5928 アルメタックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303633693633698,800369
2016-12-293603603593602,000360
2016-12-2835736535436111,300361
2016-12-273593613553555,000355
2016-12-263583583533556,000355
2016-12-223633633553555,400355
2016-12-213633633593612,200361
2016-12-203623633603634,900363
2016-12-193643663613618,100361
2016-12-163603613573612,100361
2016-12-153573583563575,600357
2016-12-143563603523558,600355
2016-12-133493553493557,500355
2016-12-123583593563563,700356
2016-12-093583583533585,000358
2016-12-083593603573594,000359
2016-12-073553593553583,800358
2016-12-063553573533551,100355
2016-12-053553553513533,200353
2016-12-023563573543551,500355
2016-12-0135235834935519,100355
2016-11-303473513473514,100351
2016-11-293513513503514,200351
2016-11-28353353350350700350
2016-11-25353353347347900347
2016-11-243533533523531,400353
2016-11-223573573503536,700353
2016-11-2135235434835411,200354
2016-11-18347348346348800348
2016-11-173423443423431,100343
2016-11-163403503393459,600345
2016-11-153423443403441,500344
2016-11-143363453363424,600342
2016-11-113373423353363,100336
2016-11-1033833933633717,100337
2016-11-0935735731532540,700325
2016-11-083483483473471,200347
2016-11-073423503383486,200348
2016-11-0434137133834241,400342
2016-11-023483483423422,500342
2016-11-013443483443481,000348
2016-10-313473473443443,200344
2016-10-283453453443441,200344
2016-10-273483503453461,400346
2016-10-2634534534534519,100345
2016-10-253453453433451,800345
2016-10-243503503433444,700344
2016-10-21343344342344800344
2016-10-203433433433432,300343
2016-10-19338341338339300339
2016-10-173353393343361,500336
2016-10-13338339338338300338
2016-10-123443443363391,400339
2016-10-11342343342343900343
2016-10-073423423413421,200342
2016-10-0433434133434119,400341
2016-09-303393393393391,300339
2016-09-29341341341341200341
2016-09-28341341341341200341
2016-09-27338344336341800341
2016-09-26338338338338200338
2016-09-233463463403403,900340
2016-09-213333353333341,200334
2016-09-203343343343341,400334
2016-09-163373373343341,000334
2016-09-15336337336337700337
2016-09-14335335335335100335
2016-09-13337337337337200337
2016-09-123293363293365,100336
2016-09-09334338334336900336
2016-09-083363363333332,200333
2016-09-073353363353363,300336
2016-09-063333383333351,900335
2016-09-05340340335335700335
2016-09-023393393363391,500339
2016-09-01337338334334500334
2016-08-313383383333336,400333
2016-08-29335338335338400338
2016-08-263303383303381,300338
2016-08-253313363313341,400334
2016-08-243243303243296,600329
2016-08-2334434431932418,600324
2016-08-22344344344344700344
2016-08-19339342339342700342
2016-08-18337337337337100337
2016-08-17338340334340500340
2016-08-16333334333334700334
2016-08-15340340332334700334
2016-08-093403403403401,000340
2016-08-083393453393401,400340
2016-08-05339339339339100339
2016-08-043313383303302,600330
2016-08-0334935632033122,600331
2016-08-02356357350357400357
2016-08-013403523403527,700352
2016-07-29365365365365100365
2016-07-283693693653653,300365
2016-07-26370370366366500366
2016-07-25371372371371700371
2016-07-223743743723732,600373
2016-07-213703753653751,600375
2016-07-203703723703701,000370
2016-07-1935737135737020,900370
2016-07-153563563553551,800355
2016-07-1435035635035520,700355
2016-07-133473473463461,400346
2016-07-123493493463472,700347
2016-07-11338346338346900346
2016-07-083463463463463,400346
2016-07-073463473463462,800346
2016-07-05333346333346500346
2016-07-04345345345345200345
2016-07-013383403373374,100337
2016-06-30331337331337700337
2016-06-293293303293301,400330
2016-06-28321329321329500329
2016-06-273193293193292,100329
