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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 1993/12/28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/27 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1993/12/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/16 | 1,320 | 1,360 | 1,320 | 1,340 | 21,000 |
| 1993/12/15 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1993/12/14 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 |
| 1993/12/10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/12/09 | 1,300 | 1,360 | 1,300 | 1,360 | 13,000 |
| 1993/12/08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/12/07 | 1,330 | 1,350 | 1,330 | 1,350 | 28,000 |
| 1993/12/03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/12/02 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 |
| 1993/12/01 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 |
| 1993/11/30 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 |
| 1993/11/29 | 1,340 | 1,340 | 1,300 | 1,300 | 8,000 |
| 1993/11/26 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 |
| 1993/11/25 | 1,360 | 1,370 | 1,360 | 1,360 | 31,000 |
| 1993/11/24 | 1,420 | 1,420 | 1,400 | 1,400 | 14,000 |
| 1993/11/22 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1993/11/19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1993/11/18 | 1,490 | 1,490 | 1,480 | 1,480 | 10,000 |
| 1993/11/16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1993/11/15 | 1,510 | 1,510 | 1,490 | 1,490 | 2,000 |
| 1993/11/12 | 1,480 | 1,510 | 1,470 | 1,510 | 10,000 |
| 1993/11/11 | 1,440 | 1,480 | 1,430 | 1,460 | 28,000 |
| 1993/11/10 | 1,450 | 1,460 | 1,430 | 1,430 | 13,000 |
| 1993/11/09 | 1,460 | 1,470 | 1,460 | 1,460 | 12,000 |
| 1993/11/08 | 1,480 | 1,480 | 1,460 | 1,470 | 60,000 |
| 1993/11/05 | 1,520 | 1,520 | 1,520 | 1,520 | 8,000 |
| 1993/11/04 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 |
| 1993/11/02 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1993/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1993/10/29 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1993/10/28 | 1,460 | 1,480 | 1,460 | 1,480 | 14,000 |
| 1993/10/27 | 1,440 | 1,460 | 1,420 | 1,460 | 11,000 |
| 1993/10/26 | 1,490 | 1,490 | 1,450 | 1,450 | 21,000 |
| 1993/10/25 | 1,480 | 1,490 | 1,480 | 1,490 | 46,000 |
| 1993/10/22 | 1,500 | 1,500 | 1,490 | 1,490 | 37,000 |
| 1993/10/21 | 1,500 | 1,510 | 1,480 | 1,490 | 27,000 |
| 1993/10/20 | 1,530 | 1,530 | 1,500 | 1,530 | 43,000 |
| 1993/10/19 | 1,570 | 1,570 | 1,510 | 1,550 | 8,000 |
| 1993/10/15 | 1,590 | 1,590 | 1,570 | 1,590 | 14,000 |
| 1993/10/14 | 1,600 | 1,600 | 1,570 | 1,570 | 52,000 |
| 1993/10/13 | 1,580 | 1,600 | 1,580 | 1,600 | 13,000 |
| 1993/10/12 | 1,600 | 1,610 | 1,580 | 1,610 | 36,000 |
| 1993/10/08 | 1,580 | 1,620 | 1,580 | 1,620 | 20,000 |
| 1993/10/07 | 1,670 | 1,670 | 1,600 | 1,610 | 101,000 |
| 1993/10/06 | 1,600 | 1,630 | 1,590 | 1,630 | 89,000 |
| 1993/10/05 | 1,600 | 1,600 | 1,550 | 1,600 | 40,000 |
| 1993/10/04 | 1,600 | 1,630 | 1,590 | 1,630 | 62,000 |
| 1993/10/01 | 1,630 | 1,660 | 1,600 | 1,630 | 305,000 |
| 1993/09/30 | 1,590 | 1,620 | 1,550 | 1,610 | 190,000 |
| 1993/09/29 | 1,560 | 1,600 | 1,520 | 1,590 | 159,000 |
| 1993/09/28 | 1,570 | 1,600 | 1,550 | 1,550 | 201,000 |
| 1993/09/27 | 1,490 | 1,580 | 1,490 | 1,580 | 249,000 |
| 1993/09/24 | 1,450 | 1,490 | 1,450 | 1,490 | 33,000 |
| 1993/09/22 | 1,460 | 1,460 | 1,420 | 1,450 | 28,000 |
| 1993/09/21 | 1,420 | 1,450 | 1,420 | 1,450 | 49,000 |
