5928 アルメタックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	215	218	215	218	5,000	218
2010-12-29	216	216	213	215	17,500	215
2010-12-28	214	217	214	215	11,000	215
2010-12-27	215	216	213	216	2,500	216
2010-12-24	216	216	214	215	8,000	215
2010-12-22	219	219	215	217	27,500	217
2010-12-21	216	216	212	216	9,000	216
2010-12-20	217	217	215	215	9,000	215
2010-12-17	213	220	213	220	12,000	220
2010-12-16	212	213	212	212	19,000	212
2010-12-15	207	211	207	211	28,000	211
2010-12-14	209	209	206	209	11,000	209
2010-12-13	210	210	209	209	8,000	209
2010-12-10	210	210	208	210	9,000	210
2010-12-09	210	210	210	210	15,000	210
2010-12-08	210	210	210	210	12,000	210
2010-12-07	210	210	209	210	16,000	210
2010-12-06	208	209	208	209	2,000	209
2010-12-03	211	211	210	210	4,000	210
2010-12-02	210	212	210	212	2,000	212
2010-12-01	210	210	210	210	6,500	210
2010-11-30	210	210	210	210	6,500	210
2010-11-29	210	213	210	211	3,500	211
2010-11-26	210	210	210	210	5,000	210
2010-11-25	207	213	204	213	12,000	213
2010-11-24	207	207	204	207	9,000	207
2010-11-22	203	205	203	204	4,000	204
2010-11-19	205	205	202	204	2,500	204
2010-11-18	202	202	202	202	1,000	202
2010-11-17	200	201	200	201	18,000	201
2010-11-16	200	200	199	200	7,500	200
2010-11-15	200	201	196	200	9,500	200
2010-11-12	202	202	196	201	12,000	201
2010-11-11	194	202	194	202	13,000	202
2010-11-10	210	210	209	209	5,500	209
2010-11-09	203	210	203	210	5,500	210
2010-11-08	204	210	204	210	5,500	210
2010-11-05	201	204	201	204	2,000	204
2010-11-02	207	207	203	207	5,500	207
2010-11-01	203	203	203	203	1,500	203
2010-10-29	205	205	203	203	3,500	203
2010-10-28	205	205	202	205	6,500	205
2010-10-27	206	206	206	206	3,000	206
2010-10-26	203	203	203	203	3,000	203
2010-10-25	201	201	201	201	2,000	201
2010-10-22	201	201	201	201	7,500	201
2010-10-21	200	200	196	200	3,500	200
2010-10-20	196	196	196	196	1,500	196
2010-10-18	198	198	198	198	1,000	198
2010-10-13	198	198	198	198	1,500	198
2010-10-12	200	200	197	198	3,500	198
2010-10-08	197	200	197	200	6,000	200
2010-10-07	197	197	197	197	3,500	197
2010-10-06	198	198	196	196	8,000	196
2010-10-05	198	199	198	198	3,000	198
2010-10-04	210	210	199	199	9,500	199
2010-10-01	207	210	207	210	4,500	210
2010-09-29	205	205	205	205	4,000	205
2010-09-28	200	200	200	200	1,000	200
2010-09-24	215	215	209	209	7,000	209
2010-09-22	216	216	212	215	9,500	215
2010-09-21	210	210	209	209	4,000	209
2010-09-16	206	209	206	209	1,000	209
2010-09-15	209	212	209	210	9,500	210
2010-09-14	207	208	207	208	2,500	208
2010-09-13	205	206	205	206	3,000	206
2010-09-10	202	204	202	204	6,000	204
2010-09-09	201	201	201	201	1,000	201
2010-09-08	201	201	200	200	2,500	200
2010-09-07	200	200	200	200	500	200
2010-09-03	200	201	200	200	8,500	200
2010-09-02	208	208	199	208	5,500	208
2010-09-01	201	201	200	200	15,500	200
