5928 アルメタックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 191 | 193 | 191 | 193 | 1,000 | 193 |
| 2008-12-29 | 192 | 193 | 191 | 193 | 1,500 | 193 |
| 2008-12-26 | 172 | 179 | 172 | 177 | 3,500 | 177 |
| 2008-12-25 | 195 | 195 | 195 | 195 | 5,500 | 195 |
| 2008-12-24 | 198 | 198 | 195 | 195 | 7,500 | 195 |
| 2008-12-22 | 181 | 190 | 181 | 190 | 2,500 | 190 |
| 2008-12-19 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-12-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-16 | 185 | 185 | 185 | 185 | 4,500 | 185 |
| 2008-12-15 | 184 | 184 | 184 | 184 | 500 | 184 |
| 2008-12-12 | 182 | 182 | 182 | 182 | 500 | 182 |
| 2008-12-09 | 182 | 182 | 182 | 182 | 34,500 | 182 |
| 2008-12-08 | 182 | 182 | 182 | 182 | 26,500 | 182 |
| 2008-12-03 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2008-12-02 | 181 | 182 | 181 | 182 | 1,500 | 182 |
| 2008-11-28 | 183 | 183 | 181 | 181 | 7,000 | 181 |
| 2008-11-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-11-26 | 182 | 182 | 182 | 182 | 11,500 | 182 |
| 2008-11-25 | 182 | 182 | 182 | 182 | 24,000 | 182 |
| 2008-11-21 | 161 | 172 | 160 | 172 | 5,500 | 172 |
| 2008-11-20 | 173 | 173 | 170 | 170 | 6,000 | 170 |
| 2008-11-19 | 170 | 170 | 170 | 170 | 1,500 | 170 |
| 2008-11-18 | 175 | 175 | 169 | 169 | 3,500 | 169 |
| 2008-11-14 | 165 | 170 | 165 | 170 | 1,000 | 170 |
| 2008-11-13 | 168 | 173 | 167 | 167 | 7,500 | 167 |
| 2008-11-11 | 182 | 182 | 182 | 182 | 500 | 182 |
| 2008-11-10 | 173 | 173 | 173 | 173 | 500 | 173 |
| 2008-11-07 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2008-11-06 | 177 | 177 | 174 | 174 | 2,500 | 174 |
| 2008-11-05 | 175 | 192 | 175 | 192 | 5,500 | 192 |
| 2008-11-04 | 170 | 173 | 170 | 173 | 6,000 | 173 |
| 2008-10-31 | 173 | 173 | 170 | 171 | 2,000 | 171 |
| 2008-10-30 | 166 | 173 | 166 | 173 | 3,500 | 173 |
| 2008-10-29 | 153 | 165 | 153 | 156 | 6,000 | 156 |
| 2008-10-28 | 150 | 150 | 142 | 149 | 6,000 | 149 |
| 2008-10-27 | 151 | 152 | 151 | 151 | 41,000 | 151 |
| 2008-10-24 | 160 | 160 | 155 | 155 | 18,500 | 155 |
| 2008-10-23 | 160 | 160 | 155 | 155 | 15,500 | 155 |
| 2008-10-22 | 173 | 173 | 163 | 163 | 12,000 | 163 |
| 2008-10-21 | 155 | 158 | 155 | 158 | 6,000 | 158 |
| 2008-10-20 | 145 | 149 | 145 | 145 | 5,000 | 145 |
| 2008-10-17 | 144 | 144 | 135 | 141 | 7,000 | 141 |
| 2008-10-16 | 136 | 136 | 129 | 129 | 20,000 | 129 |
| 2008-10-15 | 142 | 150 | 137 | 150 | 14,000 | 150 |
| 2008-10-14 | 135 | 141 | 132 | 141 | 36,500 | 141 |
| 2008-10-10 | 121 | 130 | 112 | 121 | 82,000 | 121 |
| 2008-10-09 | 161 | 161 | 115 | 118 | 262,000 | 118 |
| 2008-10-08 | 199 | 199 | 160 | 165 | 21,500 | 165 |
| 2008-10-07 | 199 | 209 | 199 | 209 | 1,500 | 209 |
| 2008-10-06 | 215 | 215 | 215 | 215 | 3,500 | 215 |
| 2008-10-03 | 214 | 221 | 205 | 220 | 14,000 | 220 |
| 2008-10-02 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2008-09-30 | 211 | 231 | 211 | 231 | 21,500 | 231 |
| 2008-09-29 | 238 | 250 | 235 | 235 | 2,500 | 235 |
| 2008-09-25 | 250 | 250 | 250 | 250 | 3,500 | 250 |
| 2008-09-24 | 260 | 260 | 250 | 255 | 6,500 | 255 |
| 2008-09-22 | 245 | 249 | 245 | 249 | 2,000 | 249 |
| 2008-09-19 | 243 | 245 | 243 | 245 | 1,500 | 245 |
| 2008-09-17 | 235 | 238 | 235 | 238 | 1,000 | 238 |
| 2008-09-16 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2008-09-12 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-09-11 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-09-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-09-09 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-09-08 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2008-09-05 | 234 | 234 | 233 | 233 | 4,500 | 233 |
| 2008-09-03 | 244 | 252 | 244 | 244 | 2,000 | 244 |
| 2008-09-02 | 258 | 258 | 248 | 253 | 4,500 | 253 |
| 2008-09-01 | 252 | 252 | 252 | 252 | 2,500 | 252 |
| 2008-08-29 | 268 | 268 | 268 | 268 | 500 | 268 |
| 2008-08-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-08-27 | 260 | 263 | 260 | 263 | 1,500 | 263 |
