24	298	299	294	294	4,500	294
2004-08-23	292	292	292	292	500	292
2004-08-20	298	298	298	298	125,500	298
2004-08-19	293	293	293	293	68,500	293
2004-08-16	290	290	290	290	1,000	290
2004-08-13	290	290	290	290	500	290
2004-08-11	287	295	287	295	4,500	295
2004-08-10	292	292	285	285	22,000	285
2004-08-09	291	295	291	292	1,500	292
2004-08-06	293	293	291	291	4,000	291
2004-08-04	310	310	296	296	14,000	296
2004-08-03	295	295	295	295	500	295
2004-08-02	298	298	298	298	4,000	298
2004-07-30	303	303	303	303	500	303
2004-07-29	307	307	298	298	4,500	298
2004-07-28	302	302	302	302	500	302
2004-07-27	301	301	295	300	6,000	300
2004-07-26	301	301	300	301	3,500	301
2004-07-23	306	306	304	306	4,500	306
2004-07-22	304	306	300	304	9,000	304
2004-07-21	304	304	303	304	6,500	304
2004-07-20	298	300	298	300	2,500	300
2004-07-16	298	305	297	304	11,500	304
2004-07-15	303	303	295	300	5,000	300
2004-07-14	298	308	298	307	15,500	307
2004-07-13	306	307	296	296	5,500	296
2004-07-09	309	309	302	307	35,000	307
2004-07-08	294	300	294	300	63,000	300
2004-07-07	291	291	290	290	20,500	290
2004-07-06	286	291	286	291	1,500	291
2004-07-05	288	295	285	295	17,000	295
2004-07-02	290	290	290	290	500	290
2004-07-01	293	293	289	290	16,500	290
2004-06-30	290	290	288	288	6,500	288
2004-06-29	290	290	290	290	3,500	290
2004-06-28	289	291	287	291	10,000	291
2004-06-25	296	296	290	290	5,500	290
2004-06-24	284	289	284	289	1,500	289
2004-06-23	290	290	283	283	2,000	283
2004-06-22	294	294	290	290	2,500	290
2004-06-21	295	295	293	293	3,000	293
2004-06-18	300	300	293	293	9,000	293
2004-06-17	296	296	291	293	6,000	293
2004-06-16	300	300	296	296	10,000	296
2004-06-15	299	304	295	295	9,000	295
2004-06-14	295	300	293	300	8,000	300
2004-06-11	285	292	285	292	7,000	292
2004-06-10	287	290	286	286	6,000	286
2004-06-09	284	284	284	284	1,000	284
2004-06-08	287	287	281	281	5,000	281
2004-06-07	277	282	277	282	2,000	282
2004-06-04	278	278	275	276	6,000	276
2004-06-03	277	281	277	281	2,000	281
2004-06-02	284	284	277	277	2,500	277
2004-06-01	285	285	285	285	1,500	285
2004-05-31	285	285	285	285	500	285
2004-05-28	276	276	271	275	5,000	275
2004-05-27	275	275	275	275	2,000	275
2004-05-26	279	280	279	280	3,500	280
2004-05-25	289	289	284	284	3,500	284
2004-05-24	291	293	281	281	8,000	281
2004-05-21	273	277	269	276	11,000	276
2004-05-20	270	273	269	273	7,500	273
2004-05-19	260	270	260	270	4,500	270
2004-05-18	232	255	232	255	18,500	255
2004-05-17	262	262	225	246	8,500	246
2004-05-14	260	261	260	261	7,000	261
2004-05-13	272	272	272	272	4,000	272
2004-05-12	270	280	270	277	16,500	277
2004-05-11	245	260	245	259	19,000	259
2004-05-10	293	293	254	257	14,000	257
2004-05-07	295	295	291	291	5,000	291
2004-05-06	298	298	291	291	2,000	291
2004-04-30	290	290	285	289	8,000	289
2004-04-28	293	300	292	298	3,000	298
2004-04-27	306	306	290	297	5,000	297
2004-04-26	318	318	300	300	27,000	300
2004-04-23	306	310	306	308	9,500	308
