5928 アルメタックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 375 | 375 | 372 | 372 | 400 | 372 |
| 2015-12-29 | 370 | 373 | 369 | 373 | 2,200 | 373 |
| 2015-12-28 | 369 | 370 | 367 | 369 | 1,000 | 369 |
| 2015-12-25 | 370 | 372 | 361 | 367 | 10,600 | 367 |
| 2015-12-24 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2015-12-22 | 381 | 381 | 375 | 376 | 15,400 | 376 |
| 2015-12-21 | 379 | 380 | 375 | 379 | 1,100 | 379 |
| 2015-12-18 | 380 | 380 | 375 | 378 | 2,000 | 378 |
| 2015-12-17 | 377 | 381 | 370 | 380 | 7,300 | 380 |
| 2015-12-16 | 375 | 377 | 375 | 377 | 7,400 | 377 |
| 2015-12-15 | 372 | 375 | 370 | 375 | 4,600 | 375 |
| 2015-12-14 | 375 | 375 | 369 | 370 | 16,200 | 370 |
| 2015-12-11 | 375 | 378 | 375 | 376 | 3,200 | 376 |
| 2015-12-10 | 380 | 380 | 375 | 377 | 10,400 | 377 |
| 2015-12-09 | 381 | 381 | 378 | 378 | 1,900 | 378 |
| 2015-12-08 | 379 | 383 | 379 | 379 | 17,000 | 379 |
| 2015-12-07 | 375 | 379 | 375 | 379 | 3,000 | 379 |
| 2015-12-04 | 375 | 375 | 374 | 374 | 3,900 | 374 |
| 2015-12-03 | 378 | 378 | 376 | 376 | 3,500 | 376 |
| 2015-12-02 | 380 | 380 | 379 | 380 | 1,400 | 380 |
| 2015-12-01 | 378 | 379 | 378 | 379 | 1,500 | 379 |
| 2015-11-30 | 379 | 381 | 379 | 379 | 11,400 | 379 |
| 2015-11-27 | 381 | 381 | 378 | 380 | 12,900 | 380 |
| 2015-11-26 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2015-11-25 | 381 | 381 | 375 | 380 | 3,200 | 380 |
| 2015-11-24 | 376 | 380 | 375 | 380 | 9,200 | 380 |
| 2015-11-20 | 374 | 375 | 374 | 375 | 500 | 375 |
| 2015-11-19 | 377 | 378 | 373 | 374 | 3,100 | 374 |
| 2015-11-18 | 377 | 377 | 374 | 377 | 8,100 | 377 |
| 2015-11-17 | 374 | 378 | 374 | 377 | 1,800 | 377 |
| 2015-11-16 | 375 | 376 | 374 | 375 | 1,200 | 375 |
| 2015-11-13 | 374 | 376 | 374 | 376 | 2,100 | 376 |
| 2015-11-12 | 374 | 378 | 374 | 378 | 5,200 | 378 |
| 2015-11-11 | 375 | 378 | 375 | 378 | 2,400 | 378 |
| 2015-11-10 | 382 | 382 | 378 | 379 | 3,600 | 379 |
| 2015-11-09 | 380 | 383 | 380 | 381 | 2,300 | 381 |
| 2015-11-06 | 382 | 382 | 373 | 380 | 4,300 | 380 |
| 2015-11-05 | 378 | 383 | 378 | 381 | 2,800 | 381 |
| 2015-11-04 | 380 | 384 | 376 | 382 | 14,300 | 382 |
| 2015-11-02 | 377 | 381 | 375 | 376 | 11,100 | 376 |
| 2015-10-30 | 374 | 375 | 374 | 375 | 7,300 | 375 |
| 2015-10-29 | 378 | 378 | 373 | 376 | 2,100 | 376 |
| 2015-10-28 | 377 | 378 | 374 | 375 | 14,500 | 375 |
| 2015-10-27 | 378 | 381 | 377 | 377 | 13,600 | 377 |
| 2015-10-26 | 385 | 386 | 378 | 381 | 9,100 | 381 |
| 2015-10-23 | 380 | 388 | 378 | 382 | 6,700 | 382 |
| 2015-10-22 | 388 | 389 | 379 | 380 | 3,700 | 380 |
| 2015-10-21 | 380 | 392 | 380 | 387 | 10,900 | 387 |
