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 |
---|---|---|---|---|---|
1997/12/30 | 406 | 406 | 406 | 406 | 5,500 |
1997/12/29 | 407 | 407 | 407 | 407 | 3,500 |
1997/12/26 | 407 | 407 | 406 | 406 | 3,000 |
1997/12/25 | 405 | 406 | 400 | 406 | 5,000 |
1997/12/24 | 410 | 410 | 401 | 405 | 8,500 |
1997/12/22 | 420 | 420 | 415 | 415 | 22,000 |
1997/12/19 | 420 | 420 | 407 | 420 | 19,500 |
1997/12/18 | 420 | 420 | 420 | 420 | 1,500 |
1997/12/17 | 420 | 425 | 420 | 420 | 12,500 |
1997/12/16 | 420 | 420 | 420 | 420 | 4,000 |
1997/12/15 | 415 | 420 | 415 | 420 | 3,000 |
1997/12/12 | 411 | 415 | 411 | 415 | 3,000 |
1997/12/11 | 411 | 411 | 410 | 410 | 4,000 |
1997/12/10 | 410 | 410 | 407 | 410 | 12,500 |
1997/12/09 | 405 | 405 | 405 | 405 | 2,500 |
1997/12/08 | 410 | 410 | 410 | 410 | 5,000 |
1997/12/04 | 415 | 416 | 415 | 415 | 8,500 |
1997/12/03 | 420 | 420 | 412 | 415 | 10,500 |
1997/12/02 | 415 | 420 | 415 | 420 | 12,000 |
1997/12/01 | 411 | 415 | 408 | 415 | 27,500 |
1997/11/28 | 420 | 421 | 420 | 421 | 2,500 |
1997/11/27 | 411 | 415 | 411 | 412 | 6,500 |
1997/11/26 | 416 | 416 | 413 | 413 | 5,000 |
1997/11/25 | 420 | 420 | 420 | 420 | 2,500 |
1997/11/21 | 411 | 415 | 411 | 415 | 1,500 |
1997/11/20 | 411 | 415 | 411 | 415 | 7,000 |
1997/11/19 | 420 | 420 | 415 | 415 | 4,500 |
1997/11/18 | 430 | 440 | 425 | 425 | 13,000 |
1997/11/17 | 435 | 440 | 435 | 440 | 2,500 |
1997/11/14 | 450 | 450 | 440 | 440 | 17,500 |
1997/11/13 | 447 | 447 | 440 | 440 | 16,000 |
1997/11/12 | 452 | 452 | 452 | 452 | 4,000 |
1997/11/11 | 460 | 460 | 452 | 452 | 2,500 |
1997/11/10 | 468 | 468 | 462 | 464 | 5,500 |
1997/11/06 | 469 | 469 | 467 | 467 | 2,000 |
1997/11/05 | 479 | 479 | 479 | 479 | 500 |
1997/11/04 | 462 | 462 | 462 | 462 | 500 |
1997/10/31 | 462 | 462 | 461 | 462 | 2,000 |
1997/10/30 | 465 | 465 | 462 | 462 | 3,000 |
1997/10/29 | 475 | 480 | 470 | 470 | 23,000 |
1997/10/28 | 484 | 484 | 481 | 481 | 1,500 |
1997/10/27 | 489 | 489 | 489 | 489 | 2,500 |
1997/10/24 | 486 | 486 | 486 | 486 | 2,500 |
1997/10/22 | 466 | 468 | 463 | 468 | 16,000 |
1997/10/21 | 468 | 468 | 461 | 461 | 4,000 |
1997/10/17 | 464 | 465 | 464 | 465 | 2,500 |
1997/10/16 | 474 | 474 | 465 | 466 | 6,000 |
1997/10/15 | 469 | 469 | 469 | 469 | 2,000 |
1997/10/14 | 469 | 469 | 468 | 469 | 33,500 |
1997/10/13 | 485 | 495 | 479 | 479 | 33,000 |
1997/10/09 | 490 | 490 | 490 | 490 | 2,000 |
1997/10/08 | 490 | 492 | 490 | 490 | 3,500 |
1997/10/07 | 498 | 498 | 493 | 493 | 1,500 |
1997/10/06 | 500 | 500 | 498 | 498 | 7,500 |
1997/10/03 | 497 | 500 | 496 | 496 | 14,500 |
1997/10/02 | 509 | 510 | 500 | 507 | 14,000 |
1997/10/01 | 530 | 530 | 520 | 520 | 4,000 |
1997/09/30 | 530 | 530 | 520 | 530 | 9,000 |
