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 |
---|---|---|---|---|---|
2003/12/30 | 185 | 186 | 185 | 186 | 8,000 |
2003/12/29 | 181 | 181 | 181 | 181 | 1,000 |
2003/12/25 | 186 | 186 | 180 | 180 | 2,500 |
2003/12/24 | 181 | 187 | 180 | 184 | 6,000 |
2003/12/22 | 181 | 186 | 181 | 181 | 37,500 |
2003/12/19 | 180 | 185 | 178 | 185 | 9,500 |
2003/12/18 | 186 | 186 | 181 | 181 | 1,000 |
2003/12/17 | 182 | 183 | 182 | 183 | 4,500 |
2003/12/16 | 186 | 186 | 186 | 186 | 2,000 |
2003/12/15 | 193 | 193 | 186 | 186 | 2,000 |
2003/12/12 | 185 | 185 | 185 | 185 | 500 |
2003/12/11 | 189 | 189 | 185 | 185 | 6,500 |
2003/12/10 | 184 | 192 | 184 | 192 | 3,500 |
2003/12/09 | 197 | 197 | 186 | 186 | 22,500 |
2003/12/08 | 186 | 187 | 185 | 187 | 2,000 |
2003/12/05 | 185 | 193 | 185 | 193 | 5,500 |
2003/12/04 | 194 | 194 | 192 | 192 | 1,500 |
2003/12/03 | 190 | 192 | 190 | 192 | 3,500 |
2003/12/02 | 192 | 192 | 192 | 192 | 2,000 |
2003/11/28 | 182 | 190 | 182 | 190 | 12,500 |
2003/11/27 | 194 | 194 | 191 | 191 | 11,000 |
2003/11/26 | 191 | 198 | 190 | 198 | 3,000 |
2003/11/25 | 205 | 205 | 205 | 205 | 3,000 |
2003/11/21 | 178 | 196 | 178 | 196 | 1,000 |
2003/11/20 | 198 | 198 | 198 | 198 | 5,000 |
2003/11/18 | 180 | 196 | 180 | 195 | 18,500 |
2003/11/17 | 193 | 193 | 190 | 190 | 6,500 |
2003/11/14 | 197 | 202 | 197 | 202 | 8,500 |
2003/11/13 | 200 | 200 | 200 | 200 | 1,000 |
2003/11/12 | 200 | 200 | 195 | 196 | 5,000 |
2003/11/11 | 200 | 201 | 198 | 201 | 6,000 |
2003/11/10 | 210 | 215 | 210 | 215 | 7,500 |
2003/11/07 | 210 | 210 | 210 | 210 | 9,500 |
2003/11/06 | 218 | 218 | 205 | 208 | 8,500 |
2003/11/05 | 227 | 227 | 222 | 222 | 8,500 |
2003/11/04 | 230 | 230 | 220 | 224 | 10,000 |
2003/10/31 | 217 | 225 | 216 | 224 | 11,500 |
2003/10/30 | 219 | 225 | 218 | 219 | 61,000 |
2003/10/29 | 210 | 219 | 209 | 219 | 87,000 |
2003/10/28 | 199 | 199 | 195 | 196 | 5,500 |
2003/10/27 | 195 | 200 | 194 | 199 | 13,500 |
2003/10/24 | 197 | 198 | 195 | 195 | 7,000 |
2003/10/23 | 200 | 200 | 196 | 199 | 34,000 |
2003/10/22 | 205 | 208 | 205 | 205 | 28,500 |
2003/10/21 | 213 | 214 | 211 | 211 | 16,500 |
2003/10/20 | 200 | 215 | 200 | 214 | 40,500 |
2003/10/17 | 187 | 187 | 186 | 186 | 2,000 |
2003/10/16 | 186 | 189 | 186 | 186 | 14,500 |
2003/10/15 | 186 | 186 | 186 | 186 | 3,500 |