| 2015-10-20 | 376 | 380 | 374 | 380 | 21,800 | 380 |
| 2015-10-19 | 374 | 380 | 374 | 374 | 10,900 | 374 |
| 2015-10-16 | 374 | 377 | 373 | 376 | 7,800 | 376 |
| 2015-10-15 | 368 | 375 | 368 | 374 | 2,600 | 374 |
| 2015-10-14 | 374 | 375 | 363 | 368 | 10,200 | 368 |
| 2015-10-13 | 370 | 375 | 370 | 370 | 5,000 | 370 |
| 2015-10-09 | 371 | 374 | 369 | 371 | 6,900 | 371 |
| 2015-10-08 | 372 | 372 | 371 | 371 | 3,200 | 371 |
| 2015-10-07 | 369 | 372 | 369 | 372 | 3,900 | 372 |
| 2015-10-06 | 372 | 373 | 368 | 368 | 2,200 | 368 |
| 2015-10-05 | 376 | 376 | 371 | 371 | 3,900 | 371 |
| 2015-10-02 | 367 | 373 | 365 | 373 | 1,400 | 373 |
| 2015-10-01 | 363 | 368 | 360 | 363 | 5,500 | 363 |
| 2015-09-30 | 364 | 366 | 364 | 366 | 200 | 366 |
| 2015-09-29 | 368 | 368 | 362 | 362 | 5,500 | 362 |
| 2015-09-28 | 373 | 376 | 370 | 370 | 4,900 | 370 |
| 2015-09-25 | 370 | 376 | 370 | 376 | 7,300 | 376 |
| 2015-09-24 | 363 | 366 | 363 | 366 | 5,900 | 366 |
| 2015-09-18 | 363 | 369 | 358 | 363 | 3,400 | 363 |
| 2015-09-17 | 365 | 365 | 357 | 358 | 23,100 | 358 |
| 2015-09-16 | 365 | 365 | 358 | 359 | 1,500 | 359 |
| 2015-09-15 | 364 | 364 | 353 | 358 | 5,000 | 358 |
| 2015-09-14 | 357 | 362 | 355 | 360 | 10,100 | 360 |
| 2015-09-11 | 352 | 356 | 351 | 353 | 20,800 | 353 |
| 2015-09-10 | 355 | 355 | 348 | 351 | 24,200 | 351 |
| 2015-09-09 | 357 | 360 | 354 | 358 | 8,200 | 358 |
| 2015-09-08 | 365 | 365 | 346 | 353 | 12,400 | 353 |
| 2015-09-07 | 362 | 364 | 361 | 364 | 2,300 | 364 |
| 2015-09-04 | 374 | 374 | 361 | 362 | 2,600 | 362 |
| 2015-09-03 | 377 | 379 | 360 | 373 | 4,900 | 373 |
| 2015-09-02 | 378 | 385 | 376 | 384 | 2,800 | 384 |
| 2015-09-01 | 383 | 383 | 378 | 379 | 2,500 | 379 |
| 2015-08-31 | 384 | 384 | 378 | 383 | 7,600 | 383 |
| 2015-08-28 | 385 | 385 | 375 | 383 | 13,600 | 383 |
| 2015-08-27 | 380 | 390 | 377 | 385 | 9,600 | 385 |
| 2015-08-26 | 358 | 379 | 358 | 377 | 6,300 | 377 |
| 2015-08-25 | 343 | 364 | 331 | 355 | 16,100 | 355 |
| 2015-08-24 | 365 | 368 | 350 | 358 | 21,100 | 358 |
| 2015-08-21 | 380 | 380 | 374 | 374 | 9,700 | 374 |
| 2015-08-20 | 385 | 385 | 379 | 380 | 6,400 | 380 |
| 2015-08-19 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2015-08-18 | 378 | 383 | 378 | 382 | 4,500 | 382 |
| 2015-08-17 | 383 | 385 | 380 | 382 | 9,200 | 382 |
| 2015-08-14 | 379 | 384 | 373 | 384 | 6,700 | 384 |
| 2015-08-13 | 370 | 383 | 366 | 380 | 8,700 | 380 |
| 2015-08-12 | 374 | 374 | 369 | 370 | 18,200 | 370 |
| 2015-08-11 | 377 | 378 | 375 | 375 | 12,000 | 375 |
| 2015-08-10 | 381 | 382 | 375 | 376 | 17,700 | 376 |
| 2015-08-07 | 387 | 388 | 376 | 380 | 24,000 | 380 |
