5928 アルメタックス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	177	177	176	176	1,000	176
2009-12-29	179	179	177	177	1,500	177
2009-12-28	178	179	178	179	1,000	179
2009-12-25	184	184	183	183	7,000	183
2009-12-24	184	184	184	184	1,000	184
2009-12-22	187	187	184	185	8,000	185
2009-12-21	177	180	177	180	2,000	180
2009-12-18	177	177	177	177	500	177
2009-12-17	178	178	176	177	1,500	177
2009-12-16	180	180	180	180	1,500	180
2009-12-15	180	185	180	185	1,000	185
2009-12-14	182	187	182	187	2,500	187
2009-12-11	194	194	184	184	2,500	184
2009-12-10	194	194	194	194	1,000	194
2009-12-09	194	198	194	198	2,000	198
2009-12-08	201	201	199	199	11,000	199
2009-12-07	192	201	191	201	8,500	201
2009-12-04	191	191	191	191	2,000	191
2009-12-03	178	190	178	190	4,000	190
2009-12-02	182	182	182	182	500	182
2009-12-01	176	178	176	177	3,000	177
2009-11-30	181	181	181	181	1,000	181
2009-11-26	181	181	181	181	7,500	181
2009-11-25	183	183	178	181	10,500	181
2009-11-24	169	170	168	170	2,500	170
2009-11-20	167	169	167	169	2,000	169
2009-11-19	168	168	160	163	12,500	163
2009-11-18	157	158	154	158	4,500	158
2009-11-17	161	161	161	161	500	161
2009-11-16	160	160	160	160	8,500	160
2009-11-13	159	168	159	168	3,500	168
2009-11-11	167	167	163	163	7,500	163
2009-11-10	166	170	165	165	21,500	165
2009-11-09	176	176	176	176	1,000	176
2009-11-06	172	172	172	172	2,000	172
2009-11-05	177	177	177	177	10,000	177
2009-11-04	168	172	168	172	27,500	172
2009-11-02	180	180	176	178	3,000	178
2009-10-30	190	190	190	190	500	190
2009-10-29	181	181	181	181	500	181
2009-10-28	181	181	181	181	500	181
2009-10-27	189	190	189	190	2,000	190
2009-10-26	185	185	185	185	1,000	185
2009-10-23	185	185	185	185	4,500	185
2009-10-22	184	185	184	185	7,000	185
2009-10-21	178	185	178	184	3,500	184
2009-10-20	177	179	177	177	2,500	177
2009-10-16	178	178	178	178	1,000	178
2009-10-13	174	182	174	178	3,500	178
2009-10-09	173	173	172	172	4,000	172
2009-10-07	175	180	171	171	6,500	171
2009-10-06	175	180	175	180	6,500	180
2009-10-05	175	188	175	188	7,500	188
2009-10-02	188	188	188	188	4,500	188
2009-10-01	188	188	187	187	1,500	187
2009-09-30	187	187	187	187	500	187
2009-09-29	193	193	188	188	1,000	188
2009-09-28	186	186	186	186	500	186
2009-09-25	196	196	188	188	6,500	188
2009-09-24	195	205	185	187	15,500	187
2009-09-18	196	196	195	196	8,500	196
2009-09-17	193	196	193	196	4,500	196
2009-09-16	187	194	187	194	1,500	194
2009-09-15	190	190	190	190	1,000	190
2009-09-11	191	191	190	191	1,500	191
2009-09-10	190	193	190	191	2,500	191
2009-09-09	192	193	191	193	4,500	193
2009-09-07	198	198	194	195	7,500	195
2009-09-04	194	194	194	194	1,500	194
2009-09-03	194	195	194	195	1,000	195
2009-09-02	197	197	197	197	500	197
2009-09-01	198	198	198	198	500	198
2009-08-31	194	198	194	198	6,500	198
2009-08-27	195	196	195	196	4,000	196
2009-08-26	196	196	196	196	3,500	196
2009-08-25	197	197	197	197	5,000	197
2009-08-24	201	201	195	197	11,500	197
2009-08-21	196	197	196	197	1,500	197
2009-08-20	194	195	194	195	2,500	195
2009-08-19	193	194	193	194	2,000	194
2009-08-14	195	195	195	195	500	195
2009-08-13	195	195	191	191	5,000	191
2009-08-11	195	195	194	194	3,500	194
2009-08-10	194	195	194	195	8,500	195
2009-08-06	196	196	196	196	1,000	196
2009-08-04	200	200	198	199	4,000	199
2009-08-03	198	198	197	198	3,500	198
2009-07-31	204	204	193	200	13,500	200
2009-07-30	205	206	203	203	2,500	203
2009-07-29	205	205	205	205	500	205
2009-07-27	203	205	201	205	2,500	205
2009-07-24	204	205	203	205	9,000	205
2009-07-23	204	210	203	204	7,000	204
2009-07-22	213	213	208	209	7,000	209
2009-07-21	204	214	203	204	7,000	204
2009-07-17	206	206	202	203	3,500	203
2009-07-16	206	206	206	206	1,000	206
2009-07-15	196	198	196	196	3,000	196
2009-07-14	203	203	199	199	4,000	199