2010-08-31	208	208	207	208	4,500	208
2010-08-30	209	209	209	209	3,000	209
2010-08-27	206	210	206	209	5,000	209
2010-08-26	210	210	207	207	3,500	207
2010-08-25	205	205	205	205	4,000	205
2010-08-24	206	206	202	205	9,000	205
2010-08-23	198	200	198	200	2,500	200
2010-08-20	200	200	200	200	2,500	200
2010-08-19	196	200	196	200	3,000	200
2010-08-17	195	195	195	195	500	195
2010-08-16	197	197	197	197	500	197
2010-08-11	196	196	195	195	1,000	195
2010-08-10	199	200	194	200	10,000	200
2010-08-09	201	201	200	200	8,000	200
2010-08-06	201	201	201	201	2,000	201
2010-08-05	200	200	200	200	500	200
2010-08-04	200	200	195	196	6,500	196
2010-08-03	204	204	198	204	5,000	204
2010-08-02	201	201	200	200	3,500	200
2010-07-28	200	200	200	200	500	200
2010-07-27	198	200	195	200	4,000	200
2010-07-26	198	198	198	198	1,500	198
2010-07-23	198	198	198	198	4,500	198
2010-07-22	199	199	199	199	7,500	199
2010-07-21	199	199	196	199	3,000	199
2010-07-20	193	196	193	194	1,500	194
2010-07-16	193	193	193	193	1,000	193
2010-07-15	199	199	194	196	6,000	196
2010-07-14	200	200	199	199	6,000	199
2010-07-13	200	200	200	200	500	200
2010-07-12	198	199	198	199	2,000	199
2010-07-09	197	197	197	197	1,000	197
2010-07-08	197	197	194	194	14,500	194
2010-07-07	193	197	193	197	2,000	197
2010-07-06	191	192	191	192	3,000	192
2010-07-05	191	195	190	190	3,500	190
2010-07-02	189	192	189	192	2,000	192
2010-07-01	190	190	188	188	1,000	188
2010-06-30	190	190	185	187	5,000	187
2010-06-29	192	192	191	191	1,500	191
2010-06-28	194	194	194	194	500	194
2010-06-25	193	193	193	193	4,000	193
2010-06-23	191	193	191	193	4,000	193
2010-06-22	193	193	191	191	9,500	191
2010-06-21	190	192	190	191	11,500	191
2010-06-18	190	191	190	190	4,000	190
2010-06-17	190	192	187	190	14,000	190
2010-06-16	192	192	189	190	10,000	190
2010-06-15	192	192	191	191	9,000	191
2010-06-14	193	194	190	191	11,000	191
2010-06-11	189	191	189	190	9,000	190
2010-06-10	189	193	188	189	6,000	189
2010-06-09	193	193	193	193	500	193
2010-06-08	199	199	189	190	13,000	190
2010-06-07	195	199	195	199	6,000	199
2010-06-04	199	200	199	199	1,500	199
2010-06-03	195	200	195	198	3,500	198
2010-06-02	196	197	195	197	1,500	197
2010-06-01	195	196	195	196	1,500	196
2010-05-31	197	197	197	197	500	197
2010-05-28	205	205	205	205	1,500	205
2010-05-27	201	201	200	200	2,500	200
2010-05-25	200	201	192	201	6,500	201
2010-05-24	199	200	192	200	11,000	200
2010-05-21	192	192	190	191	6,500	191
2010-05-20	195	197	193	193	2,500	193
2010-05-19	191	191	190	191	8,000	191
2010-05-18	198	198	190	191	28,000	191
2010-05-17	211	211	203	203	2,500	203
2010-05-13	225	225	224	224	2,000	224
2010-05-12	230	230	230	230	1,000	230
2010-05-10	210	215	210	215	1,500	215
2010-05-07	220	220	215	215	4,000	215
2010-05-06	221	221	221	221	2,000	221
2010-04-30	222	224	221	224	6,500	224