| 2015-08-06 | 393 | 402 | 389 | 393 | 7,600 | 393 |
| 2015-08-05 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 2015-08-04 | 399 | 399 | 393 | 393 | 300 | 393 |
| 2015-08-03 | 395 | 400 | 392 | 396 | 6,500 | 396 |
| 2015-07-31 | 395 | 402 | 386 | 396 | 29,600 | 396 |
| 2015-07-30 | 385 | 390 | 378 | 387 | 22,300 | 387 |
| 2015-07-29 | 380 | 385 | 376 | 384 | 13,400 | 384 |
| 2015-07-28 | 382 | 386 | 375 | 380 | 21,700 | 380 |
| 2015-07-27 | 386 | 388 | 381 | 388 | 3,200 | 388 |
| 2015-07-24 | 395 | 395 | 382 | 386 | 9,000 | 386 |
| 2015-07-23 | 393 | 400 | 393 | 400 | 1,300 | 400 |
| 2015-07-22 | 402 | 402 | 394 | 395 | 4,100 | 395 |
| 2015-07-21 | 405 | 405 | 392 | 405 | 3,500 | 405 |
| 2015-07-17 | 403 | 403 | 398 | 402 | 1,600 | 402 |
| 2015-07-16 | 403 | 404 | 395 | 402 | 7,500 | 402 |
| 2015-07-15 | 403 | 403 | 392 | 403 | 5,900 | 403 |
| 2015-07-14 | 389 | 403 | 387 | 403 | 15,000 | 403 |
| 2015-07-13 | 385 | 390 | 369 | 390 | 6,900 | 390 |
| 2015-07-10 | 383 | 397 | 383 | 385 | 4,600 | 385 |
| 2015-07-09 | 370 | 382 | 361 | 382 | 10,100 | 382 |
| 2015-07-08 | 387 | 390 | 377 | 379 | 4,500 | 379 |
| 2015-07-07 | 391 | 393 | 389 | 392 | 5,500 | 392 |
| 2015-07-06 | 395 | 395 | 391 | 391 | 1,400 | 391 |
| 2015-07-03 | 392 | 400 | 390 | 395 | 9,000 | 395 |
| 2015-07-02 | 392 | 395 | 392 | 394 | 6,700 | 394 |
| 2015-07-01 | 380 | 395 | 376 | 394 | 8,900 | 394 |
| 2015-06-30 | 376 | 385 | 376 | 380 | 15,000 | 380 |
| 2015-06-29 | 389 | 390 | 375 | 375 | 13,800 | 375 |
| 2015-06-26 | 394 | 394 | 389 | 389 | 2,600 | 389 |
| 2015-06-25 | 393 | 393 | 390 | 392 | 2,000 | 392 |
| 2015-06-24 | 391 | 396 | 390 | 393 | 1,800 | 393 |
| 2015-06-23 | 395 | 398 | 390 | 394 | 6,200 | 394 |
| 2015-06-22 | 386 | 392 | 386 | 392 | 4,500 | 392 |
| 2015-06-19 | 387 | 392 | 384 | 387 | 11,400 | 387 |
| 2015-06-18 | 387 | 387 | 380 | 381 | 8,900 | 381 |
| 2015-06-17 | 388 | 388 | 365 | 385 | 27,900 | 385 |
| 2015-06-16 | 393 | 397 | 388 | 389 | 6,200 | 389 |
| 2015-06-15 | 392 | 396 | 392 | 393 | 5,400 | 393 |
| 2015-06-12 | 399 | 399 | 391 | 391 | 6,300 | 391 |
| 2015-06-11 | 398 | 398 | 396 | 398 | 4,200 | 398 |
| 2015-06-10 | 391 | 400 | 391 | 394 | 7,900 | 394 |
| 2015-06-09 | 403 | 403 | 396 | 399 | 5,400 | 399 |
| 2015-06-08 | 402 | 406 | 402 | 404 | 10,200 | 404 |
| 2015-06-05 | 409 | 409 | 387 | 404 | 30,700 | 404 |
| 2015-06-04 | 415 | 415 | 409 | 414 | 10,800 | 414 |
| 2015-06-03 | 408 | 418 | 406 | 410 | 13,100 | 410 |
| 2015-06-02 | 412 | 420 | 405 | 408 | 19,500 | 408 |
| 2015-06-01 | 421 | 431 | 405 | 419 | 70,500 | 419 |
| 2015-05-29 | 390 | 469 | 389 | 435 | 577,500 | 435 |
