5928 アルメタックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 338 | 338 | 333 | 333 | 1,000 | 333 |
| 2007-12-27 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-12-26 | 341 | 344 | 341 | 344 | 7,000 | 344 |
| 2007-12-25 | 359 | 359 | 340 | 341 | 12,500 | 341 |
| 2007-12-21 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2007-12-20 | 350 | 350 | 334 | 334 | 4,000 | 334 |
| 2007-12-19 | 350 | 351 | 350 | 350 | 7,500 | 350 |
| 2007-12-18 | 364 | 364 | 363 | 363 | 41,500 | 363 |
| 2007-12-13 | 376 | 376 | 376 | 376 | 500 | 376 |
| 2007-12-10 | 389 | 397 | 389 | 397 | 12,000 | 397 |
| 2007-12-07 | 371 | 389 | 371 | 389 | 5,000 | 389 |
| 2007-12-06 | 371 | 371 | 371 | 371 | 1,500 | 371 |
| 2007-12-05 | 351 | 363 | 351 | 363 | 1,500 | 363 |
| 2007-12-04 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2007-12-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-11-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-11-29 | 351 | 356 | 351 | 356 | 2,000 | 356 |
| 2007-11-28 | 345 | 350 | 345 | 350 | 3,500 | 350 |
| 2007-11-26 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2007-11-22 | 345 | 345 | 345 | 345 | 5,500 | 345 |
| 2007-11-21 | 343 | 348 | 343 | 343 | 5,500 | 343 |
| 2007-11-20 | 340 | 343 | 340 | 343 | 12,500 | 343 |
| 2007-11-19 | 349 | 349 | 345 | 345 | 2,500 | 345 |
| 2007-11-16 | 341 | 348 | 332 | 346 | 5,500 | 346 |
| 2007-11-15 | 390 | 390 | 350 | 350 | 11,000 | 350 |
| 2007-11-14 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2007-11-13 | 364 | 384 | 364 | 374 | 2,500 | 374 |
| 2007-11-12 | 373 | 373 | 359 | 359 | 4,000 | 359 |
| 2007-11-09 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2007-11-07 | 395 | 395 | 392 | 392 | 3,500 | 392 |
| 2007-11-05 | 406 | 407 | 406 | 406 | 4,500 | 406 |
| 2007-11-02 | 403 | 406 | 403 | 406 | 3,500 | 406 |
| 2007-11-01 | 403 | 407 | 392 | 405 | 27,000 | 405 |
| 2007-10-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2007-10-30 | 406 | 406 | 402 | 402 | 3,500 | 402 |
| 2007-10-25 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2007-10-23 | 417 | 417 | 411 | 411 | 3,500 | 411 |
| 2007-10-22 | 400 | 402 | 400 | 402 | 1,500 | 402 |
| 2007-10-19 | 410 | 410 | 410 | 410 | 1,500 | 410 |
| 2007-10-18 | 414 | 414 | 404 | 410 | 7,000 | 410 |
| 2007-10-17 | 415 | 416 | 415 | 416 | 2,500 | 416 |
| 2007-10-16 | 420 | 420 | 418 | 420 | 4,000 | 420 |
| 2007-10-15 | 418 | 418 | 418 | 418 | 500 | 418 |
| 2007-10-12 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 2007-10-11 | 416 | 417 | 415 | 415 | 4,500 | 415 |
| 2007-10-10 | 421 | 421 | 417 | 417 | 2,500 | 417 |
| 2007-10-09 | 425 | 425 | 419 | 423 | 10,000 | 423 |
| 2007-10-05 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2007-10-04 | 419 | 422 | 419 | 422 | 4,500 | 422 |
| 2007-10-03 | 420 | 422 | 417 | 419 | 10,500 | 419 |
| 2007-10-02 | 425 | 425 | 425 | 425 | 1,500 | 425 |
| 2007-10-01 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2007-09-28 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 2007-09-25 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2007-09-21 | 418 | 427 | 417 | 427 | 8,000 | 427 |
