5928 アルメタックス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 266 | 268 | 265 | 268 | 19,800 | 268 |
2022-12-29 | 265 | 267 | 262 | 265 | 11,800 | 265 |
2022-12-28 | 262 | 266 | 262 | 266 | 16,700 | 266 |
2022-12-27 | 264 | 265 | 261 | 264 | 16,500 | 264 |
2022-12-26 | 264 | 265 | 261 | 264 | 21,200 | 264 |
2022-12-23 | 263 | 263 | 261 | 262 | 6,300 | 262 |
2022-12-22 | 265 | 265 | 260 | 263 | 32,500 | 263 |
2022-12-21 | 263 | 264 | 261 | 264 | 5,500 | 264 |
2022-12-20 | 270 | 270 | 262 | 265 | 28,800 | 265 |
2022-12-19 | 270 | 270 | 267 | 270 | 17,700 | 270 |
2022-12-16 | 268 | 270 | 267 | 269 | 10,700 | 269 |
2022-12-15 | 272 | 275 | 270 | 270 | 30,100 | 270 |
2022-12-14 | 268 | 273 | 268 | 272 | 29,400 | 272 |
2022-12-13 | 267 | 271 | 266 | 270 | 73,600 | 270 |
2022-12-12 | 265 | 267 | 264 | 266 | 11,000 | 266 |
2022-12-09 | 265 | 267 | 264 | 266 | 10,900 | 266 |
2022-12-08 | 267 | 267 | 265 | 266 | 3,600 | 266 |
2022-12-07 | 266 | 266 | 266 | 266 | 1,800 | 266 |
2022-12-06 | 266 | 266 | 265 | 266 | 1,000 | 266 |
2022-12-05 | 265 | 267 | 265 | 267 | 2,600 | 267 |
2022-12-02 | 268 | 268 | 265 | 266 | 6,700 | 266 |
2022-12-01 | 268 | 269 | 268 | 268 | 3,400 | 268 |
2022-11-30 | 266 | 268 | 266 | 267 | 3,500 | 267 |
2022-11-29 | 267 | 267 | 267 | 267 | 300 | 267 |
2022-11-28 | 268 | 268 | 266 | 267 | 5,500 | 267 |
2022-11-25 | 267 | 268 | 266 | 268 | 5,900 | 268 |
2022-11-24 | 267 | 267 | 266 | 266 | 700 | 266 |
2022-11-22 | 268 | 268 | 267 | 267 | 3,900 | 267 |
2022-11-21 | 266 | 267 | 265 | 267 | 6,200 | 267 |
2022-11-18 | 267 | 268 | 263 | 265 | 8,900 | 265 |
2022-11-17 | 269 | 269 | 265 | 267 | 3,300 | 267 |
2022-11-16 | 266 | 267 | 265 | 267 | 3,900 | 267 |
2022-11-15 | 267 | 268 | 266 | 266 | 4,300 | 266 |
2022-11-14 | 270 | 270 | 266 | 269 | 6,200 | 269 |
2022-11-11 | 268 | 271 | 264 | 266 | 23,600 | 266 |
2022-11-10 | 273 | 274 | 270 | 272 | 16,200 | 272 |
2022-11-09 | 267 | 274 | 264 | 274 | 54,300 | 274 |
2022-11-08 | 266 | 267 | 264 | 267 | 4,500 | 267 |
2022-11-07 | 266 | 266 | 263 | 266 | 4,100 | 266 |
2022-11-04 | 266 | 266 | 263 | 265 | 2,100 | 265 |
2022-11-02 | 263 | 266 | 263 | 266 | 6,700 | 266 |
2022-11-01 | 262 | 265 | 262 | 265 | 13,100 | 265 |
2022-10-31 | 267 | 267 | 263 | 265 | 12,200 | 265 |
2022-10-28 | 262 | 267 | 261 | 267 | 16,800 | 267 |
2022-10-27 | 261 | 283 | 260 | 261 | 189,000 | 261 |
2022-10-26 | 260 | 262 | 257 | 262 | 6,100 | 262 |
2022-10-25 | 256 | 260 | 256 | 260 | 14,000 | 260 |
2022-10-24 | 260 | 261 | 258 | 259 | 6,600 | 259 |
