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