| 2008-08-26 | 269 | 269 | 268 | 268 | 1,000 | 268 |
| 2008-08-25 | 264 | 269 | 264 | 269 | 4,000 | 269 |
| 2008-08-22 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2008-08-21 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2008-08-19 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2008-08-18 | 250 | 255 | 250 | 255 | 2,000 | 255 |
| 2008-08-15 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-08-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-08-11 | 258 | 258 | 258 | 258 | 500 | 258 |
| 2008-08-08 | 251 | 258 | 251 | 258 | 4,000 | 258 |
| 2008-08-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-08-06 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-08-05 | 253 | 260 | 252 | 253 | 4,500 | 253 |
| 2008-08-04 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2008-08-01 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2008-07-31 | 261 | 261 | 250 | 250 | 3,500 | 250 |
| 2008-07-30 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-07-29 | 268 | 268 | 262 | 262 | 1,500 | 262 |
| 2008-07-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-07-25 | 270 | 270 | 270 | 270 | 4,500 | 270 |
| 2008-07-23 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-07-22 | 267 | 269 | 267 | 269 | 1,500 | 269 |
| 2008-07-18 | 265 | 265 | 260 | 264 | 3,500 | 264 |
| 2008-07-17 | 260 | 265 | 260 | 265 | 3,500 | 265 |
| 2008-07-16 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2008-07-15 | 262 | 267 | 262 | 267 | 7,000 | 267 |
| 2008-07-14 | 268 | 268 | 265 | 267 | 2,500 | 267 |
| 2008-07-11 | 266 | 268 | 266 | 268 | 2,000 | 268 |
| 2008-07-07 | 270 | 270 | 266 | 266 | 17,000 | 266 |
| 2008-07-04 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2008-07-03 | 269 | 278 | 269 | 278 | 3,500 | 278 |
| 2008-07-02 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2008-07-01 | 271 | 271 | 270 | 270 | 4,500 | 270 |
| 2008-06-30 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2008-06-25 | 288 | 288 | 285 | 288 | 7,500 | 288 |
| 2008-06-24 | 290 | 290 | 288 | 288 | 5,500 | 288 |
| 2008-06-23 | 276 | 276 | 275 | 275 | 1,500 | 275 |
| 2008-06-20 | 280 | 286 | 280 | 286 | 3,000 | 286 |
| 2008-06-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-06-18 | 281 | 281 | 280 | 280 | 1,000 | 280 |
| 2008-06-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-06-16 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2008-06-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-06-12 | 270 | 280 | 268 | 280 | 7,000 | 280 |
| 2008-06-11 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2008-06-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-06 | 283 | 283 | 282 | 283 | 3,000 | 283 |
| 2008-06-05 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-06-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-06-03 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2008-06-02 | 282 | 283 | 282 | 283 | 1,000 | 283 |
| 2008-05-30 | 275 | 275 | 275 | 275 | 6,500 | 275 |
| 2008-05-29 | 277 | 279 | 277 | 277 | 8,500 | 277 |
| 2008-05-28 | 292 | 292 | 277 | 277 | 5,500 | 277 |
| 2008-05-27 | 289 | 290 | 289 | 290 | 1,500 | 290 |
| 2008-05-26 | 280 | 280 | 275 | 275 | 1,000 | 275 |
| 2008-05-23 | 287 | 289 | 287 | 287 | 5,000 | 287 |
| 2008-05-22 | 285 | 287 | 285 | 287 | 5,500 | 287 |
| 2008-05-21 | 268 | 278 | 268 | 270 | 23,000 | 270 |
| 2008-05-20 | 271 | 271 | 269 | 270 | 1,500 | 270 |
| 2008-05-19 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2008-05-16 | 270 | 275 | 270 | 275 | 1,000 | 275 |
| 2008-05-15 | 270 | 270 | 268 | 268 | 8,500 | 268 |
| 2008-05-14 | 262 | 268 | 262 | 268 | 7,500 | 268 |
| 2008-05-13 | 270 | 270 | 260 | 260 | 4,000 | 260 |
| 2008-05-12 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2008-05-09 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2008-05-08 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2008-05-07 | 280 | 280 | 275 | 275 | 1,500 | 275 |
