5928 アルメタックス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	425	426	425	425	1,500	425
2006-12-28	422	422	416	417	5,500	417
2006-12-27	422	422	422	422	3,500	422
2006-12-26	419	420	418	418	4,000	418
2006-12-25	413	419	413	418	14,000	418
2006-12-22	420	420	413	413	6,000	413
2006-12-21	413	417	412	412	6,500	412
2006-12-20	415	415	412	412	1,000	412
2006-12-19	420	420	415	415	8,500	415
2006-12-18	416	420	416	420	2,500	420
2006-12-15	422	422	416	416	4,500	416
2006-12-14	425	426	425	425	5,500	425
2006-12-13	422	425	422	425	3,000	425
2006-12-12	421	427	421	422	17,500	422
2006-12-11	416	424	416	418	2,000	418
2006-12-08	413	418	413	414	3,000	414
2006-12-07	412	415	412	412	4,000	412
2006-12-06	419	419	412	412	1,000	412
2006-12-05	417	417	415	415	3,000	415
2006-12-04	427	427	416	416	2,500	416
2006-12-01	422	422	422	422	1,000	422
2006-11-30	420	420	420	420	4,000	420
2006-11-29	410	420	410	420	6,500	420
2006-11-28	410	410	410	410	1,500	410
2006-11-27	411	412	411	412	1,000	412
2006-11-24	419	419	411	411	3,500	411
2006-11-22	423	423	410	419	12,500	419
2006-11-21	410	410	410	410	1,000	410
2006-11-20	426	426	410	410	10,000	410
2006-11-17	421	421	415	419	10,500	419
2006-11-16	424	427	423	423	5,000	423
2006-11-15	424	424	424	424	2,000	424
2006-11-14	425	425	423	423	9,500	423
2006-11-09	435	435	426	433	3,000	433
2006-11-08	444	444	435	435	2,000	435
2006-11-07	430	435	430	431	4,000	431
2006-11-06	428	428	428	428	1,000	428
2006-11-02	429	429	427	427	1,500	427
2006-11-01	435	435	429	429	4,500	429
2006-10-31	438	439	435	439	7,000	439
2006-10-30	445	445	445	445	500	445
2006-10-27	447	448	447	447	3,500	447
2006-10-26	445	452	445	452	2,000	452
2006-10-25	449	449	445	445	3,000	445
2006-10-24	459	459	449	449	5,500	449
2006-10-23	458	458	451	451	2,000	451
2006-10-20	465	465	451	453	26,000	453
2006-10-19	440	489	440	465	38,000	465
2006-10-18	435	437	429	437	12,000	437
2006-10-17	428	437	427	430	8,000	430
2006-10-16	440	440	427	427	6,500	427
2006-10-13	421	435	421	435	3,500	435
2006-10-12	426	430	426	430	1,000	430
2006-10-11	421	430	421	430	5,500	430
2006-10-10	430	430	429	429	6,000	429
2006-10-06	435	435	435	435	3,500	435
2006-10-05	441	441	435	435	4,500	435
2006-10-04	441	443	438	443	7,500	443
2006-10-03	444	444	441	441	2,000	441
2006-10-02	441	441	441	441	2,000	441
2006-09-29	440	441	440	441	3,500	441
2006-09-28	445	445	438	440	14,000	440
2006-09-27	445	445	445	445	1,500	445
2006-09-26	443	450	443	450	2,000	450
2006-09-25	440	443	440	443	4,000	443
2006-09-22	440	440	440	440	3,000	440
2006-09-21	431	435	431	435	7,000	435
2006-09-20	445	445	430	435	15,500	435
2006-09-19	445	445	438	445	11,000	445
2006-09-15	446	446	445	446	2,500	446
2006-09-14	456	456	446	446	3,000	446
2006-09-12	455	455	436	455	9,500	455
2006-09-11	452	458	452	458	4,500	458
2006-09-08	457	457	456	456	1,000	456
2006-09-07	457	457	457	457	6,500	457
2006-09-06	454	455	452	455	4,000	455
2006-09-05	451	455	451	455	2,000	455
2006-09-04	451	454	451	454	4,000	454
2006-09-01	451	451	450	450	22,500	450
2006-08-31	446	449	446	449	4,000	449
2006-08-30	448	448	448	448	1,500	448
