アルマード(4932)の株価時系列情報
アルマード(4932)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,100 | 1,125 | 1,089 | 1,110 | 62,100 |
| 2022/12/29 | 1,068 | 1,096 | 1,068 | 1,094 | 42,800 |
| 2022/12/28 | 1,087 | 1,101 | 1,067 | 1,078 | 102,500 |
| 2022/12/27 | 1,054 | 1,094 | 1,051 | 1,090 | 90,700 |
| 2022/12/26 | 1,082 | 1,089 | 1,030 | 1,038 | 163,000 |
| 2022/12/23 | 1,087 | 1,105 | 1,082 | 1,100 | 82,800 |
| 2022/12/22 | 1,100 | 1,109 | 1,099 | 1,109 | 33,500 |
| 2022/12/21 | 1,087 | 1,118 | 1,084 | 1,111 | 86,300 |
| 2022/12/20 | 1,110 | 1,121 | 1,070 | 1,090 | 226,700 |
| 2022/12/19 | 1,109 | 1,132 | 1,105 | 1,117 | 78,700 |
| 2022/12/16 | 1,130 | 1,139 | 1,115 | 1,117 | 83,000 |
| 2022/12/15 | 1,170 | 1,170 | 1,141 | 1,142 | 61,900 |
| 2022/12/14 | 1,153 | 1,172 | 1,141 | 1,170 | 55,900 |
| 2022/12/13 | 1,141 | 1,169 | 1,141 | 1,159 | 62,000 |
| 2022/12/12 | 1,140 | 1,154 | 1,136 | 1,141 | 88,000 |
| 2022/12/09 | 1,141 | 1,166 | 1,135 | 1,155 | 64,500 |
| 2022/12/08 | 1,119 | 1,155 | 1,119 | 1,147 | 55,800 |
| 2022/12/07 | 1,107 | 1,135 | 1,106 | 1,130 | 71,700 |
| 2022/12/06 | 1,138 | 1,140 | 1,110 | 1,126 | 130,800 |
| 2022/12/05 | 1,164 | 1,164 | 1,146 | 1,148 | 79,800 |
| 2022/12/02 | 1,151 | 1,171 | 1,131 | 1,164 | 134,800 |
| 2022/12/01 | 1,174 | 1,189 | 1,160 | 1,164 | 125,000 |
| 2022/11/30 | 1,190 | 1,190 | 1,162 | 1,173 | 150,700 |
| 2022/11/29 | 1,172 | 1,200 | 1,165 | 1,200 | 146,400 |
| 2022/11/28 | 1,229 | 1,240 | 1,186 | 1,190 | 174,500 |
| 2022/11/25 | 1,219 | 1,262 | 1,211 | 1,224 | 180,700 |
| 2022/11/24 | 1,219 | 1,230 | 1,190 | 1,219 | 212,200 |
| 2022/11/22 | 1,234 | 1,238 | 1,176 | 1,230 | 637,700 |
| 2022/11/21 | 1,131 | 1,149 | 1,130 | 1,144 | 96,300 |
| 2022/11/18 | 1,143 | 1,157 | 1,127 | 1,127 | 166,100 |
| 2022/11/17 | 1,113 | 1,136 | 1,101 | 1,132 | 259,100 |
| 2022/11/16 | 1,126 | 1,162 | 1,094 | 1,134 | 381,100 |
| 2022/11/15 | 1,143 | 1,237 | 1,131 | 1,142 | 872,200 |
| 2022/11/14 | 1,420 | 1,455 | 1,403 | 1,407 | 171,700 |
| 2022/11/11 | 1,449 | 1,450 | 1,431 | 1,436 | 59,100 |
| 2022/11/10 | 1,422 | 1,426 | 1,397 | 1,425 | 72,100 |
| 2022/11/09 | 1,455 | 1,469 | 1,429 | 1,438 | 36,300 |
| 2022/11/08 | 1,430 | 1,460 | 1,427 | 1,455 | 69,100 |