2016-06-243453453273273,000327
2016-06-233413533413452,100345
2016-06-223513513413415,300341
2016-06-2134834834034310,400343
2016-06-203453453403457,200345
2016-06-173433453423451,100345
2016-06-163423423403407,500340
2016-06-153443443413411,000341
2016-06-143593593453462,600346
2016-06-133593593573592,400359
2016-06-103583593563591,500359
2016-06-09355356355355400355
2016-06-08352354352353600353
2016-06-07351351351351500351
2016-06-063543543503504,600350
2016-06-03351354351354200354
2016-06-023633633523524,600352
2016-06-01357359357359400359
2016-05-313643643643642,200364
2016-05-303623643593641,800364
2016-05-273603623603622,100362
2016-05-26365365365365100365
2016-05-25359367359360500360
2016-05-2436036135735716,800357
2016-05-233573603573601,900360
2016-05-203573583553571,100357
2016-05-193453553453501,700350
2016-05-1835236034034423,700344
2016-05-173483593463554,200355
2016-05-163533623483483,600348
2016-05-133653653523521,700352
2016-05-1237037136236926,800369
2016-05-1136240036236847,800368
2016-05-103523633523617,100361
2016-05-09349352349352600352
2016-05-063493493453451,400345
2016-05-023453493373491,500349
2016-04-2835435433534620,200346
2016-04-273603643533536,000353
2016-04-263673673493591,700359
2016-04-253613683573671,000367
2016-04-223743743603663,700366
2016-04-2135637135336816,100368
2016-04-203563603453606,200360
2016-04-193533553513542,100354
2016-04-183603603503506,000350
2016-04-153573573463561,000356
2016-04-143483523483522,200352
2016-04-133453513413467,000346
2016-04-123443503443471,600347
2016-04-113393403383401,500340
2016-04-083343433273432,400343
2016-04-073343373343352,600335
2016-04-063313343213345,200334
2016-04-053383413383411,000341
2016-04-043403453333413,900341
2016-04-013403533403451,400345
2016-03-313413413363366,200336
2016-03-303543543403417,200341
2016-03-29344354342354400354
2016-03-283513533453495,900349
2016-03-253453533453512,300351
2016-03-2435035034434512,900345
2016-03-233623623513533,500353
2016-03-223503623493608,900360
2016-03-18345345345345500345
2016-03-173473513473491,500349
2016-03-163503503443462,700346
2016-03-153563563463501,400350
2016-03-14357357356356200356
2016-03-113483513483501,200350
2016-03-103423513423441,700344
2016-03-09339347339347700347
2016-03-083463463393392,200339
2016-03-073373453373453,800345
2016-03-043363393363371,400337
2016-03-03332336332336300336
2016-03-023383383343341,000334
2016-03-013363363303301,800330
2016-02-293343363293291,400329
2016-02-2634534532533121,900331
2016-02-253373443353441,100344
2016-02-243363453363451,400345
2016-02-233423443363363,500336
2016-02-223323363323362,900336
2016-02-193383403363401,900340
2016-02-183313383313372,200337
2016-02-173223253163254,200325
2016-02-163263433263305,600330
2016-02-153133293133292,900329
2016-02-123193273123124,800312
2016-02-103293303123279,200327
2016-02-093423443263267,600326
2016-02-083563563423423,400342
2016-02-04358358356356300356
2016-02-03363363356356700356
2016-02-02368368368368300368
2016-02-013703703653691,700369
2016-01-293663703663701,200370
2016-01-28359366356366500366
2016-01-273503613503618,500361
2016-01-2635535535035010,800350
2016-01-25350354350354400354
2016-01-223463503383506,700350
2016-01-2134834833633715,800337
2016-01-203503503453485,600348
2016-01-193413493413491,000349
2016-01-1834934934234415,200344
2016-01-1536536535135214,200352
2016-01-14360360360360100360
2016-01-13361362360362900362
2016-01-1237137135635615,300356
2016-01-083683723683721,100372
2016-01-0737537536736811,500368
2016-01-06372375372375200375
2016-01-05373376370371800371
2016-01-043723723693692,400369

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