2009-07-13	207	207	201	201	2,500	201
2009-07-10	205	205	205	205	500	205
2009-07-09	208	210	208	210	2,500	210
2009-07-08	211	211	205	205	8,000	205
2009-07-07	230	230	220	220	35,500	220
2009-07-06	218	237	218	230	21,500	230
2009-07-03	190	208	190	208	29,500	208
2009-07-02	191	192	191	192	3,000	192
2009-07-01	192	192	191	191	2,000	191
2009-06-30	190	190	190	190	2,000	190
2009-06-29	194	194	191	191	2,500	191
2009-06-26	194	194	194	194	500	194
2009-06-25	192	194	192	194	7,500	194
2009-06-24	192	192	190	192	4,000	192
2009-06-23	194	194	194	194	9,000	194
2009-06-22	191	191	190	190	4,500	190
2009-06-19	191	191	190	191	3,000	191
2009-06-18	190	190	190	190	1,000	190
2009-06-17	188	189	188	189	1,000	189
2009-06-16	189	190	187	187	4,500	187
2009-06-15	191	191	190	190	4,000	190
2009-06-12	192	192	190	190	10,000	190
2009-06-11	189	191	189	191	7,000	191
2009-06-10	188	190	187	190	7,500	190
2009-06-09	191	191	188	188	6,500	188
2009-06-08	188	190	188	189	16,500	189
2009-06-05	185	187	185	187	11,500	187
2009-06-04	183	187	182	187	21,500	187
2009-06-03	188	188	185	188	7,000	188
2009-06-02	184	186	183	186	9,500	186
2009-06-01	182	182	182	182	4,500	182
2009-05-29	183	184	181	181	5,000	181
2009-05-28	185	185	182	182	6,000	182
2009-05-27	184	184	182	184	4,500	184
2009-05-26	183	183	178	183	3,500	183
2009-05-25	184	185	183	185	83,000	185
2009-05-22	191	192	184	184	20,500	184
2009-05-21	185	186	185	186	1,500	186
2009-05-20	187	188	185	185	2,500	185
2009-05-19	186	186	182	182	2,000	182
2009-05-18	188	188	182	182	6,500	182
2009-05-15	188	190	180	185	8,000	185
2009-05-14	186	192	183	189	10,000	189
2009-05-13	197	197	186	188	22,000	188
2009-05-12	191	195	191	192	1,500	192
2009-05-11	188	192	188	192	2,500	192
2009-05-08	196	196	196	196	1,000	196
2009-05-07	210	210	195	195	2,500	195
2009-04-27	200	200	200	200	7,000	200
2009-04-24	195	200	195	200	1,000	200
2009-04-23	194	194	194	194	500	194
2009-04-22	204	205	198	199	10,500	199
2009-04-21	195	195	195	195	4,000	195
2009-04-20	188	193	188	193	1,500	193
2009-04-17	190	190	190	190	1,000	190
2009-04-16	182	190	182	190	4,500	190
2009-04-15	190	190	190	190	1,500	190
2009-04-14	189	189	189	189	500	189
2009-04-09	189	189	189	189	500	189
2009-04-08	185	185	185	185	500	185
2009-04-03	183	183	183	183	500	183
2009-04-02	194	194	189	189	1,000	189
2009-04-01	181	181	181	181	500	181
2009-03-31	186	199	186	186	2,500	186
2009-03-30	186	186	186	186	500	186
2009-03-26	185	185	185	185	2,000	185
2009-03-25	190	190	190	190	2,000	190
2009-03-24	191	191	190	190	7,500	190
2009-03-23	182	185	176	181	6,500	181
2009-03-19	193	193	189	189	1,500	189
2009-03-18	190	190	190	190	1,000	190
2009-03-17	190	190	190	190	500	190
2009-03-13	186	186	186	186	500	186
2009-03-11	190	191	189	191	4,500	191
2009-03-10	185	188	185	188	2,000	188
2009-03-09	185	185	185	185	500	185
2009-03-03	195	196	190	190	2,000	190
2009-03-02	191	195	191	195	1,500	195
2009-02-25	186	187	186	186	5,500	186
2009-02-24	189	189	186	186	8,500	186
2009-02-23	185	189	185	189	4,500	189
2009-02-20	190	190	190	190	2,000	190
2009-02-19	190	190	188	188	1,500	188
2009-02-18	199	199	190	190	2,000	190
2009-02-17	190	190	190	190	500	190
2009-02-16	190	190	190	190	1,500	190
2009-02-10	194	194	194	194	500	194
2009-02-04	180	187	180	187	1,500	187
2009-02-03	177	187	177	187	2,000	187
2009-02-02	177	187	176	176	4,000	176
2009-01-28	197	197	197	197	500	197
2009-01-27	193	199	193	199	1,000	199
2009-01-23	200	200	200	200	5,500	200
2009-01-22	204	204	200	200	7,000	200
2009-01-21	190	191	190	191	6,000	191
2009-01-20	183	183	183	183	500	183
2009-01-15	177	177	177	177	1,000	177
2009-01-14	181	181	180	180	1,500	180
2009-01-07	183	184	183	184	1,500	184
2009-01-06	192	192	192	192	500	192

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