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