2003/10/14 | 187 | 189 | 186 | 186 | 7,500 |
2003/10/10 | 185 | 186 | 185 | 186 | 1,000 |
2003/10/09 | 186 | 191 | 186 | 186 | 3,000 |
2003/10/08 | 186 | 186 | 186 | 186 | 500 |
2003/10/06 | 188 | 188 | 185 | 185 | 3,000 |
2003/10/03 | 188 | 188 | 188 | 188 | 3,000 |
2003/10/02 | 188 | 191 | 185 | 185 | 2,000 |
2003/10/01 | 182 | 188 | 182 | 188 | 6,000 |
2003/09/30 | 181 | 181 | 181 | 181 | 1,000 |
2003/09/26 | 185 | 185 | 184 | 184 | 9,000 |
2003/09/25 | 193 | 193 | 183 | 183 | 4,500 |
2003/09/24 | 202 | 202 | 196 | 198 | 12,000 |
2003/09/22 | 200 | 201 | 195 | 195 | 5,500 |
2003/09/19 | 197 | 200 | 197 | 200 | 3,500 |
2003/09/18 | 196 | 196 | 196 | 196 | 10,000 |
2003/09/17 | 196 | 199 | 195 | 198 | 37,000 |
2003/09/16 | 190 | 197 | 190 | 194 | 30,500 |
2003/09/12 | 186 | 188 | 185 | 187 | 13,500 |
2003/09/11 | 189 | 189 | 183 | 183 | 21,500 |
2003/09/10 | 187 | 189 | 186 | 189 | 7,000 |
2003/09/09 | 183 | 185 | 183 | 185 | 7,500 |
2003/09/08 | 186 | 186 | 182 | 185 | 5,000 |
2003/09/05 | 187 | 187 | 187 | 187 | 12,500 |
2003/09/04 | 188 | 188 | 187 | 187 | 6,500 |
2003/09/03 | 186 | 190 | 186 | 189 | 31,000 |
2003/09/02 | 188 | 189 | 185 | 186 | 16,000 |
2003/09/01 | 186 | 187 | 184 | 187 | 25,500 |
2003/08/29 | 186 | 186 | 184 | 184 | 10,000 |
2003/08/28 | 186 | 187 | 185 | 187 | 5,500 |
2003/08/27 | 185 | 188 | 184 | 188 | 7,000 |
2003/08/26 | 183 | 186 | 183 | 184 | 10,500 |
2003/08/25 | 189 | 189 | 183 | 183 | 11,000 |
2003/08/22 | 189 | 189 | 181 | 182 | 7,000 |
2003/08/21 | 180 | 184 | 180 | 184 | 8,500 |
2003/08/20 | 183 | 185 | 177 | 177 | 15,000 |
2003/08/19 | 181 | 183 | 176 | 183 | 9,500 |
2003/08/18 | 176 | 176 | 176 | 176 | 1,500 |
2003/08/15 | 175 | 177 | 175 | 175 | 6,500 |
2003/08/13 | 173 | 175 | 173 | 173 | 4,500 |
2003/08/12 | 173 | 173 | 173 | 173 | 3,000 |
2003/08/11 | 172 | 172 | 172 | 172 | 2,000 |
2003/08/07 | 175 | 179 | 175 | 179 | 19,500 |
2003/08/06 | 171 | 171 | 170 | 170 | 7,500 |
2003/08/05 | 171 | 171 | 171 | 171 | 4,500 |
2003/08/04 | 175 | 175 | 170 | 170 | 24,500 |
2003/08/01 | 175 | 175 | 175 | 175 | 1,500 |
2003/07/31 | 173 | 173 | 173 | 173 | 6,000 |
2003/07/30 | 173 | 173 | 172 | 173 | 7,500 |
2003/07/29 | 171 | 175 | 171 | 171 | 12,500 |
2003/07/28 | 171 | 173 | 171 | 171 | 17,500 |