| 2008-05-02 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2008-04-30 | 274 | 274 | 271 | 271 | 2,500 | 271 |
| 2008-04-28 | 284 | 284 | 275 | 275 | 12,500 | 275 |
| 2008-04-25 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2008-04-23 | 277 | 281 | 277 | 281 | 1,000 | 281 |
| 2008-04-22 | 280 | 284 | 280 | 280 | 32,500 | 280 |
| 2008-04-21 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-04-18 | 279 | 279 | 275 | 275 | 1,000 | 275 |
| 2008-04-17 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2008-04-16 | 278 | 278 | 278 | 278 | 3,500 | 278 |
| 2008-04-15 | 276 | 276 | 276 | 276 | 500 | 276 |
| 2008-04-14 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2008-04-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-10 | 283 | 283 | 276 | 276 | 4,000 | 276 |
| 2008-04-09 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2008-04-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-07 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-04-03 | 291 | 291 | 290 | 290 | 4,500 | 290 |
| 2008-04-02 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-04-01 | 280 | 290 | 280 | 290 | 7,500 | 290 |
| 2008-03-27 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2008-03-26 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2008-03-25 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 2008-03-24 | 306 | 306 | 291 | 293 | 7,500 | 293 |
| 2008-03-21 | 297 | 297 | 296 | 296 | 1,000 | 296 |
| 2008-03-19 | 290 | 290 | 288 | 288 | 4,500 | 288 |
| 2008-03-18 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2008-03-17 | 281 | 291 | 246 | 291 | 6,000 | 291 |
| 2008-03-14 | 291 | 296 | 286 | 296 | 5,500 | 296 |
| 2008-03-13 | 294 | 310 | 290 | 310 | 7,000 | 310 |
| 2008-03-12 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2008-03-11 | 302 | 310 | 302 | 302 | 4,500 | 302 |
| 2008-03-07 | 313 | 313 | 305 | 305 | 5,000 | 305 |
| 2008-03-06 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-03-05 | 309 | 309 | 305 | 305 | 1,500 | 305 |
| 2008-03-04 | 315 | 315 | 308 | 308 | 4,000 | 308 |
| 2008-03-03 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2008-02-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-02-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2008-02-26 | 332 | 333 | 322 | 322 | 3,500 | 322 |
| 2008-02-25 | 332 | 332 | 332 | 332 | 1,500 | 332 |
| 2008-02-22 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 2008-02-21 | 326 | 326 | 325 | 325 | 11,000 | 325 |
| 2008-02-20 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2008-02-19 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-02-18 | 350 | 350 | 340 | 340 | 3,500 | 340 |
| 2008-02-15 | 330 | 330 | 330 | 330 | 1,500 | 330 |
| 2008-02-13 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2008-02-07 | 327 | 333 | 327 | 332 | 4,500 | 332 |
| 2008-02-06 | 304 | 328 | 304 | 328 | 5,500 | 328 |
| 2008-02-05 | 309 | 314 | 309 | 309 | 4,000 | 309 |
| 2008-02-04 | 325 | 325 | 316 | 318 | 1,500 | 318 |
| 2008-02-01 | 312 | 316 | 312 | 316 | 2,000 | 316 |
| 2008-01-31 | 302 | 309 | 302 | 309 | 1,500 | 309 |
| 2008-01-30 | 301 | 309 | 301 | 309 | 4,500 | 309 |
| 2008-01-29 | 294 | 304 | 294 | 304 | 1,500 | 304 |
| 2008-01-28 | 294 | 294 | 294 | 294 | 5,500 | 294 |
| 2008-01-25 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 2008-01-24 | 300 | 300 | 275 | 290 | 21,000 | 290 |
| 2008-01-23 | 282 | 297 | 279 | 282 | 40,500 | 282 |
| 2008-01-22 | 318 | 318 | 300 | 316 | 21,000 | 316 |
| 2008-01-21 | 329 | 330 | 309 | 309 | 25,000 | 309 |
| 2008-01-18 | 339 | 339 | 329 | 329 | 1,500 | 329 |
| 2008-01-16 | 330 | 345 | 330 | 340 | 17,000 | 340 |
| 2008-01-15 | 348 | 348 | 340 | 345 | 2,500 | 345 |
| 2008-01-11 | 355 | 355 | 350 | 350 | 18,000 | 350 |
| 2008-01-09 | 349 | 355 | 349 | 355 | 5,000 | 355 |
| 2008-01-08 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-01-07 | 359 | 359 | 359 | 359 | 500 | 359 |
| 2008-01-04 | 345 | 350 | 345 | 350 | 9,500 | 350 |
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