2022-10-21 | 259 | 260 | 256 | 256 | 4,900 | 256 |
2022-10-20 | 259 | 259 | 258 | 258 | 5,600 | 258 |
2022-10-19 | 261 | 261 | 257 | 259 | 8,300 | 259 |
2022-10-18 | 260 | 260 | 259 | 260 | 3,600 | 260 |
2022-10-17 | 255 | 260 | 255 | 257 | 4,300 | 257 |
2022-10-14 | 255 | 258 | 255 | 258 | 4,500 | 258 |
2022-10-13 | 255 | 255 | 255 | 255 | 2,200 | 255 |
2022-10-12 | 257 | 257 | 256 | 256 | 200 | 256 |
2022-10-11 | 255 | 257 | 255 | 257 | 9,300 | 257 |
2022-10-07 | 260 | 260 | 259 | 259 | 2,400 | 259 |
2022-10-06 | 260 | 260 | 260 | 260 | 600 | 260 |
2022-10-05 | 260 | 260 | 260 | 260 | 300 | 260 |
2022-10-04 | 260 | 261 | 258 | 259 | 2,400 | 259 |
2022-10-03 | 257 | 258 | 256 | 258 | 500 | 258 |
2022-09-30 | 259 | 259 | 256 | 258 | 7,300 | 258 |
2022-09-29 | 257 | 258 | 257 | 258 | 200 | 258 |
2022-09-28 | 256 | 260 | 256 | 260 | 11,100 | 260 |
2022-09-27 | 256 | 262 | 256 | 261 | 5,600 | 261 |
2022-09-26 | 260 | 260 | 259 | 259 | 12,500 | 259 |
2022-09-22 | 264 | 264 | 261 | 261 | 3,000 | 261 |
2022-09-21 | 264 | 264 | 260 | 263 | 6,100 | 263 |
2022-09-20 | 262 | 266 | 262 | 264 | 5,300 | 264 |
2022-09-16 | 262 | 263 | 261 | 261 | 3,900 | 261 |
2022-09-15 | 262 | 263 | 262 | 262 | 6,600 | 262 |
2022-09-14 | 264 | 264 | 262 | 262 | 1,100 | 262 |
2022-09-13 | 267 | 267 | 264 | 264 | 1,100 | 264 |
2022-09-12 | 267 | 267 | 263 | 265 | 3,200 | 265 |
2022-09-09 | 260 | 268 | 260 | 268 | 32,600 | 268 |
2022-09-08 | 262 | 263 | 260 | 263 | 5,100 | 263 |
2022-09-07 | 263 | 263 | 262 | 262 | 2,900 | 262 |
2022-09-06 | 262 | 263 | 261 | 262 | 1,400 | 262 |
2022-09-05 | 261 | 262 | 260 | 262 | 1,900 | 262 |
2022-09-02 | 262 | 264 | 261 | 262 | 7,300 | 262 |
2022-09-01 | 261 | 262 | 261 | 262 | 2,400 | 262 |
2022-08-31 | 262 | 262 | 261 | 262 | 1,900 | 262 |
2022-08-30 | 261 | 262 | 261 | 262 | 2,100 | 262 |
2022-08-29 | 262 | 263 | 261 | 261 | 2,600 | 261 |
2022-08-26 | 263 | 264 | 262 | 262 | 3,800 | 262 |
2022-08-25 | 262 | 263 | 262 | 263 | 900 | 263 |
2022-08-24 | 262 | 262 | 261 | 261 | 700 | 261 |
2022-08-23 | 264 | 264 | 261 | 261 | 2,800 | 261 |
2022-08-22 | 262 | 263 | 261 | 263 | 5,100 | 263 |
2022-08-19 | 261 | 266 | 260 | 262 | 20,900 | 262 |
2022-08-18 | 262 | 262 | 261 | 261 | 1,900 | 261 |
2022-08-17 | 262 | 262 | 260 | 261 | 2,900 | 261 |
2022-08-16 | 261 | 262 | 261 | 261 | 7,300 | 261 |
2022-08-15 | 262 | 263 | 262 | 262 | 1,500 | 262 |
2022-08-12 | 260 | 261 | 259 | 261 | 9,400 | 261 |
2022-08-10 | 260 | 261 | 258 | 260 | 7,800 | 260 |
2022-08-09 | 260 | 262 | 260 | 260 | 9,000 | 260 |
