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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1995/12/28 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1995/12/27 | 1,240 | 1,240 | 1,200 | 1,220 | 30,000 |
| 1995/12/26 | 1,190 | 1,240 | 1,190 | 1,240 | 66,000 |
| 1995/12/25 | 1,140 | 1,220 | 1,120 | 1,220 | 90,000 |
| 1995/12/22 | 1,120 | 1,150 | 1,100 | 1,150 | 85,000 |
| 1995/12/21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/12/20 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1995/12/19 | 1,100 | 1,100 | 1,070 | 1,090 | 17,000 |
| 1995/12/18 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1995/12/15 | 1,040 | 1,080 | 1,030 | 1,080 | 32,000 |
| 1995/12/14 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1995/12/13 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1995/12/12 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
| 1995/12/11 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1995/12/08 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1995/12/07 | 1,000 | 1,000 | 996 | 996 | 12,000 |
| 1995/12/06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/12/05 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1995/12/04 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1995/12/01 | 980 | 985 | 980 | 985 | 3,000 |
| 1995/11/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/11/29 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1995/11/27 | 990 | 1,010 | 990 | 1,010 | 6,000 |
| 1995/11/24 | 985 | 1,000 | 985 | 1,000 | 4,000 |
| 1995/11/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/11/16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/11/15 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 |
| 1995/11/14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1995/11/13 | 1,040 | 1,040 | 1,030 | 1,040 | 29,000 |
| 1995/11/10 | 1,040 | 1,060 | 1,030 | 1,060 | 26,000 |
| 1995/11/09 | 1,020 | 1,020 | 1,020 | 1,020 | 25,000 |
| 1995/11/08 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 |
| 1995/11/07 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1995/11/06 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1995/11/02 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1995/11/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/10/30 | 1,040 | 1,050 | 1,030 | 1,040 | 52,000 |
| 1995/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 49,000 |
| 1995/10/26 | 1,000 | 1,010 | 980 | 1,010 | 6,000 |
| 1995/10/25 | 1,010 | 1,040 | 1,010 | 1,020 | 10,000 |
| 1995/10/24 | 1,040 | 1,040 | 1,000 | 1,000 | 36,000 |
| 1995/10/23 | 1,060 | 1,060 | 1,010 | 1,010 | 3,000 |
| 1995/10/20 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 |
| 1995/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1995/10/18 | 1,060 | 1,060 | 1,040 | 1,060 | 9,000 |
| 1995/10/17 | 1,020 | 1,080 | 1,020 | 1,050 | 43,000 |
| 1995/10/16 | 1,010 | 1,010 | 981 | 981 | 27,000 |
| 1995/10/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/12 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1995/10/11 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1995/10/09 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 |
| 1995/10/06 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 |
| 1995/10/05 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1995/10/04 | 1,020 | 1,060 | 1,020 | 1,050 | 22,000 |
| 1995/10/03 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1995/10/02 | 1,020 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1995/09/29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1995/09/28 | 1,050 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1995/09/27 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1995/09/26 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1995/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/09/22 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1995/09/21 | 1,060 | 1,060 | 1,030 | 1,050 | 22,000 |
