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