2004-04-22	288	300	288	294	15,500	294
2004-04-21	286	286	282	284	10,500	284
2004-04-20	292	292	286	286	11,500	286
2004-04-19	289	294	287	290	8,000	290
2004-04-16	300	300	297	299	8,500	299
2004-04-15	311	319	300	300	11,000	300
2004-04-14	302	311	302	308	34,500	308
2004-04-13	310	312	310	311	17,500	311
2004-04-12	303	312	300	312	13,500	312
2004-04-09	304	304	286	294	16,000	294
2004-04-08	302	309	302	308	22,500	308
2004-04-07	290	302	290	302	29,500	302
2004-04-06	286	295	286	289	21,000	289
2004-04-05	282	285	282	282	26,500	282
2004-04-02	274	280	271	280	6,500	280
2004-04-01	276	277	275	275	12,500	275
2004-03-31	279	279	270	270	21,000	270
2004-03-30	268	274	264	274	19,000	274
2004-03-29	275	275	266	266	5,000	266
2004-03-26	277	277	272	275	14,500	275
2004-03-25	280	280	267	267	14,000	267
2004-03-24	290	290	276	278	11,000	278
2004-03-23	265	280	265	280	30,500	280
2004-03-22	290	290	278	280	14,000	280
2004-03-19	297	297	287	290	24,000	290
2004-03-18	275	295	274	281	59,500	281
2004-03-17	260	267	257	267	34,000	267
2004-03-16	260	260	259	259	17,500	259
2004-03-15	261	262	260	260	12,000	260
2004-03-12	254	263	254	260	4,500	260
2004-03-11	250	254	250	254	7,500	254
2004-03-10	253	253	252	253	9,000	253
2004-03-09	255	255	250	250	3,500	250
2004-03-08	250	266	250	255	16,500	255
2004-03-05	245	250	245	250	22,500	250
2004-03-04	230	248	230	244	30,500	244
2004-03-03	230	238	230	238	7,000	238
2004-03-02	226	236	226	236	8,500	236
2004-03-01	227	228	223	223	3,500	223
2004-02-27	227	227	227	227	1,000	227
2004-02-26	225	225	225	225	500	225
2004-02-25	225	225	222	222	4,500	222
2004-02-24	236	236	225	225	7,000	225
2004-02-23	227	235	221	221	5,000	221
2004-02-20	229	232	227	227	5,000	227
2004-02-19	237	238	231	238	7,500	238
2004-02-18	222	243	222	232	25,000	232
2004-02-16	225	225	225	225	1,500	225
2004-02-13	219	224	218	224	12,500	224
2004-02-12	223	223	221	221	1,500	221
2004-02-10	215	230	211	215	13,000	215
2004-02-09	215	215	211	215	9,500	215
2004-02-06	213	215	211	211	14,000	211
2004-02-05	212	212	212	212	6,000	212
2004-02-04	217	217	213	215	16,000	215
2004-02-03	224	224	220	221	5,500	221
2004-02-02	226	226	223	224	6,500	224
2004-01-30	228	228	226	226	4,000	226
2004-01-29	226	226	221	226	57,500	226
2004-01-28	220	220	218	218	9,000	218
2004-01-27	227	229	222	222	17,000	222
2004-01-26	226	228	221	221	32,000	221
2004-01-23	214	217	213	216	14,500	216
2004-01-22	211	220	211	215	36,500	215
2004-01-21	205	205	205	205	3,000	205
2004-01-20	203	210	201	205	15,500	205
2004-01-19	197	204	194	204	31,000	204
2004-01-16	194	194	193	194	4,000	194
2004-01-15	193	194	193	194	3,000	194
2004-01-14	193	194	193	194	11,000	194
2004-01-13	198	198	193	193	5,500	193
2004-01-09	193	197	191	196	7,000	196
2004-01-08	190	194	190	194	8,000	194
2004-01-07	188	188	188	188	3,500	188
2004-01-06	188	189	185	186	14,000	186
2004-01-05	189	189	189	189	3,000	189

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