| 2007-09-20 | 422 | 430 | 422 | 422 | 5,500 | 422 |
| 2007-09-19 | 428 | 433 | 423 | 423 | 3,000 | 423 |
| 2007-09-18 | 423 | 423 | 423 | 423 | 500 | 423 |
| 2007-09-14 | 420 | 420 | 418 | 420 | 43,000 | 420 |
| 2007-09-13 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2007-09-12 | 421 | 422 | 416 | 421 | 3,000 | 421 |
| 2007-09-11 | 420 | 420 | 415 | 420 | 6,000 | 420 |
| 2007-09-10 | 419 | 420 | 415 | 420 | 5,500 | 420 |
| 2007-09-07 | 423 | 427 | 423 | 427 | 1,000 | 427 |
| 2007-09-05 | 428 | 428 | 425 | 425 | 3,000 | 425 |
| 2007-09-04 | 440 | 440 | 430 | 430 | 1,500 | 430 |
| 2007-09-03 | 426 | 435 | 426 | 435 | 1,500 | 435 |
| 2007-08-31 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2007-08-30 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2007-08-29 | 437 | 437 | 424 | 431 | 2,500 | 431 |
| 2007-08-28 | 432 | 437 | 432 | 437 | 1,000 | 437 |
| 2007-08-27 | 437 | 437 | 437 | 437 | 4,000 | 437 |
| 2007-08-24 | 437 | 437 | 437 | 437 | 2,500 | 437 |
| 2007-08-23 | 442 | 443 | 430 | 437 | 10,500 | 437 |
| 2007-08-22 | 454 | 454 | 452 | 452 | 7,500 | 452 |
| 2007-08-21 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-08-20 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2007-08-17 | 435 | 450 | 426 | 450 | 10,500 | 450 |
| 2007-08-16 | 430 | 437 | 422 | 432 | 5,500 | 432 |
| 2007-08-15 | 436 | 445 | 435 | 440 | 9,000 | 440 |
| 2007-08-14 | 434 | 443 | 434 | 443 | 1,500 | 443 |
| 2007-08-13 | 429 | 434 | 421 | 434 | 4,500 | 434 |
| 2007-08-10 | 440 | 445 | 439 | 439 | 6,000 | 439 |
| 2007-08-09 | 443 | 449 | 443 | 449 | 5,000 | 449 |
| 2007-08-08 | 446 | 447 | 446 | 447 | 2,000 | 447 |
| 2007-08-07 | 449 | 449 | 446 | 446 | 3,500 | 446 |
| 2007-08-06 | 452 | 454 | 445 | 454 | 11,500 | 454 |
| 2007-08-03 | 459 | 459 | 450 | 456 | 9,000 | 456 |
| 2007-08-02 | 467 | 467 | 460 | 464 | 6,000 | 464 |
| 2007-08-01 | 469 | 469 | 469 | 469 | 1,500 | 469 |
| 2007-07-31 | 462 | 470 | 462 | 470 | 4,000 | 470 |
| 2007-07-30 | 450 | 462 | 450 | 462 | 3,500 | 462 |
| 2007-07-27 | 460 | 460 | 460 | 460 | 2,500 | 460 |
| 2007-07-26 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2007-07-25 | 476 | 476 | 475 | 475 | 2,500 | 475 |
| 2007-07-24 | 490 | 490 | 475 | 475 | 5,500 | 475 |
| 2007-07-23 | 475 | 484 | 475 | 484 | 2,000 | 484 |
| 2007-07-20 | 480 | 487 | 478 | 478 | 13,500 | 478 |
| 2007-07-19 | 476 | 478 | 475 | 478 | 5,500 | 478 |
| 2007-07-18 | 475 | 476 | 470 | 470 | 8,000 | 470 |
| 2007-07-17 | 475 | 476 | 475 | 475 | 5,000 | 475 |
| 2007-07-13 | 469 | 470 | 465 | 470 | 2,000 | 470 |
| 2007-07-12 | 472 | 472 | 464 | 464 | 3,000 | 464 |
| 2007-07-11 | 461 | 464 | 461 | 464 | 1,000 | 464 |
| 2007-07-10 | 469 | 469 | 466 | 466 | 8,500 | 466 |
| 2007-07-09 | 468 | 469 | 468 | 469 | 2,000 | 469 |
| 2007-07-06 | 466 | 466 | 465 | 465 | 1,500 | 465 |
| 2007-07-05 | 464 | 465 | 460 | 465 | 7,000 | 465 |
| 2007-07-04 | 464 | 464 | 460 | 460 | 14,500 | 460 |
| 2007-07-03 | 471 | 473 | 462 | 462 | 11,500 | 462 |
| 2007-07-02 | 464 | 469 | 464 | 469 | 3,000 | 469 |
| 2007-06-29 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2007-06-28 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2007-06-27 | 465 | 465 | 465 | 465 | 2,500 | 465 |