| 1993/09/20 | 1,430 | 1,430 | 1,410 | 1,410 | 10,000 |
| 1993/09/17 | 1,440 | 1,440 | 1,430 | 1,430 | 55,000 |
| 1993/09/16 | 1,480 | 1,500 | 1,460 | 1,460 | 43,000 |
| 1993/09/14 | 1,500 | 1,530 | 1,490 | 1,490 | 359,000 |
| 1993/09/13 | 1,440 | 1,480 | 1,430 | 1,480 | 249,000 |
| 1993/09/10 | 1,350 | 1,460 | 1,350 | 1,440 | 344,000 |
| 1993/09/09 | 1,360 | 1,370 | 1,340 | 1,360 | 24,000 |
| 1993/09/08 | 1,350 | 1,360 | 1,340 | 1,360 | 28,000 |
| 1993/09/07 | 1,360 | 1,390 | 1,360 | 1,360 | 79,000 |
| 1993/09/06 | 1,370 | 1,390 | 1,370 | 1,370 | 32,000 |
| 1993/09/03 | 1,360 | 1,410 | 1,360 | 1,370 | 158,000 |
| 1993/09/02 | 1,340 | 1,370 | 1,330 | 1,360 | 160,000 |
| 1993/09/01 | 1,320 | 1,350 | 1,310 | 1,340 | 340,000 |
| 1993/08/31 | 1,320 | 1,340 | 1,310 | 1,310 | 81,000 |
| 1993/08/30 | 1,300 | 1,320 | 1,280 | 1,320 | 69,000 |
| 1993/08/27 | 1,200 | 1,310 | 1,200 | 1,310 | 272,000 |
| 1993/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | 117,000 |
| 1993/08/25 | 1,070 | 1,150 | 1,070 | 1,110 | 22,000 |
| 1993/08/24 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1993/08/23 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1993/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/08/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/08/17 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 |
| 1993/08/16 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1993/08/13 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 1993/08/12 | 1,200 | 1,210 | 1,190 | 1,210 | 36,000 |
| 1993/08/11 | 1,130 | 1,180 | 1,130 | 1,170 | 22,000 |
| 1993/08/10 | 1,100 | 1,150 | 1,080 | 1,130 | 45,000 |
| 1993/08/09 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1993/08/06 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1993/08/05 | 1,130 | 1,130 | 1,080 | 1,080 | 25,000 |
| 1993/08/04 | 1,050 | 1,130 | 1,050 | 1,130 | 49,000 |
| 1993/08/03 | 1,000 | 1,030 | 1,000 | 1,030 | 25,000 |
| 1993/08/02 | 975 | 990 | 970 | 975 | 36,000 |
| 1993/07/30 | 960 | 982 | 960 | 970 | 21,000 |
| 1993/07/29 | 945 | 945 | 945 | 945 | 1,000 |
| 1993/07/26 | 945 | 945 | 945 | 945 | 1,000 |
| 1993/07/23 | 960 | 960 | 960 | 960 | 4,000 |
| 1993/07/22 | 1,000 | 1,000 | 980 | 990 | 3,000 |
| 1993/07/21 | 990 | 1,000 | 982 | 1,000 | 7,000 |
| 1993/07/16 | 990 | 990 | 982 | 982 | 4,000 |
| 1993/07/15 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1993/07/13 | 960 | 980 | 960 | 980 | 9,000 |
| 1993/07/12 | 960 | 960 | 960 | 960 | 9,000 |
| 1993/07/09 | 940 | 950 | 940 | 950 | 9,000 |
| 1993/07/08 | 920 | 940 | 920 | 940 | 3,000 |
| 1993/07/07 | 940 | 940 | 940 | 940 | 1,000 |
| 1993/07/05 | 930 | 940 | 930 | 940 | 2,000 |
| 1993/07/02 | 930 | 930 | 930 | 930 | 1,000 |
| 1993/06/30 | 930 | 930 | 930 | 930 | 3,000 |
| 1993/06/29 | 940 | 940 | 930 | 930 | 2,000 |
| 1993/06/25 | 930 | 930 | 930 | 930 | 2,000 |
| 1993/06/24 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/06/22 | 920 | 920 | 915 | 915 | 2,000 |
| 1993/06/18 | 955 | 955 | 945 | 945 | 4,000 |
| 1993/06/17 | 955 | 960 | 955 | 960 | 4,000 |
| 1993/06/16 | 960 | 969 | 960 | 960 | 9,000 |
| 1993/06/15 | 970 | 970 | 970 | 970 | 2,000 |
| 1993/06/14 | 985 | 985 | 980 | 980 | 2,000 |
| 1993/06/11 | 997 | 997 | 997 | 997 | 1,000 |
| 1993/06/07 | 999 | 999 | 999 | 999 | 1,000 |
| 1993/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/06/01 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1993/05/31 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1993/05/28 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1993/05/27 | 1,010 | 1,050 | 1,000 | 1,000 | 25,000 |