| 2015-05-28 | 380 | 391 | 380 | 389 | 26,700 | 389 |
| 2015-05-27 | 379 | 381 | 377 | 380 | 14,500 | 380 |
| 2015-05-26 | 377 | 380 | 376 | 379 | 6,500 | 379 |
| 2015-05-25 | 375 | 377 | 375 | 376 | 2,000 | 376 |
| 2015-05-22 | 377 | 377 | 376 | 377 | 7,000 | 377 |
| 2015-05-21 | 373 | 378 | 373 | 377 | 8,000 | 377 |
| 2015-05-20 | 372 | 374 | 372 | 373 | 3,600 | 373 |
| 2015-05-19 | 371 | 375 | 371 | 372 | 3,200 | 372 |
| 2015-05-18 | 371 | 373 | 371 | 372 | 2,300 | 372 |
| 2015-05-15 | 370 | 373 | 370 | 371 | 3,100 | 371 |
| 2015-05-14 | 371 | 371 | 369 | 370 | 11,800 | 370 |
| 2015-05-13 | 373 | 378 | 372 | 373 | 15,300 | 373 |
| 2015-05-12 | 371 | 374 | 371 | 374 | 4,500 | 374 |
| 2015-05-11 | 371 | 375 | 371 | 372 | 2,100 | 372 |
| 2015-05-08 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 2015-05-07 | 371 | 371 | 371 | 371 | 2,200 | 371 |
| 2015-05-01 | 374 | 375 | 371 | 371 | 1,900 | 371 |
| 2015-04-30 | 374 | 375 | 373 | 374 | 1,900 | 374 |
| 2015-04-28 | 376 | 376 | 373 | 374 | 6,100 | 374 |
| 2015-04-27 | 372 | 374 | 372 | 374 | 4,000 | 374 |
| 2015-04-24 | 373 | 375 | 372 | 372 | 4,100 | 372 |
| 2015-04-23 | 373 | 373 | 372 | 373 | 2,000 | 373 |
| 2015-04-22 | 379 | 380 | 372 | 375 | 6,100 | 375 |
| 2015-04-21 | 374 | 375 | 374 | 375 | 400 | 375 |
| 2015-04-20 | 371 | 378 | 371 | 372 | 3,300 | 372 |
| 2015-04-17 | 375 | 375 | 371 | 371 | 4,800 | 371 |
| 2015-04-16 | 376 | 377 | 375 | 375 | 800 | 375 |
| 2015-04-15 | 375 | 376 | 374 | 374 | 700 | 374 |
| 2015-04-14 | 376 | 378 | 373 | 374 | 5,300 | 374 |
| 2015-04-13 | 375 | 377 | 375 | 377 | 5,200 | 377 |
| 2015-04-10 | 378 | 378 | 371 | 375 | 1,800 | 375 |
| 2015-04-09 | 374 | 378 | 374 | 378 | 2,400 | 378 |
| 2015-04-08 | 374 | 377 | 371 | 375 | 3,300 | 375 |
| 2015-04-07 | 367 | 373 | 367 | 373 | 8,100 | 373 |
| 2015-04-06 | 373 | 373 | 366 | 367 | 10,000 | 367 |
| 2015-04-03 | 375 | 375 | 368 | 373 | 3,000 | 373 |
| 2015-04-02 | 361 | 375 | 360 | 375 | 42,800 | 375 |
| 2015-04-01 | 370 | 370 | 361 | 365 | 7,600 | 365 |
| 2015-03-31 | 372 | 373 | 369 | 372 | 7,800 | 372 |
| 2015-03-30 | 377 | 377 | 371 | 373 | 7,900 | 373 |
| 2015-03-27 | 375 | 379 | 375 | 377 | 3,900 | 377 |
| 2015-03-26 | 385 | 388 | 382 | 386 | 7,100 | 386 |
| 2015-03-25 | 390 | 391 | 382 | 385 | 33,300 | 385 |
| 2015-03-24 | 390 | 390 | 380 | 389 | 77,200 | 389 |
| 2015-03-23 | 400 | 407 | 396 | 405 | 12,700 | 405 |
| 2015-03-20 | 404 | 405 | 401 | 401 | 19,700 | 401 |
| 2015-03-19 | 399 | 404 | 399 | 400 | 3,000 | 400 |
| 2015-03-18 | 400 | 405 | 397 | 405 | 17,700 | 405 |
| 2015-03-17 | 408 | 408 | 394 | 405 | 9,500 | 405 |
| 2015-03-16 | 399 | 411 | 396 | 406 | 16,700 | 406 |