| 2022/11/07 | 1,410 | 1,449 | 1,375 | 1,418 | 95,400 |
| 2022/11/04 | 1,406 | 1,422 | 1,389 | 1,412 | 34,700 |
| 2022/11/02 | 1,391 | 1,418 | 1,376 | 1,404 | 58,700 |
| 2022/11/01 | 1,438 | 1,438 | 1,394 | 1,404 | 74,000 |
| 2022/10/31 | 1,451 | 1,457 | 1,417 | 1,424 | 31,000 |
| 2022/10/28 | 1,443 | 1,456 | 1,418 | 1,431 | 42,900 |
| 2022/10/27 | 1,447 | 1,454 | 1,416 | 1,443 | 55,300 |
| 2022/10/26 | 1,417 | 1,456 | 1,415 | 1,424 | 80,200 |
| 2022/10/25 | 1,400 | 1,413 | 1,390 | 1,413 | 48,000 |
| 2022/10/24 | 1,408 | 1,410 | 1,391 | 1,397 | 89,500 |
| 2022/10/21 | 1,413 | 1,424 | 1,375 | 1,402 | 103,000 |
| 2022/10/20 | 1,390 | 1,424 | 1,380 | 1,417 | 78,300 |
| 2022/10/19 | 1,425 | 1,425 | 1,390 | 1,400 | 129,900 |
| 2022/10/18 | 1,465 | 1,472 | 1,413 | 1,425 | 147,000 |
| 2022/10/17 | 1,441 | 1,455 | 1,415 | 1,450 | 76,100 |
| 2022/10/14 | 1,434 | 1,447 | 1,411 | 1,440 | 88,500 |
| 2022/10/13 | 1,459 | 1,473 | 1,400 | 1,409 | 146,400 |
| 2022/10/12 | 1,445 | 1,488 | 1,416 | 1,458 | 201,800 |
| 2022/10/11 | 1,406 | 1,436 | 1,392 | 1,436 | 84,900 |
| 2022/10/07 | 1,388 | 1,440 | 1,379 | 1,425 | 152,100 |
| 2022/10/06 | 1,448 | 1,448 | 1,395 | 1,400 | 136,500 |
| 2022/10/05 | 1,388 | 1,444 | 1,370 | 1,433 | 204,100 |
| 2022/10/04 | 1,371 | 1,402 | 1,362 | 1,388 | 121,100 |
| 2022/10/03 | 1,336 | 1,358 | 1,301 | 1,326 | 106,300 |
| 2022/09/30 | 1,328 | 1,367 | 1,325 | 1,352 | 90,400 |
| 2022/09/29 | 1,381 | 1,410 | 1,343 | 1,352 | 110,700 |
| 2022/09/28 | 1,351 | 1,374 | 1,319 | 1,361 | 224,800 |
| 2022/09/27 | 1,381 | 1,419 | 1,372 | 1,375 | 189,700 |
| 2022/09/26 | 1,306 | 1,363 | 1,306 | 1,352 | 191,900 |
| 2022/09/22 | 1,350 | 1,380 | 1,316 | 1,363 | 166,600 |
| 2022/09/21 | 1,388 | 1,403 | 1,336 | 1,350 | 281,300 |
| 2022/09/20 | 1,362 | 1,423 | 1,351 | 1,388 | 382,700 |
| 2022/09/16 | 1,505 | 1,506 | 1,326 | 1,358 | 1,322,500 |
| 2022/09/15 | 1,558 | 1,585 | 1,509 | 1,535 | 611,800 |
| 2022/09/14 | 1,598 | 1,624 | 1,542 | 1,558 | 462,000 |
| 2022/09/13 | 1,724 | 1,758 | 1,635 | 1,638 | 412,100 |
| 2022/09/12 | 1,690 | 1,784 | 1,675 | 1,734 | 411,700 |
| 2022/09/09 | 1,640 | 1,726 | 1,629 | 1,696 | 478,700 |
| 2022/09/08 | 1,632 | 1,644 | 1,585 | 1,616 | 361,600 |
| 2022/09/07 | 1,668 | 1,676 | 1,580 | 1,614 | 489,000 |