| 1993/05/26 | 1,060 | 1,060 | 1,030 | 1,030 | 52,000 |
| 1993/05/25 | 990 | 1,040 | 990 | 1,040 | 29,000 |
| 1993/05/24 | 990 | 995 | 980 | 990 | 8,000 |
| 1993/05/21 | 970 | 990 | 970 | 990 | 7,000 |
| 1993/05/20 | 976 | 976 | 970 | 970 | 5,000 |
| 1993/05/19 | 948 | 966 | 945 | 966 | 15,000 |
| 1993/05/18 | 938 | 948 | 938 | 948 | 8,000 |
| 1993/05/14 | 948 | 948 | 948 | 948 | 3,000 |
| 1993/05/13 | 955 | 955 | 953 | 953 | 2,000 |
| 1993/05/12 | 960 | 960 | 960 | 960 | 10,000 |
| 1993/05/11 | 910 | 911 | 910 | 910 | 7,000 |
| 1993/05/10 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/05/07 | 909 | 910 | 904 | 910 | 6,000 |
| 1993/05/06 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/04/30 | 895 | 900 | 895 | 900 | 5,000 |
| 1993/04/28 | 901 | 901 | 895 | 895 | 5,000 |
| 1993/04/27 | 858 | 885 | 858 | 881 | 15,000 |
| 1993/04/26 | 860 | 863 | 860 | 863 | 2,000 |
| 1993/04/23 | 856 | 865 | 855 | 863 | 20,000 |
| 1993/04/22 | 842 | 858 | 842 | 858 | 4,000 |
| 1993/04/21 | 857 | 857 | 841 | 842 | 14,000 |
| 1993/04/20 | 850 | 862 | 846 | 857 | 24,000 |
| 1993/04/19 | 846 | 846 | 840 | 845 | 11,000 |
| 1993/04/16 | 836 | 847 | 836 | 841 | 8,000 |
| 1993/04/15 | 820 | 836 | 820 | 836 | 7,000 |
| 1993/04/14 | 815 | 815 | 815 | 815 | 1,000 |
| 1993/04/13 | 808 | 811 | 808 | 810 | 6,000 |
| 1993/04/12 | 799 | 808 | 799 | 805 | 4,000 |
| 1993/04/09 | 785 | 804 | 785 | 804 | 3,000 |
| 1993/04/08 | 800 | 800 | 800 | 800 | 2,000 |
| 1993/04/07 | 800 | 800 | 799 | 800 | 7,000 |
| 1993/04/06 | 800 | 801 | 800 | 801 | 2,000 |
| 1993/04/05 | 800 | 801 | 800 | 800 | 4,000 |
| 1993/04/02 | 802 | 805 | 802 | 805 | 3,000 |
| 1993/04/01 | 802 | 807 | 802 | 807 | 3,000 |
| 1993/03/31 | 807 | 807 | 802 | 807 | 5,000 |
| 1993/03/29 | 806 | 806 | 806 | 806 | 1,000 |
| 1993/03/26 | 787 | 790 | 787 | 790 | 4,000 |
| 1993/03/26 | 1 -> 1.05 分割 | ||||
| 1993/03/25 | 840 | 840 | 830 | 835 | 4,000 |
| 1993/03/24 | 842 | 845 | 842 | 845 | 2,000 |
| 1993/03/23 | 842 | 847 | 842 | 847 | 2,000 |
| 1993/03/22 | 847 | 847 | 847 | 847 | 2,000 |
| 1993/03/19 | 845 | 847 | 845 | 847 | 3,000 |
| 1993/03/18 | 855 | 855 | 855 | 855 | 2,000 |
| 1993/03/17 | 865 | 865 | 865 | 865 | 1,000 |
| 1993/03/16 | 865 | 865 | 865 | 865 | 1,000 |
| 1993/03/15 | 845 | 845 | 845 | 845 | 1,000 |
| 1993/03/12 | 845 | 845 | 845 | 845 | 1,000 |
| 1993/03/11 | 845 | 845 | 845 | 845 | 1,000 |
| 1993/03/10 | 845 | 845 | 845 | 845 | 1,000 |
| 1993/03/09 | 840 | 845 | 840 | 845 | 2,000 |
| 1993/03/05 | 840 | 840 | 840 | 840 | 3,000 |
| 1993/03/04 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/02/25 | 840 | 840 | 839 | 839 | 2,000 |
| 1993/02/22 | 838 | 839 | 838 | 839 | 4,000 |
| 1993/02/19 | 839 | 839 | 839 | 839 | 1,000 |
| 1993/02/18 | 839 | 839 | 839 | 839 | 1,000 |
| 1993/02/16 | 839 | 839 | 839 | 839 | 2,000 |
| 1993/02/08 | 840 | 841 | 840 | 841 | 2,000 |
| 1993/02/05 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/02/04 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/02/03 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/02/02 | 840 | 840 | 839 | 840 | 5,000 |
| 1993/01/29 | 835 | 849 | 835 | 849 | 2,000 |
| 1993/01/25 | 860 | 860 | 850 | 850 | 4,000 |
| 1993/01/22 | 850 | 865 | 850 | 865 | 5,000 |
| 1993/01/21 | 855 | 865 | 855 | 865 | 2,000 |
| 1993/01/14 | 888 | 890 | 888 | 890 | 2,000 |
| 1993/01/12 | 890 | 890 | 890 | 890 | 2,000 |