アルメタックス(5928)の株価時系列情報
アルメタックス(5928)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 |
|---|---|---|---|---|---|
| 1992/12/25 | 880 | 890 | 880 | 890 | 10,000 |
| 1992/12/16 | 879 | 879 | 879 | 879 | 1,000 |
| 1992/12/08 | 880 | 880 | 880 | 880 | 1,000 |
| 1992/12/07 | 875 | 875 | 875 | 875 | 40,000 |
| 1992/12/04 | 875 | 875 | 875 | 875 | 1,000 |
| 1992/12/01 | 865 | 865 | 865 | 865 | 1,000 |
| 1992/11/26 | 875 | 875 | 875 | 875 | 1,000 |
| 1992/11/25 | 860 | 860 | 855 | 855 | 2,000 |
| 1992/11/24 | 860 | 860 | 860 | 860 | 1,000 |
| 1992/11/18 | 870 | 870 | 870 | 870 | 2,000 |
| 1992/11/17 | 884 | 884 | 884 | 884 | 1,000 |
| 1992/11/13 | 889 | 889 | 889 | 889 | 2,000 |
| 1992/11/06 | 885 | 900 | 885 | 900 | 2,000 |
| 1992/11/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/11/04 | 885 | 885 | 885 | 885 | 1,000 |
| 1992/11/02 | 895 | 895 | 895 | 895 | 1,000 |
| 1992/10/08 | 882 | 900 | 882 | 900 | 2,000 |
| 1992/10/07 | 887 | 887 | 887 | 887 | 1,000 |
| 1992/10/06 | 867 | 867 | 867 | 867 | 1,000 |
| 1992/10/05 | 887 | 887 | 887 | 887 | 5,000 |
| 1992/09/30 | 888 | 888 | 888 | 888 | 4,000 |
| 1992/09/22 | 899 | 899 | 899 | 899 | 1,000 |
| 1992/09/16 | 899 | 900 | 899 | 900 | 11,000 |
| 1992/09/11 | 900 | 900 | 899 | 899 | 81,000 |
| 1992/09/10 | 899 | 899 | 899 | 899 | 80,000 |
| 1992/09/03 | 905 | 920 | 905 | 920 | 3,000 |
| 1992/09/02 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/08/26 | 900 | 910 | 900 | 910 | 4,000 |
| 1992/08/25 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/20 | 880 | 880 | 880 | 880 | 1,000 |
| 1992/08/17 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/10 | 912 | 912 | 912 | 912 | 1,000 |
| 1992/08/07 | 910 | 912 | 910 | 912 | 3,000 |
| 1992/08/05 | 939 | 939 | 939 | 939 | 1,000 |
| 1992/08/03 | 954 | 954 | 954 | 954 | 2,000 |
| 1992/07/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/07/27 | 950 | 950 | 950 | 950 | 2,000 |
| 1992/07/24 | 960 | 960 | 950 | 950 | 2,000 |
| 1992/07/21 | 960 | 960 | 960 | 960 | 2,000 |
| 1992/07/14 | 959 | 959 | 959 | 959 | 1,000 |
| 1992/07/07 | 960 | 960 | 960 | 960 | 5,000 |
| 1992/06/30 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/06/29 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/06/25 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/06/24 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/06/23 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/06/19 | 955 | 955 | 955 | 955 | 1,000 |
| 1992/06/11 | 945 | 960 | 945 | 960 | 2,000 |
| 1992/06/10 | 950 | 955 | 950 | 955 | 2,000 |
| 1992/06/08 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/06/02 | 970 | 970 | 970 | 970 | 1,000 |
| 1992/05/26 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/05/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/05/19 | 985 | 985 | 985 | 985 | 3,000 |
| 1992/05/01 | 990 | 990 | 990 | 990 | 2,000 |
| 1992/04/28 | 995 | 995 | 990 | 995 | 5,000 |
| 1992/04/23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/04/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1992/04/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/04/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1992/03/31 | 1,270 | 1,280 | 1,270 | 1,280 | 3,000 |
| 1992/03/27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 1,480 | 1,490 | 1,480 | 1,490 | 30,000 |
| 1992/03/24 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1992/03/23 | 1,490 | 1,500 | 1,480 | 1,500 | 17,000 |
| 1992/03/19 | 1,480 | 1,490 | 1,480 | 1,480 | 12,000 |
| 1992/03/18 | 1,480 | 1,490 | 1,480 | 1,490 | 14,000 |
| 1992/03/17 | 1,490 | 1,500 | 1,490 | 1,490 | 12,000 |
| 1992/03/16 | 1,490 | 1,500 | 1,490 | 1,500 | 12,000 |
| 1992/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1992/03/12 | 1,470 | 1,480 | 1,470 | 1,470 | 6,000 |
| 1992/03/11 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1992/03/10 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1992/03/09 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 |
| 1992/03/06 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 |
| 1992/03/05 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1992/03/04 | 1,460 | 1,470 | 1,460 | 1,470 | 10,000 |
| 1992/03/03 | 1,460 | 1,460 | 1,440 | 1,460 | 48,000 |
| 1992/03/02 | 1,460 | 1,460 | 1,450 | 1,460 | 5,000 |
| 1992/02/28 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1992/02/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/02/25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1992/02/21 | 1,450 | 1,450 | 1,430 | 1,430 | 7,000 |
| 1992/02/20 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1992/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | 22,000 |
| 1992/02/17 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1992/02/14 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 |
| 1992/02/13 | 1,470 | 1,500 | 1,470 | 1,480 | 6,000 |
| 1992/02/12 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1992/02/10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1992/02/07 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1992/02/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1992/02/05 | 1,500 | 1,510 | 1,490 | 1,490 | 12,000 |
| 1992/02/04 | 1,490 | 1,500 | 1,490 | 1,490 | 12,000 |
| 1992/02/03 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1992/01/31 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1992/01/30 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1992/01/29 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 |
| 1992/01/28 | 1,410 | 1,450 | 1,410 | 1,450 | 7,000 |
| 1992/01/24 | 1,420 | 1,420 | 1,400 | 1,420 | 117,000 |
| 1992/01/23 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 |
| 1992/01/22 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1992/01/21 | 1,410 | 1,410 | 1,400 | 1,410 | 6,000 |
| 1992/01/20 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1992/01/17 | 1,360 | 1,400 | 1,360 | 1,360 | 5,000 |
| 1992/01/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/01/14 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1992/01/13 | 1,320 | 1,330 | 1,320 | 1,330 | 9,000 |
| 1992/01/10 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1992/01/09 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 |
| 1992/01/08 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 |
| 1992/01/07 | 1,350 | 1,360 | 1,350 | 1,350 | 17,000 |