| 1995/09/20 | 1,060 | 1,090 | 1,060 | 1,060 | 6,000 |
| 1995/09/19 | 1,060 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1995/09/18 | 1,080 | 1,140 | 1,080 | 1,100 | 38,000 |
| 1995/09/14 | 1,110 | 1,130 | 1,090 | 1,120 | 59,000 |
| 1995/09/13 | 1,030 | 1,090 | 1,030 | 1,090 | 121,000 |
| 1995/09/12 | 975 | 980 | 975 | 979 | 35,000 |
| 1995/09/11 | 950 | 950 | 945 | 950 | 17,000 |
| 1995/09/08 | 917 | 950 | 915 | 945 | 13,000 |
| 1995/09/07 | 920 | 920 | 918 | 918 | 2,000 |
| 1995/09/06 | 912 | 912 | 910 | 910 | 8,000 |
| 1995/09/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/09/04 | 935 | 935 | 935 | 935 | 3,000 |
| 1995/09/01 | 935 | 935 | 925 | 925 | 17,000 |
| 1995/08/31 | 916 | 925 | 916 | 920 | 27,000 |
| 1995/08/30 | 900 | 920 | 900 | 910 | 11,000 |
| 1995/08/29 | 889 | 890 | 889 | 890 | 5,000 |
| 1995/08/28 | 895 | 895 | 894 | 894 | 8,000 |
| 1995/08/25 | 895 | 895 | 895 | 895 | 4,000 |
| 1995/08/24 | 900 | 900 | 895 | 895 | 2,000 |
| 1995/08/23 | 910 | 915 | 910 | 915 | 2,000 |
| 1995/08/22 | 920 | 920 | 920 | 920 | 33,000 |
| 1995/08/21 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/08/17 | 915 | 920 | 915 | 920 | 11,000 |
| 1995/08/16 | 890 | 920 | 890 | 919 | 9,000 |
| 1995/08/15 | 870 | 871 | 870 | 871 | 4,000 |
| 1995/08/14 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/08/11 | 890 | 895 | 890 | 890 | 5,000 |
| 1995/08/09 | 900 | 900 | 900 | 900 | 11,000 |
| 1995/08/08 | 920 | 920 | 910 | 910 | 4,000 |
| 1995/08/07 | 920 | 920 | 920 | 920 | 7,000 |
| 1995/08/04 | 920 | 920 | 920 | 920 | 5,000 |
| 1995/08/03 | 940 | 940 | 940 | 940 | 7,000 |
| 1995/08/02 | 920 | 923 | 918 | 923 | 5,000 |
| 1995/08/01 | 918 | 930 | 918 | 930 | 10,000 |
| 1995/07/31 | 931 | 931 | 920 | 920 | 2,000 |
| 1995/07/28 | 915 | 930 | 910 | 930 | 51,000 |
| 1995/07/27 | 900 | 920 | 900 | 920 | 6,000 |
| 1995/07/26 | 905 | 910 | 901 | 901 | 8,000 |
| 1995/07/25 | 905 | 905 | 900 | 900 | 10,000 |
| 1995/07/24 | 905 | 905 | 896 | 900 | 12,000 |
| 1995/07/21 | 910 | 910 | 900 | 900 | 14,000 |
| 1995/07/19 | 901 | 906 | 900 | 900 | 10,000 |
| 1995/07/18 | 901 | 901 | 901 | 901 | 3,000 |
| 1995/07/17 | 900 | 900 | 895 | 900 | 18,000 |
| 1995/07/14 | 905 | 905 | 900 | 901 | 7,000 |
| 1995/07/13 | 928 | 928 | 895 | 900 | 18,000 |
| 1995/07/12 | 881 | 929 | 881 | 929 | 86,000 |
| 1995/07/11 | 809 | 850 | 800 | 850 | 70,000 |
| 1995/07/10 | 799 | 803 | 799 | 803 | 50,000 |
| 1995/07/07 | 795 | 795 | 795 | 795 | 4,000 |
| 1995/07/06 | 795 | 795 | 795 | 795 | 6,000 |
| 1995/07/05 | 794 | 795 | 794 | 795 | 5,000 |
| 1995/07/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/07/03 | 795 | 800 | 795 | 800 | 5,000 |
| 1995/06/30 | 800 | 800 | 800 | 800 | 14,000 |
| 1995/06/29 | 801 | 801 | 795 | 800 | 30,000 |
| 1995/06/28 | 800 | 800 | 800 | 800 | 8,000 |
| 1995/06/27 | 805 | 805 | 800 | 800 | 5,000 |
| 1995/06/26 | 805 | 805 | 800 | 805 | 9,000 |
| 1995/06/23 | 808 | 809 | 805 | 809 | 8,000 |
| 1995/06/22 | 805 | 810 | 805 | 808 | 26,000 |
| 1995/06/21 | 810 | 814 | 803 | 805 | 53,000 |
| 1995/06/20 | 820 | 820 | 810 | 815 | 28,000 |
| 1995/06/19 | 825 | 825 | 825 | 825 | 1,000 |
| 1995/06/16 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/15 | 835 | 835 | 835 | 835 | 1,000 |
| 1995/06/14 | 839 | 839 | 839 | 839 | 5,000 |
| 1995/06/13 | 859 | 859 | 849 | 849 | 2,000 |
| 1995/06/12 | 855 | 860 | 855 | 860 | 9,000 |
| 1995/06/05 | 875 | 880 | 870 | 880 | 4,000 |
| 1995/06/02 | 885 | 885 | 875 | 880 | 6,000 |
| 1995/06/01 | 885 | 885 | 885 | 885 | 1,000 |
| 1995/05/31 | 895 | 895 | 885 | 895 | 4,000 |
| 1995/05/30 | 890 | 900 | 885 | 900 | 5,000 |
| 1995/05/29 | 890 | 900 | 880 | 900 | 15,000 |
| 1995/05/26 | 899 | 900 | 898 | 900 | 7,000 |
| 1995/05/25 | 929 | 929 | 919 | 919 | 5,000 |
| 1995/05/24 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/05/23 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/05/17 | 950 | 950 | 950 | 950 | 6,000 |