2010-04-28	220	220	219	220	3,500	220
2010-04-27	227	229	227	227	6,500	227
2010-04-26	227	227	227	227	3,000	227
2010-04-23	230	230	227	227	5,000	227
2010-04-22	229	230	228	230	12,000	230
2010-04-21	234	234	229	230	4,000	230
2010-04-20	236	236	226	228	7,000	228
2010-04-19	234	238	234	238	11,000	238
2010-04-16	235	235	222	223	20,500	223
2010-04-15	229	244	228	235	83,500	235
2010-04-14	204	238	204	227	61,000	227
2010-04-13	200	206	200	206	4,500	206
2010-04-12	202	202	198	200	3,000	200
2010-04-09	195	199	195	198	4,000	198
2010-04-08	195	199	195	199	2,500	199
2010-04-07	192	195	190	194	5,000	194
2010-04-06	194	195	190	192	12,500	192
2010-04-05	194	194	189	194	12,000	194
2010-04-02	196	196	192	193	2,500	193
2010-04-01	195	195	195	195	500	195
2010-03-31	198	198	191	192	4,500	192
2010-03-30	188	195	188	195	3,500	195
2010-03-29	196	196	187	190	13,500	190
2010-03-26	194	195	194	195	6,000	195
2010-03-25	195	195	194	194	3,500	194
2010-03-24	199	199	191	191	13,000	191
2010-03-23	188	195	185	189	23,500	189
2010-03-19	181	184	180	184	8,500	184
2010-03-18	181	181	180	180	2,000	180
2010-03-17	180	180	179	179	6,500	179
2010-03-16	181	181	180	180	3,500	180
2010-03-15	184	185	182	183	5,000	183
2010-03-12	178	182	178	182	1,000	182
2010-03-11	182	182	177	178	3,000	178
2010-03-10	181	182	180	182	4,500	182
2010-03-09	180	184	180	184	1,500	184
2010-03-08	180	184	178	184	8,500	184
2010-03-05	176	180	176	180	5,500	180
2010-03-04	180	180	174	180	7,000	180
2010-03-03	180	184	180	184	3,000	184
2010-03-02	184	184	180	180	1,000	180
2010-03-01	182	183	179	183	2,500	183
2010-02-26	185	185	185	185	2,000	185
2010-02-25	185	185	180	182	5,500	182
2010-02-24	184	185	184	185	2,500	185
2010-02-23	184	184	180	184	9,500	184
2010-02-22	175	180	175	176	5,500	176
2010-02-19	178	180	178	180	2,500	180
2010-02-18	178	178	178	178	2,500	178
2010-02-17	172	178	172	178	3,500	178
2010-02-16	175	175	175	175	1,000	175
2010-02-12	178	178	178	178	500	178
2010-02-10	177	177	177	177	500	177
2010-02-09	179	181	174	181	3,000	181
2010-02-08	184	184	179	179	3,500	179
2010-02-05	179	179	179	179	7,000	179
2010-02-02	189	190	181	190	5,000	190
2010-02-01	188	188	172	185	6,500	185
2010-01-29	195	195	193	193	5,500	193
2010-01-28	186	186	185	186	3,000	186
2010-01-27	187	190	181	190	16,000	190
2010-01-26	191	191	191	191	500	191
2010-01-25	195	195	195	195	5,500	195
2010-01-22	192	197	190	195	10,000	195
2010-01-21	184	189	184	188	2,000	188
2010-01-20	180	183	180	183	4,500	183
2010-01-19	175	180	174	180	2,000	180
2010-01-18	178	179	178	179	2,500	179
2010-01-08	178	180	178	180	1,500	180
2010-01-07	173	178	173	178	1,000	178
2010-01-06	174	178	174	178	1,000	178
2010-01-05	173	174	173	174	1,500	174
2010-01-04	170	171	170	170	8,500	170

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