| 2022/09/06 | 1,588 | 1,693 | 1,574 | 1,666 | 637,400 |
| 2022/09/05 | 1,589 | 1,628 | 1,563 | 1,569 | 476,500 |
| 2022/09/02 | 1,540 | 1,574 | 1,504 | 1,563 | 409,100 |
| 2022/09/01 | 1,563 | 1,568 | 1,508 | 1,543 | 496,900 |
| 2022/08/31 | 1,619 | 1,674 | 1,533 | 1,577 | 1,257,100 |
| 2022/08/30 | 1,475 | 1,620 | 1,460 | 1,610 | 957,400 |
| 2022/08/29 | 1,514 | 1,588 | 1,475 | 1,490 | 813,000 |
| 2022/08/26 | 1,537 | 1,635 | 1,501 | 1,580 | 1,397,500 |
| 2022/08/25 | 1,610 | 1,611 | 1,496 | 1,514 | 1,688,400 |
| 2022/08/24 | 1,570 | 1,659 | 1,528 | 1,642 | 1,666,300 |
| 2022/08/23 | 1,450 | 1,580 | 1,424 | 1,550 | 1,810,700 |
| 2022/08/22 | 1,418 | 1,555 | 1,413 | 1,497 | 2,162,100 |
| 2022/08/19 | 1,279 | 1,487 | 1,242 | 1,426 | 2,420,500 |
| 2022/08/18 | 1,230 | 1,275 | 1,179 | 1,249 | 1,894,000 |
| 2022/08/17 | 1,137 | 1,154 | 1,122 | 1,145 | 250,200 |
| 2022/08/16 | 1,102 | 1,201 | 1,098 | 1,155 | 538,700 |
| 2022/08/15 | 1,095 | 1,130 | 1,076 | 1,091 | 746,800 |
| 2022/08/12 | 1,027 | 1,028 | 1,001 | 1,020 | 262,300 |
| 2022/08/10 | 1,024 | 1,030 | 995 | 998 | 169,900 |
| 2022/08/09 | 1,008 | 1,041 | 1,007 | 1,013 | 210,200 |
| 2022/08/08 | 1,000 | 1,010 | 987 | 1,000 | 179,800 |
| 2022/08/05 | 1,003 | 1,005 | 993 | 1,000 | 93,600 |
| 2022/08/04 | 1,005 | 1,006 | 987 | 1,003 | 209,000 |
| 2022/08/03 | 1,023 | 1,033 | 991 | 1,001 | 178,600 |
| 2022/08/02 | 1,041 | 1,041 | 1,012 | 1,017 | 87,800 |
| 2022/08/01 | 1,018 | 1,029 | 1,005 | 1,024 | 109,000 |
| 2022/07/29 | 1,016 | 1,035 | 1,009 | 1,019 | 111,000 |
| 2022/07/28 | 1,028 | 1,028 | 1,012 | 1,014 | 79,700 |
| 2022/07/27 | 1,025 | 1,037 | 1,013 | 1,017 | 115,100 |
| 2022/07/26 | 1,010 | 1,018 | 995 | 1,015 | 228,400 |
| 2022/07/25 | 1,039 | 1,040 | 1,015 | 1,018 | 168,600 |
| 2022/07/22 | 1,062 | 1,068 | 1,034 | 1,040 | 202,100 |
| 2022/07/21 | 1,076 | 1,089 | 1,063 | 1,069 | 126,800 |
| 2022/07/20 | 1,090 | 1,113 | 1,077 | 1,081 | 132,300 |
| 2022/07/19 | 1,085 | 1,085 | 1,058 | 1,085 | 124,500 |
| 2022/07/15 | 1,099 | 1,101 | 1,058 | 1,085 | 153,000 |
| 2022/07/14 | 1,086 | 1,104 | 1,081 | 1,100 | 107,100 |
| 2022/07/13 | 1,118 | 1,119 | 1,089 | 1,094 | 162,800 |
| 2022/07/12 | 1,167 | 1,170 | 1,103 | 1,107 | 301,800 |