| 2007-06-26 | 465 | 465 | 460 | 465 | 7,000 | 465 |
| 2007-06-25 | 459 | 462 | 459 | 462 | 5,500 | 462 |
| 2007-06-22 | 459 | 460 | 458 | 458 | 11,500 | 458 |
| 2007-06-21 | 457 | 457 | 457 | 457 | 2,500 | 457 |
| 2007-06-20 | 452 | 457 | 452 | 457 | 7,500 | 457 |
| 2007-06-19 | 458 | 458 | 451 | 456 | 15,500 | 456 |
| 2007-06-18 | 455 | 458 | 452 | 458 | 4,000 | 458 |
| 2007-06-15 | 452 | 455 | 450 | 450 | 12,000 | 450 |
| 2007-06-14 | 451 | 451 | 450 | 450 | 12,500 | 450 |
| 2007-06-13 | 450 | 455 | 450 | 455 | 8,500 | 455 |
| 2007-06-12 | 453 | 455 | 452 | 452 | 11,500 | 452 |
| 2007-06-11 | 453 | 453 | 449 | 449 | 1,500 | 449 |
| 2007-06-08 | 453 | 453 | 450 | 450 | 4,500 | 450 |
| 2007-06-07 | 450 | 450 | 450 | 450 | 2,500 | 450 |
| 2007-06-06 | 453 | 453 | 449 | 449 | 1,500 | 449 |
| 2007-06-05 | 453 | 453 | 450 | 453 | 7,500 | 453 |
| 2007-06-04 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2007-06-01 | 444 | 450 | 444 | 450 | 5,500 | 450 |
| 2007-05-31 | 450 | 450 | 445 | 445 | 2,500 | 445 |
| 2007-05-30 | 450 | 450 | 445 | 445 | 3,500 | 445 |
| 2007-05-29 | 450 | 450 | 445 | 450 | 10,500 | 450 |
| 2007-05-28 | 455 | 455 | 448 | 450 | 11,500 | 450 |
| 2007-05-25 | 456 | 456 | 452 | 455 | 4,500 | 455 |
| 2007-05-23 | 460 | 460 | 452 | 457 | 12,000 | 457 |
| 2007-05-22 | 458 | 458 | 448 | 450 | 4,000 | 450 |
| 2007-05-21 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2007-05-18 | 451 | 455 | 445 | 450 | 19,500 | 450 |
| 2007-05-17 | 454 | 455 | 445 | 449 | 13,500 | 449 |
| 2007-05-16 | 452 | 452 | 449 | 449 | 13,000 | 449 |
| 2007-05-15 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2007-05-14 | 440 | 440 | 437 | 437 | 1,500 | 437 |
| 2007-05-11 | 429 | 445 | 429 | 440 | 9,500 | 440 |
| 2007-05-10 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 2007-05-09 | 438 | 439 | 438 | 439 | 1,000 | 439 |
| 2007-05-08 | 440 | 440 | 430 | 433 | 3,000 | 433 |
| 2007-05-07 | 443 | 443 | 430 | 430 | 5,000 | 430 |
| 2007-05-02 | 436 | 436 | 429 | 429 | 1,000 | 429 |
| 2007-04-26 | 440 | 440 | 430 | 430 | 6,500 | 430 |
| 2007-04-25 | 435 | 443 | 435 | 440 | 11,000 | 440 |
| 2007-04-24 | 439 | 439 | 431 | 431 | 24,500 | 431 |
| 2007-04-23 | 419 | 428 | 419 | 428 | 7,000 | 428 |
| 2007-04-19 | 424 | 425 | 424 | 425 | 4,500 | 425 |
| 2007-04-18 | 425 | 425 | 424 | 424 | 5,000 | 424 |
| 2007-04-17 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2007-04-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-04-12 | 414 | 420 | 414 | 420 | 1,500 | 420 |
| 2007-04-11 | 416 | 424 | 416 | 424 | 4,000 | 424 |
| 2007-04-10 | 417 | 418 | 417 | 418 | 4,000 | 418 |
| 2007-04-09 | 419 | 424 | 419 | 424 | 3,500 | 424 |
| 2007-04-06 | 414 | 414 | 414 | 414 | 3,500 | 414 |
| 2007-04-05 | 423 | 424 | 420 | 424 | 2,000 | 424 |
| 2007-04-04 | 422 | 426 | 422 | 426 | 3,500 | 426 |
| 2007-04-03 | 430 | 432 | 422 | 427 | 14,000 | 427 |
| 2007-04-02 | 429 | 432 | 429 | 432 | 8,000 | 432 |
| 2007-03-30 | 434 | 434 | 432 | 432 | 2,000 | 432 |
| 2007-03-29 | 430 | 436 | 430 | 436 | 6,500 | 436 |