| 2015-03-13 | 391 | 396 | 391 | 394 | 3,700 | 394 |
| 2015-03-12 | 394 | 395 | 390 | 390 | 2,600 | 390 |
| 2015-03-11 | 389 | 393 | 389 | 389 | 6,900 | 389 |
| 2015-03-10 | 394 | 398 | 387 | 387 | 17,300 | 387 |
| 2015-03-09 | 395 | 395 | 388 | 391 | 5,400 | 391 |
| 2015-03-06 | 394 | 395 | 388 | 395 | 10,300 | 395 |
| 2015-03-05 | 391 | 391 | 391 | 391 | 3,200 | 391 |
| 2015-03-04 | 394 | 394 | 388 | 391 | 5,600 | 391 |
| 2015-03-03 | 390 | 395 | 390 | 394 | 8,600 | 394 |
| 2015-03-02 | 391 | 395 | 391 | 395 | 6,000 | 395 |
| 2015-02-27 | 390 | 390 | 388 | 390 | 4,800 | 390 |
| 2015-02-26 | 388 | 389 | 387 | 388 | 4,600 | 388 |
| 2015-02-25 | 390 | 390 | 388 | 388 | 1,500 | 388 |
| 2015-02-24 | 393 | 393 | 386 | 390 | 16,200 | 390 |
| 2015-02-23 | 388 | 391 | 387 | 391 | 4,900 | 391 |
| 2015-02-20 | 390 | 390 | 387 | 387 | 1,500 | 387 |
| 2015-02-19 | 390 | 390 | 387 | 390 | 2,500 | 390 |
| 2015-02-18 | 386 | 387 | 385 | 385 | 4,000 | 385 |
| 2015-02-17 | 385 | 388 | 385 | 388 | 1,200 | 388 |
| 2015-02-16 | 385 | 385 | 384 | 385 | 8,200 | 385 |
| 2015-02-13 | 384 | 386 | 381 | 383 | 5,300 | 383 |
| 2015-02-12 | 381 | 384 | 381 | 383 | 6,500 | 383 |
| 2015-02-10 | 385 | 386 | 380 | 380 | 7,500 | 380 |
| 2015-02-09 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2015-02-06 | 383 | 385 | 380 | 380 | 3,900 | 380 |
| 2015-02-05 | 381 | 381 | 379 | 379 | 700 | 379 |
| 2015-02-04 | 380 | 383 | 379 | 380 | 4,800 | 380 |
| 2015-02-03 | 381 | 383 | 378 | 378 | 8,400 | 378 |
| 2015-02-02 | 376 | 380 | 371 | 380 | 7,900 | 380 |
| 2015-01-30 | 381 | 383 | 375 | 380 | 11,800 | 380 |
| 2015-01-29 | 379 | 383 | 378 | 381 | 6,700 | 381 |
| 2015-01-28 | 381 | 389 | 379 | 379 | 3,600 | 379 |
| 2015-01-27 | 382 | 382 | 382 | 382 | 1,200 | 382 |
| 2015-01-26 | 380 | 381 | 380 | 381 | 1,100 | 381 |
| 2015-01-23 | 387 | 389 | 383 | 383 | 4,200 | 383 |
| 2015-01-22 | 387 | 392 | 385 | 390 | 8,900 | 390 |
| 2015-01-21 | 384 | 391 | 379 | 386 | 10,800 | 386 |
| 2015-01-20 | 384 | 385 | 376 | 384 | 6,100 | 384 |
| 2015-01-19 | 381 | 386 | 381 | 386 | 2,200 | 386 |
| 2015-01-16 | 380 | 385 | 380 | 382 | 2,700 | 382 |
| 2015-01-15 | 384 | 384 | 381 | 384 | 1,700 | 384 |
| 2015-01-14 | 389 | 390 | 380 | 384 | 5,500 | 384 |
| 2015-01-13 | 390 | 398 | 382 | 389 | 19,500 | 389 |
| 2015-01-09 | 392 | 394 | 388 | 390 | 4,500 | 390 |
| 2015-01-08 | 390 | 390 | 386 | 390 | 7,100 | 390 |
| 2015-01-07 | 387 | 387 | 383 | 387 | 4,800 | 387 |
| 2015-01-06 | 387 | 388 | 377 | 388 | 9,300 | 388 |
| 2015-01-05 | 381 | 388 | 381 | 388 | 5,100 | 388 |
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