| 2022/07/11 | 1,170 | 1,196 | 1,138 | 1,194 | 165,000 |
| 2022/07/08 | 1,145 | 1,179 | 1,114 | 1,164 | 272,800 |
| 2022/07/07 | 1,091 | 1,123 | 1,071 | 1,119 | 231,100 |
| 2022/07/06 | 1,088 | 1,103 | 1,066 | 1,089 | 123,700 |
| 2022/07/05 | 1,083 | 1,087 | 1,058 | 1,072 | 124,100 |
| 2022/07/04 | 1,127 | 1,127 | 1,051 | 1,067 | 262,400 |
| 2022/07/01 | 1,129 | 1,151 | 1,093 | 1,104 | 283,500 |
| 2022/06/30 | 1,205 | 1,217 | 1,127 | 1,133 | 609,000 |
| 2022/06/29 | 1,200 | 1,447 | 1,193 | 1,223 | 1,837,200 |
| 2022/06/28 | 1,206 | 1,208 | 1,176 | 1,186 | 132,000 |
| 2022/06/27 | 1,197 | 1,210 | 1,156 | 1,208 | 138,700 |
| 2022/06/24 | 1,134 | 1,188 | 1,134 | 1,186 | 185,900 |
| 2022/06/23 | 1,087 | 1,116 | 1,087 | 1,104 | 150,900 |
| 2022/06/22 | 1,140 | 1,140 | 1,090 | 1,100 | 132,600 |
| 2022/06/21 | 1,119 | 1,159 | 1,105 | 1,112 | 172,900 |
| 2022/06/20 | 1,124 | 1,130 | 1,086 | 1,100 | 165,000 |
| 2022/06/17 | 1,086 | 1,124 | 1,070 | 1,113 | 261,900 |
| 2022/06/16 | 1,142 | 1,148 | 1,113 | 1,117 | 94,400 |
| 2022/06/15 | 1,141 | 1,149 | 1,100 | 1,112 | 164,200 |
| 2022/06/14 | 1,139 | 1,159 | 1,117 | 1,154 | 272,400 |
| 2022/06/13 | 1,200 | 1,206 | 1,149 | 1,169 | 251,600 |
| 2022/06/10 | 1,177 | 1,217 | 1,162 | 1,206 | 196,000 |
| 2022/06/09 | 1,166 | 1,205 | 1,159 | 1,197 | 202,900 |
| 2022/06/08 | 1,177 | 1,192 | 1,139 | 1,166 | 261,100 |
| 2022/06/07 | 1,201 | 1,218 | 1,175 | 1,179 | 258,400 |
| 2022/06/06 | 1,193 | 1,220 | 1,183 | 1,196 | 215,300 |
| 2022/06/03 | 1,240 | 1,242 | 1,184 | 1,190 | 431,900 |
| 2022/06/02 | 1,317 | 1,317 | 1,210 | 1,230 | 633,600 |
| 2022/06/01 | 1,336 | 1,365 | 1,281 | 1,324 | 601,200 |
| 2022/05/31 | 1,210 | 1,306 | 1,194 | 1,296 | 396,500 |
| 2022/05/30 | 1,182 | 1,221 | 1,152 | 1,219 | 358,400 |
| 2022/05/27 | 1,234 | 1,253 | 1,182 | 1,193 | 307,400 |
| 2022/05/26 | 1,221 | 1,260 | 1,208 | 1,224 | 174,600 |
| 2022/05/25 | 1,233 | 1,257 | 1,198 | 1,235 | 313,500 |
| 2022/05/24 | 1,274 | 1,318 | 1,239 | 1,240 | 260,800 |
| 2022/05/23 | 1,275 | 1,338 | 1,249 | 1,299 | 546,500 |
| 2022/05/20 | 1,225 | 1,280 | 1,196 | 1,274 | 461,800 |
| 2022/05/19 | 1,171 | 1,246 | 1,162 | 1,230 | 483,500 |
| 2022/05/18 | 1,272 | 1,318 | 1,211 | 1,233 | 865,900 |