1997/09/29 | 525 | 531 | 515 | 531 | 7,500 |
1997/09/26 | 550 | 550 | 531 | 531 | 18,500 |
1997/09/25 | 555 | 555 | 550 | 550 | 14,500 |
1997/09/24 | 580 | 580 | 570 | 570 | 10,000 |
1997/09/22 | 560 | 570 | 560 | 570 | 4,500 |
1997/09/19 | 565 | 575 | 560 | 565 | 42,000 |
1997/09/18 | 560 | 560 | 560 | 560 | 3,000 |
1997/09/17 | 580 | 580 | 570 | 580 | 12,000 |
1997/09/16 | 580 | 580 | 580 | 580 | 4,000 |
1997/09/12 | 590 | 590 | 580 | 580 | 10,500 |
1997/09/11 | 590 | 590 | 590 | 590 | 1,500 |
1997/09/10 | 600 | 600 | 600 | 600 | 3,000 |
1997/09/09 | 611 | 611 | 610 | 610 | 2,000 |
1997/09/08 | 660 | 660 | 611 | 611 | 1,000 |
1997/09/05 | 642 | 642 | 642 | 642 | 1,000 |
1997/09/04 | 612 | 612 | 611 | 612 | 12,000 |
1997/09/03 | 611 | 611 | 611 | 611 | 6,000 |
1997/09/02 | 612 | 612 | 610 | 611 | 3,000 |
1997/09/01 | 611 | 611 | 611 | 611 | 1,000 |
1997/08/29 | 650 | 650 | 623 | 623 | 2,000 |
1997/08/28 | 687 | 687 | 660 | 660 | 30,000 |
1997/08/27 | 622 | 647 | 622 | 647 | 16,000 |
1997/08/26 | 611 | 617 | 611 | 611 | 11,000 |
1997/08/25 | 580 | 605 | 580 | 605 | 21,500 |
1997/08/22 | 587 | 587 | 576 | 580 | 3,000 |
1997/08/21 | 589 | 590 | 580 | 580 | 25,000 |
1997/08/20 | 590 | 604 | 589 | 589 | 15,500 |
1997/08/19 | 605 | 605 | 591 | 591 | 21,500 |
1997/08/18 | 610 | 610 | 605 | 605 | 10,000 |
1997/08/15 | 611 | 611 | 610 | 610 | 10,500 |
1997/08/14 | 611 | 611 | 611 | 611 | 500 |
1997/08/13 | 610 | 610 | 610 | 610 | 15,000 |
1997/08/12 | 627 | 627 | 610 | 610 | 20,000 |
1997/08/11 | 617 | 617 | 617 | 617 | 1,500 |
1997/08/08 | 615 | 622 | 610 | 617 | 7,500 |
1997/08/07 | 655 | 655 | 635 | 635 | 20,500 |
1997/08/06 | 690 | 690 | 665 | 665 | 13,000 |
1997/08/05 | 700 | 700 | 690 | 690 | 21,000 |
1997/08/04 | 721 | 721 | 710 | 710 | 8,000 |
1997/08/01 | 721 | 721 | 716 | 716 | 12,000 |
1997/07/31 | 729 | 729 | 721 | 721 | 5,500 |
1997/07/30 | 743 | 743 | 730 | 730 | 7,500 |
1997/07/29 | 750 | 750 | 740 | 741 | 4,000 |
1997/07/28 | 750 | 751 | 750 | 750 | 5,000 |
1997/07/25 | 760 | 760 | 750 | 750 | 6,500 |
1997/07/24 | 761 | 761 | 760 | 760 | 1,000 |
1997/07/23 | 761 | 761 | 760 | 760 | 3,500 |
1997/07/22 | 763 | 765 | 760 | 760 | 4,000 |
1997/07/18 | 760 | 765 | 760 | 762 | 4,000 |
1997/07/17 | 760 | 765 | 757 | 757 | 8,500 |
1997/07/16 | 765 | 765 | 760 | 761 | 5,500 |
1997/07/15 | 760 | 780 | 756 | 767 | 22,000 |
1997/07/14 | 807 | 807 | 770 | 780 | 10,000 |
1997/07/11 | 808 | 808 | 785 | 800 | 6,500 |
1997/07/10 | 800 | 808 | 800 | 808 | 5,500 |
1997/07/09 | 811 | 812 | 800 | 800 | 16,500 |
1997/07/08 | 800 | 811 | 800 | 811 | 2,500 |
1997/07/07 | 800 | 820 | 800 | 820 | 12,500 |
1997/07/04 | 820 | 825 | 810 | 810 | 5,000 |
1997/07/03 | 816 | 829 | 816 | 829 | 4,500 |
1997/07/02 | 840 | 840 | 820 | 822 | 8,000 |
1997/07/01 | 841 | 860 | 840 | 840 | 43,500 |
1997/06/30 | 830 | 840 | 810 | 840 | 30,000 |
1997/06/27 | 840 | 845 | 835 | 845 | 17,000 |
1997/06/26 | 845 | 845 | 837 | 844 | 10,500 |
1997/06/25 | 845 | 860 | 840 | 845 | 6,000 |
1997/06/24 | 858 | 858 | 845 | 845 | 2,500 |
1997/06/23 | 854 | 860 | 854 | 860 | 7,500 |
1997/06/20 | 854 | 855 | 854 | 855 | 3,000 |
1997/06/19 | 860 | 860 | 860 | 860 | 2,000 |
1997/06/18 | 860 | 860 | 860 | 860 | 2,500 |
1997/06/17 | 844 | 860 | 840 | 840 | 13,500 |
1997/06/16 | 870 | 870 | 842 | 842 | 2,000 |
1997/06/13 | 860 | 865 | 860 | 860 | 10,000 |
1997/06/12 | 854 | 870 | 854 | 854 | 38,500 |
1997/06/11 | 860 | 870 | 854 | 860 | 35,500 |
1997/06/10 | 880 | 880 | 860 | 880 | 6,500 |
1997/06/09 | 860 | 890 | 859 | 890 | 48,500 |
1997/06/06 | 849 | 849 | 830 | 849 | 15,500 |
1997/06/05 | 848 | 860 | 844 | 850 | 58,500 |
1997/06/04 | 840 | 845 | 837 | 845 | 23,000 |
1997/06/03 | 814 | 837 | 814 | 837 | 20,500 |
1997/06/02 | 800 | 810 | 799 | 810 | 8,000 |
1997/05/30 | 780 | 810 | 780 | 805 | 16,000 |
1997/05/29 | 760 | 780 | 760 | 780 | 40,500 |
1997/05/28 | 759 | 765 | 755 | 760 | 60,000 |
1997/05/27 | 760 | 760 | 760 | 760 | 22,000 |
1997/05/26 | 798 | 798 | 780 | 780 | 19,500 |
1997/05/23 | 800 | 800 | 800 | 800 | 9,000 |
1997/05/22 | 812 | 813 | 810 | 810 | 3,000 |
1997/05/21 | 830 | 830 | 820 | 820 | 4,000 |
1997/05/20 | 836 | 836 | 830 | 830 | 13,000 |
1997/05/19 | 820 | 836 | 820 | 836 | 16,000 |
1997/05/16 | 820 | 820 | 820 | 820 | 2,000 |
1997/05/15 | 830 | 842 | 815 | 820 | 37,000 |
1997/05/14 | 790 | 822 | 790 | 820 | 52,000 |
1997/05/13 | 770 | 792 | 770 | 792 | 32,500 |
1997/05/12 | 770 | 770 | 768 | 770 | 17,000 |
1997/05/09 | 770 | 770 | 767 | 770 | 5,500 |
1997/05/08 | 769 | 773 | 760 | 770 | 10,000 |
1997/05/07 | 780 | 780 | 773 | 780 | 19,000 |
1997/05/06 | 794 | 794 | 780 | 780 | 9,500 |
1997/05/02 | 781 | 781 | 770 | 770 | 7,500 |
1997/05/01 | 770 | 775 | 770 | 775 | 13,000 |
1997/04/30 | 780 | 780 | 770 | 770 | 6,500 |
1997/04/28 | 771 | 780 | 771 | 772 | 3,000 |
1997/04/25 | 760 | 770 | 760 | 770 | 3,000 |
1997/04/24 | 750 | 760 | 750 | 760 | 8,000 |
1997/04/23 | 750 | 750 | 750 | 750 | 11,000 |
1997/04/22 | 750 | 765 | 750 | 760 | 20,500 |
1997/04/21 | 750 | 760 | 750 | 750 | 8,500 |
1997/04/18 | 745 | 750 | 740 | 745 | 13,500 |
1997/04/16 | 745 | 745 | 745 | 745 | 3,000 |
1997/04/15 | 745 | 745 | 745 | 745 | 500 |
1997/04/14 | 751 | 751 | 750 | 750 | 3,500 |
1997/04/11 | 750 | 750 | 750 | 750 | 1,500 |
1997/04/09 | 750 | 750 | 750 | 750 | 1,000 |
1997/04/08 | 750 | 755 | 740 | 755 | 11,000 |
1997/04/07 | 780 | 780 | 752 | 752 | 8,000 |
1997/04/04 | 795 | 795 | 780 | 790 | 7,500 |
1997/04/03 | 810 | 810 | 805 | 805 | 4,000 |
1997/04/02 | 810 | 810 | 810 | 810 | 500 |
1997/04/01 | 811 | 811 | 810 | 810 | 12,000 |
1997/03/31 | 805 | 815 | 805 | 815 | 15,500 |
1997/03/28 | 800 | 806 | 800 | 805 | 7,000 |
1997/03/27 | 809 | 810 | 805 | 810 | 20,500 |
1997/03/26 | 801 | 810 | 795 | 810 | 10,500 |
1997/03/26 | 1 -> 1.03 分割 | ||||
1997/03/25 | 825 | 850 | 825 | 829 | 25,000 |
1997/03/24 | 830 | 830 | 825 | 825 | 3,000 |
1997/03/21 | 815 | 830 | 815 | 830 | 3,000 |
1997/03/19 | 805 | 805 | 800 | 800 | 8,000 |
1997/03/18 | 800 | 805 | 799 | 805 | 10,000 |
1997/03/17 | 810 | 810 | 800 | 806 | 5,000 |
1997/03/14 | 810 | 810 | 810 | 810 | 1,000 |
1997/03/13 | 819 | 820 | 819 | 820 | 2,000 |
1997/03/12 | 820 | 820 | 820 | 820 | 2,500 |
1997/03/11 | 820 | 839 | 820 | 820 | 5,000 |
1997/03/10 | 839 | 840 | 839 | 840 | 5,000 |
1997/03/07 | 840 | 850 | 840 | 845 | 5,000 |
1997/03/06 | 855 | 855 | 850 | 850 | 5,000 |
1997/03/05 | 840 | 855 | 840 | 855 | 8,000 |
1997/03/04 | 855 | 855 | 850 | 850 | 1,000 |
1997/03/03 | 835 | 845 | 835 | 845 | 2,500 |
1997/02/28 | 821 | 825 | 800 | 825 | 9,500 |
1997/02/27 | 823 | 823 | 805 | 822 | 9,500 |
1997/02/26 | 824 | 824 | 824 | 824 | 1,500 |
1997/02/25 | 823 | 823 | 820 | 823 | 14,500 |
1997/02/24 | 822 | 824 | 821 | 823 | 10,000 |
1997/02/21 | 820 | 824 | 820 | 820 | 30,000 |
1997/02/20 | 795 | 820 | 795 | 811 | 73,000 |
1997/02/19 | 794 | 794 | 793 | 794 | 4,500 |
1997/02/18 | 798 | 798 | 795 | 795 | 6,000 |
1997/02/17 | 797 | 800 | 797 | 797 | 9,000 |
1997/02/14 | 801 | 801 | 781 | 797 | 13,000 |
1997/02/13 | 820 | 820 | 801 | 801 | 17,000 |
1997/02/12 | 820 | 820 | 820 | 820 | 8,000 |
1997/02/10 | 820 | 829 | 820 | 825 | 10,000 |
1997/02/07 | 830 | 840 | 828 | 840 | 14,000 |
1997/02/06 | 830 | 845 | 830 | 845 | 14,000 |
1997/02/05 | 840 | 840 | 840 | 840 | 1,500 |
1997/02/04 | 850 | 850 | 840 | 840 | 4,000 |
1997/02/03 | 850 | 850 | 850 | 850 | 6,500 |
1997/01/30 | 840 | 860 | 840 | 860 | 4,000 |
1997/01/29 | 850 | 860 | 850 | 860 | 3,500 |
1997/01/28 | 860 | 860 | 860 | 860 | 4,000 |
1997/01/23 | 870 | 870 | 870 | 870 | 2,000 |
1997/01/22 | 879 | 880 | 870 | 870 | 5,500 |
1997/01/21 | 894 | 899 | 880 | 880 | 5,000 |
1997/01/20 | 904 | 904 | 904 | 904 | 5,000 |
1997/01/17 | 909 | 914 | 909 | 914 | 3,500 |
1997/01/16 | 929 | 930 | 919 | 919 | 3,500 |
1997/01/14 | 939 | 939 | 930 | 930 | 2,500 |
1997/01/10 | 940 | 940 | 940 | 940 | 1,000 |
1997/01/09 | 930 | 940 | 930 | 940 | 6,000 |
1997/01/08 | 930 | 940 | 930 | 940 | 1,000 |
1997/01/07 | 940 | 942 | 940 | 940 | 11,500 |
1997/01/06 | 940 | 940 | 940 | 940 | 2,000 |