2006-08-29	449	450	448	449	8,500	449
2006-08-28	454	454	450	450	3,500	450
2006-08-25	450	450	450	450	3,000	450
2006-08-24	448	450	443	450	4,000	450
2006-08-23	450	450	450	450	5,500	450
2006-08-22	454	455	448	450	6,500	450
2006-08-21	456	457	451	455	10,000	455
2006-08-18	445	455	445	455	11,000	455
2006-08-17	446	446	445	446	6,500	446
2006-08-16	454	455	450	450	2,500	450
2006-08-15	450	450	449	449	3,000	449
2006-08-14	455	455	455	455	6,000	455
2006-08-11	455	458	450	455	2,000	455
2006-08-10	450	455	450	455	1,000	455
2006-08-09	450	450	450	450	500	450
2006-08-08	450	450	445	445	1,500	445
2006-08-07	460	460	446	446	6,000	446
2006-08-03	459	461	455	461	5,000	461
2006-08-02	460	461	460	461	3,500	461
2006-08-01	450	457	450	457	5,000	457
2006-07-31	450	455	450	450	5,500	450
2006-07-28	423	435	423	435	7,500	435
2006-07-27	413	418	413	418	2,500	418
2006-07-26	423	423	411	415	2,500	415
2006-07-25	420	420	420	420	2,500	420
2006-07-24	420	420	410	420	10,500	420
2006-07-21	414	420	414	420	3,000	420
2006-07-20	420	420	420	420	1,500	420
2006-07-19	411	411	409	410	3,500	410
2006-07-18	430	430	420	420	9,000	420
2006-07-14	436	440	434	440	4,000	440
2006-07-13	436	447	436	447	2,000	447
2006-07-12	448	449	448	449	1,500	449
2006-07-11	446	446	445	445	5,000	445
2006-07-10	450	450	444	445	8,000	445
2006-07-07	451	452	450	450	10,500	450
2006-07-06	446	450	445	450	13,500	450
2006-07-05	447	447	447	447	1,500	447
2006-07-04	453	453	450	450	2,500	450
2006-07-03	450	453	450	453	18,500	453
2006-06-30	447	453	445	453	5,000	453
2006-06-29	454	454	454	454	1,000	454
2006-06-28	458	458	445	450	8,500	450
2006-06-27	456	458	450	458	2,000	458
2006-06-26	460	462	456	456	6,500	456
2006-06-23	451	459	451	458	4,000	458
2006-06-22	454	454	444	451	4,000	451
2006-06-21	443	443	443	443	1,000	443
2006-06-20	446	446	445	445	1,000	445
2006-06-19	451	454	441	450	5,000	450
2006-06-16	441	451	441	451	10,500	451
2006-06-15	431	435	431	433	3,000	433
2006-06-14	420	430	420	430	3,500	430
2006-06-13	430	430	430	430	2,000	430
2006-06-12	420	430	420	430	8,500	430
2006-06-09	407	428	407	427	4,500	427
2006-06-08	428	428	405	420	21,000	420
2006-06-07	431	436	431	436	3,500	436
2006-06-06	445	445	436	436	4,500	436
2006-06-05	440	445	440	445	15,000	445
2006-06-02	456	460	434	460	17,000	460
2006-06-01	455	456	455	456	3,500	456
2006-05-31	456	460	455	455	4,000	455
2006-05-30	470	470	465	469	3,000	469
2006-05-29	470	470	470	470	1,000	470
2006-05-26	482	482	480	480	6,500	480
2006-05-25	478	482	478	482	5,000	482
2006-05-24	463	471	462	471	14,000	471
2006-05-23	473	473	464	464	20,500	464
2006-05-22	496	497	488	488	11,000	488
2006-05-19	497	497	471	495	9,000	495
2006-05-18	502	504	487	504	15,500	504
2006-05-17	505	505	505	505	500	505
2006-05-16	514	514	506	506	8,500	506
2006-05-15	512	520	511	514	9,000	514
2006-05-12	515	520	512	515	13,500	515
2006-05-11	516	522	516	520	19,500	520
2006-05-10	522	524	518	518	4,000	518
2006-05-09	526	526	520	520	5,500	520
2006-05-08	516	524	516	524	4,500	524
2006-05-02	515	519	511	511	9,500	511
2006-05-01	510	510	510	510	1,500	510
2006-04-28	516	518	511	518	6,000	518