| 2022/05/17 | 1,180 | 1,276 | 1,135 | 1,271 | 709,000 |
| 2022/05/16 | 1,251 | 1,293 | 1,211 | 1,221 | 1,042,800 |
| 2022/05/13 | 1,080 | 1,289 | 1,055 | 1,221 | 3,091,600 |
| 2022/05/12 | 1,075 | 1,075 | 1,055 | 1,075 | 1,128,300 |
| 2022/05/11 | 973 | 983 | 920 | 925 | 475,700 |
| 2022/05/10 | 1,016 | 1,024 | 973 | 988 | 284,700 |
| 2022/05/09 | 978 | 1,056 | 971 | 1,034 | 466,300 |
| 2022/05/06 | 1,024 | 1,024 | 945 | 980 | 414,700 |
| 2022/05/02 | 999 | 1,032 | 987 | 1,015 | 478,800 |
| 2022/04/28 | 955 | 999 | 948 | 995 | 282,100 |
| 2022/04/27 | 934 | 957 | 915 | 950 | 143,000 |
| 2022/04/26 | 930 | 959 | 906 | 953 | 189,300 |
| 2022/04/25 | 888 | 933 | 888 | 927 | 158,800 |
| 2022/04/22 | 880 | 910 | 880 | 907 | 151,200 |
| 2022/04/21 | 922 | 922 | 880 | 894 | 196,500 |
| 2022/04/20 | 928 | 932 | 906 | 913 | 138,600 |
| 2022/04/19 | 940 | 947 | 906 | 915 | 295,200 |
| 2022/04/18 | 918 | 948 | 916 | 932 | 150,100 |
| 2022/04/15 | 914 | 923 | 889 | 918 | 112,200 |
| 2022/04/14 | 899 | 925 | 892 | 916 | 111,800 |
| 2022/04/13 | 873 | 910 | 873 | 901 | 82,500 |
| 2022/04/12 | 869 | 895 | 867 | 883 | 109,400 |
| 2022/04/11 | 900 | 918 | 874 | 884 | 218,900 |
| 2022/04/08 | 932 | 936 | 902 | 904 | 138,200 |
| 2022/04/07 | 920 | 946 | 915 | 930 | 184,800 |
| 2022/04/06 | 940 | 954 | 929 | 940 | 183,800 |
| 2022/04/05 | 938 | 980 | 921 | 969 | 338,400 |
| 2022/04/04 | 909 | 942 | 886 | 929 | 335,400 |
| 2022/04/01 | 910 | 910 | 878 | 881 | 236,600 |
| 2022/03/31 | 880 | 939 | 880 | 914 | 372,200 |
| 2022/03/30 | 889 | 889 | 857 | 875 | 305,700 |
| 2022/03/29 | 939 | 949 | 896 | 907 | 442,600 |
| 2022/03/28 | 960 | 976 | 909 | 934 | 506,300 |
| 2022/03/25 | 983 | 984 | 935 | 960 | 464,000 |
| 2022/03/24 | 1,043 | 1,067 | 970 | 990 | 645,900 |
| 2022/03/23 | 1,074 | 1,092 | 1,041 | 1,043 | 451,400 |
| 2022/03/22 | 1,043 | 1,088 | 1,018 | 1,051 | 563,300 |
| 2022/03/18 | 1,050 | 1,116 | 1,032 | 1,034 | 846,600 |
| 2022/03/17 | 1,044 | 1,064 | 1,014 | 1,049 | 586,800 |
| 2022/03/16 | 1,000 | 1,028 | 963 | 1,027 | 1,059,700 |
| 2022/03/15 | 980 | 1,036 | 970 | 1,019 | 1,396,900 |
| 2022/03/14 | 885 | 1,010 | 879 | 986 | 1,778,200 |
| 2022/03/11 | 902 | 910 | 860 | 873 | 618,900 |