2022-08-08 | 265 | 265 | 263 | 263 | 3,200 | 263 |
2022-08-05 | 264 | 265 | 263 | 265 | 11,400 | 265 |
2022-08-04 | 263 | 269 | 260 | 269 | 27,400 | 269 |
2022-08-03 | 265 | 265 | 264 | 264 | 2,600 | 264 |
2022-08-02 | 265 | 265 | 263 | 264 | 5,200 | 264 |
2022-08-01 | 267 | 267 | 263 | 266 | 7,200 | 266 |
2022-07-29 | 268 | 270 | 264 | 267 | 59,200 | 267 |
2022-07-28 | 266 | 267 | 265 | 267 | 16,200 | 267 |
2022-07-27 | 265 | 265 | 263 | 265 | 2,700 | 265 |
2022-07-26 | 264 | 264 | 263 | 264 | 4,200 | 264 |
2022-07-25 | 265 | 265 | 261 | 264 | 5,200 | 264 |
2022-07-22 | 265 | 265 | 263 | 265 | 5,700 | 265 |
2022-07-21 | 263 | 263 | 261 | 263 | 1,300 | 263 |
2022-07-20 | 262 | 264 | 262 | 263 | 2,100 | 263 |
2022-07-19 | 264 | 264 | 261 | 261 | 1,400 | 261 |
2022-07-15 | 263 | 263 | 261 | 261 | 3,700 | 261 |
2022-07-14 | 262 | 263 | 259 | 263 | 4,700 | 263 |
2022-07-13 | 263 | 263 | 262 | 262 | 1,500 | 262 |
2022-07-12 | 266 | 266 | 263 | 264 | 5,800 | 264 |
2022-07-11 | 266 | 266 | 265 | 265 | 500 | 265 |
2022-07-08 | 265 | 265 | 265 | 265 | 5,900 | 265 |
2022-07-07 | 266 | 266 | 263 | 264 | 3,900 | 264 |
2022-07-06 | 265 | 266 | 255 | 266 | 36,000 | 266 |
2022-07-05 | 268 | 268 | 266 | 267 | 3,900 | 267 |
2022-07-04 | 267 | 267 | 267 | 267 | 500 | 267 |
2022-07-01 | 267 | 267 | 264 | 265 | 7,900 | 265 |
2022-06-30 | 269 | 269 | 267 | 267 | 14,300 | 267 |
2022-06-29 | 268 | 268 | 268 | 268 | 500 | 268 |
2022-06-28 | 270 | 270 | 267 | 268 | 2,100 | 268 |
2022-06-27 | 269 | 270 | 269 | 270 | 1,500 | 270 |
2022-06-24 | 271 | 271 | 270 | 270 | 1,300 | 270 |
2022-06-23 | 273 | 273 | 268 | 269 | 4,400 | 269 |
2022-06-22 | 272 | 273 | 271 | 273 | 2,400 | 273 |
2022-06-21 | 269 | 272 | 269 | 272 | 1,300 | 272 |
2022-06-20 | 273 | 273 | 269 | 269 | 4,000 | 269 |
2022-06-17 | 271 | 273 | 267 | 273 | 6,200 | 273 |
2022-06-16 | 268 | 279 | 268 | 275 | 28,900 | 275 |
2022-06-15 | 268 | 270 | 268 | 269 | 1,400 | 269 |
2022-06-14 | 270 | 270 | 267 | 270 | 6,100 | 270 |
2022-06-13 | 270 | 273 | 270 | 272 | 3,200 | 272 |
2022-06-10 | 271 | 277 | 269 | 273 | 20,900 | 273 |
2022-06-09 | 272 | 272 | 270 | 271 | 2,300 | 271 |
2022-06-08 | 272 | 272 | 270 | 270 | 5,800 | 270 |
2022-06-07 | 268 | 272 | 268 | 272 | 3,500 | 272 |
2022-06-06 | 270 | 270 | 266 | 267 | 2,800 | 267 |
2022-06-03 | 267 | 269 | 267 | 268 | 7,900 | 268 |
2022-06-02 | 270 | 270 | 269 | 270 | 5,000 | 270 |
2022-06-01 | 268 | 272 | 268 | 272 | 2,200 | 272 |
2022-05-31 | 271 | 273 | 262 | 267 | 28,300 | 267 |