| 2007-03-27 | 446 | 446 | 445 | 445 | 6,000 | 445 |
| 2007-03-26 | 449 | 453 | 449 | 452 | 5,500 | 452 |
| 2007-03-23 | 449 | 449 | 442 | 444 | 9,500 | 444 |
| 2007-03-22 | 434 | 446 | 434 | 444 | 16,000 | 444 |
| 2007-03-20 | 431 | 435 | 431 | 433 | 10,500 | 433 |
| 2007-03-19 | 431 | 436 | 431 | 436 | 6,000 | 436 |
| 2007-03-16 | 436 | 436 | 432 | 436 | 4,000 | 436 |
| 2007-03-15 | 441 | 441 | 437 | 441 | 14,500 | 441 |
| 2007-03-14 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 2007-03-13 | 443 | 444 | 442 | 442 | 1,500 | 442 |
| 2007-03-12 | 449 | 449 | 449 | 449 | 500 | 449 |
| 2007-03-09 | 445 | 445 | 445 | 445 | 1,500 | 445 |
| 2007-03-08 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2007-03-07 | 445 | 448 | 442 | 442 | 6,500 | 442 |
| 2007-03-06 | 437 | 440 | 437 | 440 | 6,500 | 440 |
| 2007-03-05 | 444 | 444 | 438 | 438 | 3,500 | 438 |
| 2007-03-02 | 444 | 448 | 444 | 448 | 28,000 | 448 |
| 2007-03-01 | 450 | 456 | 450 | 450 | 11,000 | 450 |
| 2007-02-28 | 449 | 460 | 443 | 460 | 34,000 | 460 |
| 2007-02-27 | 460 | 464 | 460 | 464 | 7,500 | 464 |
| 2007-02-26 | 455 | 461 | 455 | 457 | 14,000 | 457 |
| 2007-02-23 | 462 | 463 | 458 | 459 | 6,500 | 459 |
| 2007-02-22 | 455 | 462 | 455 | 462 | 9,000 | 462 |
| 2007-02-21 | 438 | 455 | 438 | 455 | 27,500 | 455 |
| 2007-02-20 | 435 | 438 | 435 | 438 | 2,000 | 438 |
| 2007-02-19 | 435 | 437 | 435 | 437 | 1,500 | 437 |
| 2007-02-16 | 434 | 435 | 433 | 435 | 3,000 | 435 |
| 2007-02-15 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-02-14 | 436 | 436 | 433 | 434 | 4,500 | 434 |
| 2007-02-13 | 432 | 433 | 432 | 433 | 9,000 | 433 |
| 2007-02-09 | 436 | 436 | 430 | 430 | 23,000 | 430 |
| 2007-02-08 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2007-02-07 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2007-02-06 | 437 | 437 | 436 | 436 | 2,500 | 436 |
| 2007-02-05 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2007-02-02 | 435 | 435 | 433 | 434 | 3,500 | 434 |
| 2007-02-01 | 433 | 433 | 432 | 432 | 1,000 | 432 |
| 2007-01-31 | 441 | 442 | 438 | 438 | 8,500 | 438 |
| 2007-01-30 | 437 | 440 | 437 | 438 | 5,500 | 438 |
| 2007-01-29 | 433 | 438 | 426 | 433 | 34,000 | 433 |
| 2007-01-26 | 429 | 430 | 425 | 425 | 8,500 | 425 |
| 2007-01-25 | 429 | 430 | 429 | 429 | 5,500 | 429 |
| 2007-01-24 | 426 | 429 | 426 | 429 | 1,500 | 429 |
| 2007-01-23 | 429 | 430 | 429 | 430 | 7,000 | 430 |
| 2007-01-22 | 428 | 428 | 422 | 422 | 13,500 | 422 |
| 2007-01-19 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2007-01-18 | 422 | 422 | 420 | 420 | 1,500 | 420 |
| 2007-01-17 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-01-16 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2007-01-15 | 422 | 423 | 422 | 422 | 2,500 | 422 |
| 2007-01-12 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2007-01-11 | 419 | 419 | 419 | 419 | 1,500 | 419 |
| 2007-01-10 | 425 | 425 | 419 | 419 | 3,500 | 419 |
| 2007-01-09 | 429 | 429 | 429 | 429 | 500 | 429 |
| 2007-01-05 | 430 | 430 | 429 | 429 | 8,000 | 429 |
| 2007-01-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
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