| 2022/03/10 | 925 | 940 | 882 | 908 | 1,157,100 |
| 2022/03/09 | 847 | 916 | 847 | 895 | 1,427,300 |
| 2022/03/08 | 817 | 894 | 816 | 841 | 1,232,400 |
| 2022/03/07 | 801 | 841 | 800 | 830 | 606,900 |
| 2022/03/04 | 828 | 858 | 790 | 822 | 1,214,000 |
| 2022/03/03 | 820 | 869 | 810 | 828 | 1,277,700 |
| 2022/03/02 | 815 | 823 | 797 | 810 | 435,700 |
| 2022/03/01 | 834 | 843 | 809 | 830 | 712,700 |
| 2022/02/28 | 779 | 829 | 769 | 804 | 1,022,500 |
| 2022/02/25 | 780 | 809 | 763 | 792 | 2,056,000 |
| 2022/02/24 | 829 | 848 | 742 | 743 | 4,415,700 |
| 2022/02/22 | 834 | 882 | 821 | 844 | 3,382,400 |
| 2022/02/21 | 830 | 900 | 805 | 849 | 5,610,900 |
| 2022/02/18 | 817 | 868 | 768 | 856 | 8,285,000 |
| 2022/02/17 | 880 | 926 | 756 | 802 | 9,482,000 |
| 2022/02/16 | 745 | 745 | 745 | 745 | 19,800 |
| 2022/02/15 | 645 | 645 | 645 | 645 | 19,400 |
| 2022/02/14 | 517 | 550 | 512 | 545 | 191,500 |
| 2022/02/10 | 529 | 547 | 523 | 537 | 122,200 |
| 2022/02/09 | 498 | 520 | 498 | 519 | 82,900 |
| 2022/02/08 | 489 | 498 | 485 | 498 | 36,000 |
| 2022/02/07 | 502 | 502 | 485 | 492 | 101,100 |
| 2022/02/04 | 482 | 507 | 481 | 507 | 82,900 |
| 2022/02/03 | 497 | 497 | 481 | 488 | 76,000 |
| 2022/02/02 | 490 | 502 | 486 | 497 | 66,700 |
| 2022/02/01 | 481 | 492 | 470 | 477 | 52,600 |
| 2022/01/31 | 452 | 477 | 452 | 471 | 39,200 |
| 2022/01/28 | 433 | 462 | 433 | 454 | 117,600 |
| 2022/01/27 | 469 | 469 | 419 | 441 | 300,300 |
| 2022/01/26 | 468 | 476 | 463 | 472 | 80,300 |
| 2022/01/25 | 497 | 497 | 459 | 476 | 116,900 |
| 2022/01/24 | 490 | 498 | 475 | 491 | 71,100 |
| 2022/01/21 | 475 | 493 | 471 | 493 | 115,800 |
| 2022/01/20 | 470 | 488 | 465 | 476 | 187,100 |
| 2022/01/19 | 495 | 495 | 470 | 478 | 184,100 |
| 2022/01/18 | 500 | 512 | 494 | 494 | 165,800 |
| 2022/01/17 | 511 | 515 | 488 | 494 | 153,900 |
| 2022/01/14 | 507 | 511 | 487 | 511 | 208,700 |
| 2022/01/13 | 536 | 536 | 515 | 522 | 114,400 |
| 2022/01/12 | 530 | 547 | 530 | 542 | 74,600 |
| 2022/01/11 | 537 | 538 | 518 | 528 | 128,200 |
| 2022/01/07 | 553 | 561 | 532 | 545 | 146,500 |
| 2022/01/06 | 553 | 570 | 547 | 559 | 122,900 |
| 2022/01/05 | 589 | 591 | 565 | 569 | 134,500 |
| 2022/01/04 | 596 | 602 | 584 | 590 | 94,600 |