2006-04-27	515	519	513	519	4,000	519
2006-04-26	513	513	513	513	3,000	513
2006-04-25	519	519	512	512	20,500	512
2006-04-24	513	518	513	514	9,500	514
2006-04-21	514	514	512	512	7,500	512
2006-04-20	516	519	516	519	2,000	519
2006-04-19	517	517	516	516	9,000	516
2006-04-18	520	520	512	512	8,000	512
2006-04-17	528	529	525	525	12,000	525
2006-04-14	530	530	527	527	5,000	527
2006-04-13	525	525	524	524	2,500	524
2006-04-12	526	534	522	524	8,500	524
2006-04-11	530	530	526	526	8,500	526
2006-04-10	530	530	528	530	14,500	530
2006-04-07	534	534	530	530	8,000	530
2006-04-06	523	531	522	531	13,500	531
2006-04-05	530	530	526	526	8,000	526
2006-04-04	524	529	524	529	14,500	529
2006-04-03	520	525	520	522	22,500	522
2006-03-31	516	517	516	517	4,000	517
2006-03-30	518	518	516	516	3,500	516
2006-03-29	519	519	513	519	5,000	519
2006-03-28	511	519	510	519	4,500	519
2006-03-27	519	519	511	512	16,000	512
2006-03-24	514	515	510	510	18,500	510
2006-03-23	507	514	507	510	18,500	510
2006-03-22	504	508	503	507	6,500	507
2006-03-20	502	507	499	499	27,000	499
2006-03-17	499	500	485	500	8,000	500
2006-03-16	493	498	492	498	2,000	498
2006-03-15	500	500	488	488	3,000	488
2006-03-14	506	506	502	502	2,000	502
2006-03-13	503	504	500	500	6,500	500
2006-03-10	495	500	495	500	1,000	500
2006-03-09	499	502	499	502	2,500	502
2006-03-08	487	498	487	498	6,500	498
2006-03-07	482	499	482	499	4,000	499
2006-03-06	481	488	476	488	7,000	488
2006-03-03	488	488	488	488	1,000	488
2006-03-02	504	504	495	495	7,000	495
2006-03-01	514	514	502	503	9,500	503
2006-02-28	519	519	514	518	7,000	518
2006-02-27	519	520	512	520	8,000	520
2006-02-24	495	499	491	499	6,500	499
2006-02-23	482	495	480	495	7,500	495
2006-02-22	470	481	470	481	6,000	481
2006-02-21	431	458	429	458	33,000	458
2006-02-20	488	488	451	451	19,000	451
2006-02-17	509	509	490	490	9,000	490
2006-02-16	515	515	499	500	9,500	500
2006-02-15	513	515	513	515	7,500	515
2006-02-14	499	513	482	513	28,000	513
2006-02-13	533	534	503	513	8,000	513
2006-02-10	537	537	530	535	12,000	535
2006-02-09	544	544	533	533	14,500	533
2006-02-08	542	542	539	539	8,500	539
2006-02-07	540	542	538	540	15,000	540
2006-02-06	538	538	532	535	12,000	535
2006-02-03	539	539	525	530	24,500	530
2006-02-02	545	545	536	540	15,500	540
2006-02-01	545	549	543	547	18,500	547
2006-01-31	546	549	546	549	19,500	549
2006-01-30	551	558	546	546	90,500	546
2006-01-27	496	551	496	540	64,500	540
2006-01-26	485	495	485	495	9,000	495
2006-01-25	477	487	477	487	13,500	487
2006-01-24	474	475	473	475	5,000	475
2006-01-23	484	484	470	471	20,000	471
2006-01-20	490	499	485	485	19,500	485
2006-01-19	440	504	440	497	42,000	497
2006-01-18	490	490	416	436	39,000	436
2006-01-17	519	519	510	510	18,000	510
2006-01-16	519	519	513	519	14,500	519
2006-01-13	515	517	512	512	6,500	512
2006-01-12	520	520	511	511	13,000	511
2006-01-11	520	520	503	516	20,500	516
2006-01-10	510	520	500	520	41,000	520
2006-01-06	482	495	482	495	30,000	495
2006-01-05	483	486	482	482	23,000	482
2006-01-04	484	484	482	482	11,000	482

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