2022-05-30 | 271 | 272 | 270 | 270 | 3,400 | 270 |
2022-05-27 | 271 | 272 | 269 | 269 | 2,700 | 269 |
2022-05-26 | 270 | 271 | 270 | 270 | 400 | 270 |
2022-05-25 | 270 | 270 | 269 | 270 | 900 | 270 |
2022-05-24 | 273 | 273 | 271 | 271 | 2,100 | 271 |
2022-05-23 | 270 | 272 | 269 | 272 | 2,600 | 272 |
2022-05-20 | 271 | 272 | 270 | 270 | 2,200 | 270 |
2022-05-19 | 269 | 272 | 268 | 270 | 2,400 | 270 |
2022-05-18 | 268 | 270 | 268 | 269 | 5,500 | 269 |
2022-05-17 | 265 | 267 | 263 | 267 | 5,500 | 267 |
2022-05-16 | 269 | 269 | 265 | 265 | 9,500 | 265 |
2022-05-13 | 270 | 272 | 267 | 270 | 13,300 | 270 |
2022-05-12 | 273 | 278 | 273 | 278 | 9,300 | 278 |
2022-05-11 | 277 | 277 | 272 | 272 | 6,300 | 272 |
2022-05-10 | 278 | 278 | 274 | 276 | 3,200 | 276 |
2022-05-09 | 276 | 278 | 275 | 276 | 9,500 | 276 |
2022-05-06 | 276 | 276 | 274 | 276 | 1,400 | 276 |
2022-05-02 | 274 | 276 | 272 | 276 | 4,800 | 276 |
2022-04-28 | 272 | 275 | 272 | 274 | 4,600 | 274 |
2022-04-27 | 274 | 277 | 274 | 275 | 7,800 | 275 |
2022-04-26 | 280 | 280 | 277 | 278 | 7,200 | 278 |
2022-04-25 | 277 | 283 | 273 | 282 | 31,200 | 282 |
2022-04-22 | 277 | 278 | 275 | 277 | 7,400 | 277 |
2022-04-21 | 275 | 279 | 275 | 279 | 6,500 | 279 |
2022-04-20 | 275 | 276 | 274 | 274 | 3,000 | 274 |
2022-04-19 | 276 | 277 | 274 | 275 | 5,100 | 275 |
2022-04-18 | 280 | 280 | 272 | 276 | 10,000 | 276 |
2022-04-15 | 280 | 280 | 276 | 280 | 7,800 | 280 |
2022-04-14 | 272 | 282 | 271 | 281 | 33,800 | 281 |
2022-04-13 | 271 | 274 | 271 | 272 | 2,200 | 272 |
2022-04-12 | 272 | 274 | 271 | 271 | 6,100 | 271 |
2022-04-11 | 274 | 274 | 271 | 272 | 3,900 | 272 |
2022-04-08 | 272 | 273 | 272 | 273 | 8,000 | 273 |
2022-04-07 | 271 | 273 | 270 | 271 | 10,700 | 271 |
2022-04-06 | 276 | 276 | 273 | 274 | 6,800 | 274 |
2022-04-05 | 274 | 278 | 274 | 275 | 8,000 | 275 |
2022-04-04 | 278 | 278 | 271 | 274 | 18,000 | 274 |
2022-04-01 | 270 | 271 | 270 | 270 | 15,200 | 270 |
2022-03-31 | 271 | 273 | 270 | 272 | 5,900 | 272 |
2022-03-30 | 271 | 275 | 270 | 271 | 25,500 | 271 |
2022-03-29 | 281 | 281 | 275 | 279 | 26,900 | 279 |
2022-03-28 | 282 | 282 | 277 | 280 | 15,800 | 280 |
2022-03-25 | 283 | 284 | 277 | 282 | 43,100 | 282 |
2022-03-24 | 288 | 291 | 281 | 281 | 319,300 | 281 |
2022-03-23 | 273 | 273 | 271 | 272 | 17,000 | 272 |
2022-03-22 | 273 | 275 | 271 | 273 | 33,000 | 273 |
2022-03-18 | 272 | 272 | 271 | 272 | 2,000 | 272 |
2022-03-17 | 271 | 272 | 271 | 271 | 3,500 | 271 |
2022-03-16 | 270 | 271 | 270 | 270 | 1,800 | 270 |