| 1995/05/15 | 959 | 960 | 959 | 960 | 5,000 |
| 1995/05/12 | 975 | 975 | 975 | 975 | 1,000 |
| 1995/05/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/05/09 | 970 | 975 | 965 | 973 | 25,000 |
| 1995/05/08 | 965 | 970 | 965 | 970 | 2,000 |
| 1995/05/02 | 975 | 975 | 970 | 970 | 2,000 |
| 1995/05/01 | 975 | 975 | 970 | 975 | 5,000 |
| 1995/04/28 | 975 | 975 | 975 | 975 | 1,000 |
| 1995/04/27 | 980 | 980 | 970 | 975 | 5,000 |
| 1995/04/26 | 985 | 985 | 985 | 985 | 10,000 |
| 1995/04/24 | 1,000 | 1,000 | 990 | 995 | 6,000 |
| 1995/04/21 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/04/14 | 975 | 990 | 975 | 990 | 6,000 |
| 1995/04/13 | 981 | 981 | 980 | 980 | 2,000 |
| 1995/04/12 | 998 | 998 | 998 | 998 | 1,000 |
| 1995/04/11 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/04/06 | 1,000 | 1,000 | 985 | 999 | 20,000 |
| 1995/04/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/03/31 | 990 | 1,020 | 990 | 1,010 | 20,000 |
| 1995/03/30 | 950 | 985 | 950 | 985 | 76,000 |
| 1995/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1995/03/28 | 1 -> 1.05 分割 | ||||
| 1995/03/27 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1995/03/24 | 1,030 | 1,030 | 999 | 1,020 | 7,000 |
| 1995/03/23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/03/22 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 1995/03/17 | 1,010 | 1,010 | 996 | 1,000 | 49,000 |
| 1995/03/16 | 1,050 | 1,050 | 1,010 | 1,010 | 3,000 |
| 1995/03/15 | 1,050 | 1,050 | 1,010 | 1,050 | 10,000 |
| 1995/03/14 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1995/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/03/10 | 1,060 | 1,080 | 1,050 | 1,080 | 6,000 |
| 1995/03/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/03/08 | 1,060 | 1,060 | 1,050 | 1,050 | 40,000 |
| 1995/03/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/03/03 | 1,070 | 1,080 | 1,070 | 1,080 | 6,000 |
| 1995/03/02 | 1,090 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1995/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/24 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1995/02/23 | 1,180 | 1,180 | 1,100 | 1,130 | 28,000 |
| 1995/02/22 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 1995/02/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1995/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/02/16 | 1,200 | 1,200 | 1,170 | 1,170 | 6,000 |
| 1995/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/02/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1995/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/02/07 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1995/02/06 | 1,250 | 1,250 | 1,230 | 1,230 | 12,000 |
| 1995/02/03 | 1,230 | 1,230 | 1,220 | 1,220 | 13,000 |
| 1995/02/02 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1995/02/01 | 1,230 | 1,260 | 1,210 | 1,210 | 28,000 |
| 1995/01/31 | 1,260 | 1,260 | 1,230 | 1,230 | 20,000 |
| 1995/01/30 | 1,210 | 1,220 | 1,210 | 1,220 | 19,000 |
| 1995/01/27 | 1,210 | 1,250 | 1,210 | 1,210 | 12,000 |
| 1995/01/26 | 1,240 | 1,280 | 1,210 | 1,210 | 45,000 |
| 1995/01/25 | 1,090 | 1,260 | 1,090 | 1,240 | 65,000 |
| 1995/01/24 | 1,060 | 1,100 | 1,060 | 1,100 | 15,000 |
| 1995/01/23 | 1,080 | 1,150 | 1,080 | 1,100 | 5,000 |
| 1995/01/20 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 |
| 1995/01/19 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 |
| 1995/01/18 | 1,200 | 1,250 | 1,200 | 1,200 | 62,000 |
| 1995/01/13 | 1,170 | 1,180 | 1,160 | 1,170 | 5,000 |
| 1995/01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/01/11 | 1,110 | 1,130 | 1,100 | 1,130 | 4,000 |
| 1995/01/10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/01/06 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 |
| 1995/01/05 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 |
| 1995/01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |