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 |
---|---|---|---|---|---|
2001/12/28 | 100 | 103 | 100 | 100 | 6,500 |
2001/12/27 | 99 | 105 | 97 | 105 | 33,500 |
2001/12/26 | 99 | 99 | 97 | 97 | 10,500 |
2001/12/25 | 108 | 108 | 97 | 97 | 20,000 |
2001/12/21 | 96 | 98 | 96 | 96 | 11,500 |
2001/12/20 | 89 | 102 | 89 | 96 | 15,000 |
2001/12/19 | 104 | 104 | 80 | 89 | 27,000 |
2001/12/18 | 107 | 107 | 105 | 105 | 27,500 |
2001/12/17 | 106 | 106 | 106 | 106 | 8,000 |
2001/12/13 | 107 | 112 | 107 | 112 | 13,500 |
2001/12/12 | 107 | 107 | 106 | 106 | 19,500 |
2001/12/11 | 106 | 108 | 106 | 106 | 4,000 |
2001/12/10 | 108 | 110 | 107 | 108 | 6,000 |
2001/12/07 | 115 | 115 | 111 | 111 | 11,500 |
2001/12/06 | 112 | 112 | 108 | 110 | 25,000 |
2001/12/05 | 112 | 112 | 106 | 110 | 6,000 |
2001/12/04 | 111 | 111 | 106 | 106 | 22,000 |
2001/12/03 | 117 | 117 | 112 | 112 | 7,500 |
2001/11/30 | 118 | 119 | 113 | 119 | 57,500 |
2001/11/29 | 123 | 124 | 118 | 124 | 38,500 |
2001/11/28 | 124 | 126 | 123 | 125 | 9,500 |
2001/11/27 | 126 | 128 | 126 | 126 | 5,500 |
2001/11/26 | 124 | 126 | 124 | 124 | 5,000 |
2001/11/22 | 126 | 126 | 124 | 124 | 11,000 |
2001/11/21 | 122 | 122 | 120 | 122 | 8,000 |
2001/11/20 | 121 | 121 | 121 | 121 | 1,000 |
2001/11/19 | 126 | 126 | 120 | 121 | 8,000 |
2001/11/16 | 120 | 128 | 120 | 128 | 7,000 |
2001/11/15 | 120 | 120 | 116 | 116 | 9,500 |
2001/11/14 | 122 | 122 | 120 | 120 | 3,000 |
2001/11/13 | 121 | 123 | 121 | 123 | 2,000 |
2001/11/12 | 123 | 123 | 120 | 120 | 2,000 |
2001/11/09 | 124 | 124 | 123 | 123 | 8,500 |
2001/11/08 | 122 | 127 | 122 | 127 | 3,000 |
2001/11/07 | 127 | 127 | 123 | 125 | 16,000 |
2001/11/06 | 129 | 135 | 128 | 129 | 6,000 |
2001/11/05 | 131 | 134 | 129 | 129 | 7,000 |
2001/11/02 | 132 | 134 | 129 | 134 | 21,000 |
2001/11/01 | 133 | 133 | 130 | 130 | 19,000 |
2001/10/31 | 134 | 134 | 134 | 134 | 1,000 |
2001/10/30 | 135 | 137 | 135 | 137 | 5,500 |
2001/10/29 | 142 | 142 | 138 | 140 | 17,000 |
2001/10/26 | 138 | 142 | 136 | 139 | 14,000 |
2001/10/25 | 135 | 140 | 134 | 137 | 22,000 |
2001/10/24 | 136 | 136 | 133 | 133 | 14,500 |
2001/10/23 | 139 | 139 | 135 | 136 | 8,500 |
2001/10/22 | 136 | 140 | 136 | 136 | 3,500 |
2001/10/19 | 135 | 137 | 132 | 136 | 27,000 |
2001/10/18 | 134 | 134 | 134 | 134 | 7,500 |
2001/10/17 | 141 | 141 | 133 | 133 | 22,500 |
2001/10/16 | 135 | 139 | 133 | 136 | 10,500 |
2001/10/15 | 133 | 148 | 133 | 143 | 9,500 |
2001/10/12 | 160 | 160 | 145 | 146 | 27,500 |
2001/10/11 | 127 | 144 | 127 | 140 | 287,000 |
2001/10/10 | 128 | 128 | 127 | 127 | 5,000 |
2001/10/09 | 130 | 135 | 130 | 135 | 9,500 |
2001/10/05 | 135 | 137 | 131 | 137 | 17,500 |
2001/10/04 | 131 | 135 | 130 | 135 | 15,000 |
2001/10/03 | 131 | 131 | 129 | 129 | 3,000 |
2001/10/02 | 132 | 133 | 126 | 129 | 10,000 |
2001/10/01 | 132 | 132 | 132 | 132 | 3,000 |
2001/09/28 | 127 | 129 | 122 | 122 | 18,500 |
2001/09/27 | 130 | 133 | 127 | 127 | 5,500 |
2001/09/26 | 130 | 135 | 126 | 126 | 9,000 |
2001/09/25 | 128 | 138 | 128 | 130 | 12,500 |
2001/09/21 | 139 | 139 | 128 | 129 | 10,500 |
2001/09/20 | 142 | 142 | 133 | 133 | 4,500 |
2001/09/19 | 130 | 143 | 130 | 142 | 18,000 |
2001/09/18 | 134 | 134 | 130 | 133 | 3,000 |
2001/09/17 | 132 | 132 | 124 | 124 | 6,000 |
2001/09/14 | 130 | 142 | 130 | 135 | 12,500 |
2001/09/13 | 118 | 127 | 118 | 127 | 24,000 |
2001/09/12 | 115 | 130 | 115 | 120 | 97,500 |
2001/09/11 | 148 | 151 | 135 | 135 | 54,500 |
2001/09/10 | 149 | 154 | 148 | 153 | 17,500 |
2001/09/07 | 150 | 151 | 145 | 151 | 39,500 |
2001/09/06 | 154 | 155 | 153 | 153 | 23,000 |
2001/09/05 | 157 | 157 | 153 | 156 | 18,500 |
2001/09/04 | 157 | 157 | 152 | 157 | 11,500 |
2001/09/03 | 153 | 160 | 152 | 153 | 34,500 |
2001/08/31 | 157 | 159 | 153 | 157 | 30,000 |
2001/08/30 | 158 | 159 | 153 | 159 | 52,000 |
2001/08/29 | 163 | 166 | 158 | 165 | 46,000 |
2001/08/28 | 160 | 167 | 159 | 163 | 39,500 |
2001/08/27 | 170 | 170 | 159 | 161 | 47,000 |
2001/08/24 | 180 | 180 | 170 | 171 | 63,000 |
2001/08/23 | 183 | 185 | 172 | 175 | 107,500 |
2001/08/22 | 199 | 199 | 180 | 181 | 115,500 |
2001/08/21 | 214 | 230 | 179 | 185 | 556,500 |
2001/08/20 | 171 | 205 | 171 | 204 | 414,500 |
2001/08/17 | 156 | 165 | 155 | 164 | 46,500 |
2001/08/16 | 156 | 160 | 155 | 155 | 15,000 |
2001/08/15 | 155 | 157 | 153 | 157 | 21,000 |
2001/08/14 | 154 | 159 | 154 | 155 | 14,000 |
2001/08/13 | 156 | 156 | 154 | 154 | 6,000 |
2001/08/10 | 152 | 155 | 151 | 155 | 21,500 |
2001/08/09 | 161 | 161 | 155 | 156 | 55,500 |
2001/08/08 | 164 | 167 | 160 | 160 | 33,000 |
2001/08/07 | 167 | 167 | 159 | 162 | 62,000 |
2001/08/06 | 170 | 172 | 167 | 169 | 49,000 |
2001/08/03 | 167 | 171 | 163 | 167 | 31,500 |
2001/08/02 | 171 | 173 | 165 | 167 | 49,000 |
2001/08/01 | 175 | 177 | 170 | 170 | 42,500 |
2001/07/31 | 180 | 180 | 171 | 172 | 36,000 |
2001/07/30 | 183 | 188 | 177 | 180 | 48,000 |
2001/07/27 | 180 | 180 | 174 | 179 | 31,000 |
2001/07/26 | 169 | 178 | 169 | 174 | 35,500 |
2001/07/25 | 165 | 170 | 163 | 170 | 51,500 |
2001/07/24 | 162 | 167 | 151 | 167 | 88,500 |
2001/07/23 | 175 | 175 | 163 | 163 | 111,500 |
2001/07/19 | 180 | 183 | 176 | 177 | 67,000 |
2001/07/18 | 193 | 193 | 180 | 183 | 98,000 |
2001/07/17 | 186 | 199 | 186 | 193 | 98,500 |
2001/07/16 | 199 | 199 | 183 | 188 | 81,000 |
2001/07/13 | 212 | 215 | 198 | 204 | 116,500 |
2001/07/12 | 225 | 235 | 206 | 218 | 261,000 |
2001/07/11 | 208 | 250 | 186 | 225 | 652,500 |
2001/07/10 | 184 | 206 | 170 | 206 | 362,000 |
2001/07/09 | 177 | 178 | 164 | 170 | 382,500 |
2001/07/06 | 200 | 200 | 160 | 168 | 1,094,000 |
2001/07/05 | 285 | 285 | 211 | 211 | 237,500 |
2001/07/04 | 300 | 300 | 291 | 291 | 25,000 |
2001/07/03 | 330 | 330 | 290 | 310 | 48,000 |
2001/07/02 | 346 | 346 | 340 | 340 | 7,000 |
2001/06/29 | 350 | 367 | 338 | 367 | 7,500 |
2001/06/28 | 342 | 370 | 342 | 370 | 4,000 |
2001/06/27 | 340 | 370 | 340 | 370 | 2,000 |
2001/06/26 | 350 | 380 | 335 | 375 | 9,500 |
2001/06/25 | 374 | 374 | 374 | 374 | 1,000 |
2001/06/22 | 370 | 370 | 370 | 370 | 500 |
2001/06/21 | 351 | 366 | 341 | 360 | 3,500 |
2001/06/20 | 358 | 358 | 350 | 350 | 10,500 |
2001/06/19 | 353 | 375 | 353 | 365 | 5,500 |
2001/06/18 | 380 | 384 | 350 | 384 | 5,000 |
2001/06/15 | 348 | 385 | 348 | 385 | 33,500 |
2001/06/14 | 360 | 380 | 355 | 380 | 18,500 |
2001/06/12 | 405 | 405 | 379 | 379 | 21,500 |
2001/06/11 | 340 | 425 | 325 | 425 | 30,000 |
2001/06/08 | 330 | 345 | 330 | 345 | 1,000 |
2001/06/07 | 313 | 340 | 313 | 340 | 6,000 |
2001/06/06 | 315 | 320 | 305 | 320 | 10,500 |
2001/06/05 | 311 | 335 | 310 | 329 | 24,500 |
2001/06/04 | 343 | 343 | 310 | 310 | 18,500 |
2001/06/01 | 357 | 357 | 340 | 340 | 11,000 |
2001/05/31 | 345 | 350 | 330 | 331 | 13,000 |
2001/05/30 | 336 | 358 | 336 | 358 | 9,000 |
2001/05/29 | 341 | 341 | 338 | 338 | 7,500 |
2001/05/28 | 346 | 346 | 342 | 342 | 8,000 |
2001/05/25 | 357 | 357 | 357 | 357 | 1,000 |
2001/05/24 | 345 | 345 | 345 | 345 | 1,000 |
2001/05/23 | 358 | 358 | 350 | 350 | 11,500 |
2001/05/22 | 348 | 348 | 342 | 348 | 12,500 |
2001/05/21 | 347 | 348 | 341 | 348 | 14,500 |
2001/05/18 | 350 | 351 | 350 | 350 | 14,500 |
2001/05/17 | 367 | 367 | 351 | 351 | 5,500 |
2001/05/16 | 362 | 380 | 350 | 380 | 93,500 |
2001/05/15 | 370 | 370 | 370 | 370 | 2,500 |
2001/05/14 | 383 | 388 | 380 | 380 | 58,500 |
2001/05/11 | 374 | 380 | 370 | 380 | 14,500 |
2001/05/10 | 370 | 375 | 365 | 375 | 94,500 |
2001/05/09 | 379 | 379 | 370 | 370 | 153,500 |
2001/05/08 | 370 | 385 | 340 | 380 | 82,500 |
2001/05/07 | 380 | 380 | 370 | 380 | 277,500 |
2001/05/02 | 388 | 390 | 377 | 390 | 3,500 |
2001/05/01 | 390 | 398 | 370 | 398 | 54,000 |
2001/04/27 | 381 | 430 | 381 | 398 | 241,000 |
2001/04/26 | 418 | 425 | 370 | 372 | 91,500 |
2001/04/25 | 483 | 483 | 435 | 443 | 155,500 |
2001/04/24 | 477 | 490 | 476 | 485 | 113,500 |
2001/04/23 | 503 | 506 | 486 | 496 | 256,000 |
2001/04/20 | 490 | 514 | 485 | 510 | 47,000 |
2001/04/19 | 502 | 510 | 477 | 495 | 73,500 |
2001/04/18 | 514 | 514 | 500 | 510 | 29,500 |
2001/04/17 | 500 | 518 | 500 | 518 | 33,000 |
2001/04/16 | 524 | 524 | 500 | 518 | 167,500 |
2001/04/13 | 518 | 518 | 498 | 510 | 183,000 |
2001/04/12 | 527 | 527 | 500 | 518 | 127,500 |
2001/04/11 | 504 | 529 | 500 | 528 | 570,000 |
2001/04/10 | 525 | 525 | 505 | 520 | 155,000 |
2001/04/09 | 527 | 527 | 495 | 525 | 122,000 |
2001/04/06 | 532 | 532 | 511 | 526 | 273,000 |
2001/04/05 | 512 | 524 | 490 | 522 | 278,000 |
2001/04/04 | 535 | 540 | 511 | 522 | 169,000 |
2001/04/03 | 549 | 556 | 530 | 535 | 293,500 |
2001/04/02 | 509 | 560 | 490 | 559 | 481,500 |
2001/03/30 | 440 | 510 | 425 | 510 | 299,000 |
2001/03/29 | 429 | 441 | 400 | 441 | 146,500 |
2001/03/28 | 430 | 430 | 411 | 429 | 68,500 |
2001/03/27 | 416 | 439 | 416 | 421 | 163,000 |
2001/03/26 | 415 | 455 | 377 | 453 | 328,000 |
2001/03/23 | 395 | 424 | 375 | 420 | 258,000 |
2001/03/22 | 368 | 395 | 342 | 395 | 142,000 |
2001/03/21 | 388 | 388 | 340 | 380 | 158,000 |
2001/03/19 | 410 | 410 | 380 | 400 | 176,500 |
2001/03/16 | 415 | 425 | 400 | 419 | 664,000 |
2001/03/15 | 405 | 434 | 405 | 430 | 98,000 |
2001/03/14 | 432 | 450 | 418 | 435 | 288,500 |
2001/03/13 | 390 | 430 | 380 | 430 | 110,500 |
2001/03/12 | 441 | 457 | 395 | 439 | 89,000 |
2001/03/09 | 459 | 488 | 453 | 469 | 377,000 |
2001/03/08 | 385 | 459 | 375 | 459 | 482,500 |
2001/03/07 | 358 | 379 | 352 | 379 | 93,000 |
2001/03/06 | 335 | 380 | 335 | 358 | 702,000 |
2001/03/05 | 339 | 350 | 325 | 350 | 104,000 |
2001/03/02 | 323 | 370 | 318 | 350 | 770,500 |
2001/03/01 | 313 | 313 | 313 | 313 | 65,500 |
2001/02/27 | 183 | 183 | 183 | 183 | 13,500 |
2001/02/26 | 140 | 143 | 133 | 133 | 18,000 |
2001/02/23 | 133 | 133 | 131 | 133 | 17,000 |
2001/02/22 | 135 | 135 | 132 | 133 | 5,000 |
2001/02/21 | 136 | 138 | 131 | 131 | 13,500 |
2001/02/20 | 138 | 138 | 136 | 136 | 3,000 |
2001/02/19 | 135 | 138 | 135 | 138 | 2,500 |
2001/02/16 | 140 | 140 | 136 | 139 | 6,000 |
2001/02/15 | 140 | 140 | 140 | 140 | 4,000 |
2001/02/14 | 140 | 140 | 137 | 140 | 8,500 |
2001/02/13 | 140 | 140 | 140 | 140 | 500 |
2001/02/09 | 140 | 140 | 140 | 140 | 1,000 |
2001/02/08 | 140 | 140 | 140 | 140 | 1,000 |
2001/02/07 | 145 | 145 | 145 | 145 | 500 |
2001/02/06 | 132 | 149 | 132 | 149 | 3,000 |
2001/02/02 | 158 | 158 | 158 | 158 | 5,000 |
2001/01/26 | 160 | 160 | 160 | 160 | 2,000 |
2001/01/25 | 160 | 160 | 160 | 160 | 2,500 |
2001/01/23 | 160 | 160 | 160 | 160 | 1,500 |
2001/01/22 | 155 | 155 | 150 | 150 | 3,000 |
2001/01/19 | 155 | 155 | 155 | 155 | 500 |
2001/01/18 | 155 | 155 | 155 | 155 | 10,000 |
2001/01/17 | 159 | 159 | 159 | 159 | 2,000 |
2001/01/15 | 166 | 166 | 160 | 160 | 1,000 |
2001/01/12 | 180 | 180 | 130 | 130 | 3,000 |
2001/01/10 | 180 | 180 | 180 | 180 | 500 |
2001/01/09 | 181 | 181 | 180 | 180 | 5,000 |
2001/01/05 | 180 | 180 | 180 | 180 | 2,500 |