2022-03-15 | 272 | 272 | 267 | 272 | 9,200 | 272 |
2022-03-14 | 270 | 271 | 269 | 270 | 3,300 | 270 |
2022-03-11 | 271 | 273 | 269 | 271 | 14,200 | 271 |
2022-03-10 | 267 | 276 | 266 | 273 | 25,700 | 273 |
2022-03-09 | 270 | 270 | 267 | 267 | 11,100 | 267 |
2022-03-08 | 272 | 273 | 270 | 270 | 9,400 | 270 |
2022-03-07 | 273 | 274 | 272 | 272 | 11,800 | 272 |
2022-03-04 | 278 | 278 | 273 | 273 | 8,500 | 273 |
2022-03-03 | 277 | 278 | 276 | 278 | 13,300 | 278 |
2022-03-02 | 275 | 277 | 274 | 277 | 12,800 | 277 |
2022-03-01 | 274 | 275 | 271 | 275 | 11,600 | 275 |
2022-02-28 | 270 | 274 | 269 | 273 | 17,100 | 273 |
2022-02-25 | 269 | 273 | 269 | 273 | 9,500 | 273 |
2022-02-24 | 266 | 270 | 265 | 268 | 16,600 | 268 |
2022-02-22 | 267 | 268 | 266 | 266 | 10,400 | 266 |
2022-02-21 | 266 | 267 | 266 | 267 | 5,400 | 267 |
2022-02-18 | 266 | 267 | 266 | 267 | 3,100 | 267 |
2022-02-17 | 268 | 268 | 266 | 266 | 7,600 | 266 |
2022-02-16 | 268 | 269 | 267 | 267 | 20,500 | 267 |
2022-02-15 | 269 | 269 | 268 | 268 | 6,800 | 268 |
2022-02-14 | 268 | 270 | 268 | 269 | 14,100 | 269 |
2022-02-10 | 268 | 271 | 268 | 269 | 8,800 | 269 |
2022-02-09 | 269 | 270 | 267 | 268 | 32,700 | 268 |
2022-02-08 | 272 | 272 | 270 | 270 | 4,800 | 270 |
2022-02-07 | 275 | 275 | 270 | 272 | 9,100 | 272 |
2022-02-04 | 270 | 274 | 269 | 273 | 25,300 | 273 |
2022-02-03 | 268 | 270 | 268 | 269 | 6,800 | 269 |
2022-02-02 | 265 | 272 | 264 | 271 | 37,100 | 271 |
2022-02-01 | 264 | 265 | 261 | 265 | 34,000 | 265 |
2022-01-31 | 265 | 265 | 261 | 261 | 30,800 | 261 |
2022-01-28 | 264 | 267 | 261 | 263 | 22,500 | 263 |
2022-01-27 | 266 | 267 | 265 | 265 | 13,200 | 265 |
2022-01-26 | 268 | 270 | 268 | 269 | 5,600 | 269 |
2022-01-25 | 273 | 273 | 269 | 269 | 17,200 | 269 |
2022-01-24 | 272 | 274 | 272 | 274 | 7,500 | 274 |
2022-01-21 | 272 | 273 | 272 | 272 | 5,700 | 272 |
2022-01-20 | 275 | 275 | 274 | 275 | 6,300 | 275 |
2022-01-19 | 274 | 274 | 272 | 274 | 14,600 | 274 |
2022-01-18 | 274 | 275 | 273 | 273 | 2,100 | 273 |
2022-01-17 | 275 | 275 | 274 | 274 | 3,600 | 274 |
2022-01-14 | 274 | 275 | 273 | 275 | 18,900 | 275 |
2022-01-13 | 274 | 275 | 274 | 275 | 5,500 | 275 |
2022-01-12 | 273 | 275 | 273 | 273 | 6,000 | 273 |
2022-01-11 | 273 | 274 | 272 | 273 | 7,600 | 273 |
2022-01-07 | 274 | 274 | 273 | 273 | 21,000 | 273 |
2022-01-06 | 273 | 274 | 272 | 274 | 4,500 | 274 |
2022-01-05 | 273 | 274 | 272 | 273 | 7,400 | 273 |
2022-01-04 | 267 | 275 | 266 | 274 | 28,900 | 274 |
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