2003/07/25 | 175 | 175 | 170 | 170 | 20,500 |
2003/07/24 | 170 | 175 | 170 | 175 | 8,000 |
2003/07/23 | 171 | 172 | 170 | 171 | 15,500 |
2003/07/22 | 171 | 171 | 171 | 171 | 8,000 |
2003/07/18 | 174 | 174 | 171 | 171 | 10,000 |
2003/07/17 | 180 | 180 | 177 | 177 | 17,000 |
2003/07/16 | 181 | 181 | 180 | 180 | 16,000 |
2003/07/15 | 182 | 183 | 182 | 182 | 6,500 |
2003/07/14 | 178 | 182 | 178 | 182 | 10,000 |
2003/07/11 | 180 | 180 | 177 | 177 | 8,500 |
2003/07/10 | 181 | 185 | 180 | 180 | 15,000 |
2003/07/09 | 182 | 183 | 181 | 183 | 46,500 |
2003/07/08 | 186 | 186 | 182 | 182 | 8,000 |
2003/07/07 | 194 | 194 | 186 | 186 | 25,000 |
2003/07/04 | 185 | 186 | 184 | 186 | 28,500 |
2003/07/03 | 197 | 197 | 186 | 186 | 25,500 |
2003/07/02 | 188 | 192 | 187 | 192 | 18,500 |
2003/07/01 | 184 | 187 | 184 | 187 | 17,500 |
2003/06/30 | 184 | 185 | 183 | 184 | 10,000 |
2003/06/27 | 183 | 183 | 183 | 183 | 1,000 |
2003/06/26 | 189 | 189 | 178 | 178 | 6,500 |
2003/06/25 | 192 | 192 | 184 | 184 | 6,000 |
2003/06/24 | 190 | 190 | 184 | 184 | 10,500 |
2003/06/23 | 183 | 187 | 183 | 187 | 20,500 |
2003/06/20 | 178 | 180 | 173 | 180 | 110,500 |
2003/06/19 | 181 | 181 | 180 | 181 | 11,000 |
2003/06/18 | 185 | 185 | 185 | 185 | 7,500 |
2003/06/17 | 176 | 188 | 175 | 185 | 20,500 |
2003/06/16 | 169 | 175 | 167 | 175 | 11,500 |
2003/06/13 | 170 | 170 | 165 | 169 | 18,500 |
2003/06/12 | 175 | 175 | 165 | 171 | 50,000 |
2003/06/11 | 183 | 183 | 172 | 172 | 11,000 |
2003/06/10 | 181 | 185 | 179 | 185 | 29,500 |
2003/06/09 | 181 | 185 | 181 | 182 | 15,500 |
2003/06/06 | 200 | 200 | 186 | 194 | 44,500 |
2003/06/05 | 187 | 203 | 187 | 203 | 117,500 |
2003/06/04 | 175 | 190 | 175 | 190 | 50,500 |
2003/06/03 | 170 | 175 | 170 | 175 | 18,500 |
2003/06/02 | 172 | 178 | 169 | 172 | 31,500 |
2003/05/30 | 172 | 172 | 172 | 172 | 3,500 |
2003/05/29 | 179 | 179 | 168 | 175 | 54,500 |
2003/05/28 | 169 | 180 | 167 | 179 | 93,000 |
2003/05/27 | 163 | 171 | 159 | 170 | 98,500 |
2003/05/26 | 158 | 168 | 158 | 163 | 123,500 |
2003/05/23 | 156 | 160 | 145 | 159 | 74,000 |
2003/05/22 | 155 | 164 | 152 | 158 | 53,000 |
2003/05/21 | 145 | 162 | 145 | 155 | 187,000 |
2003/05/20 | 139 | 146 | 139 | 146 | 40,000 |
2003/05/19 | 143 | 143 | 140 | 140 | 56,500 |
2003/05/16 | 151 | 151 | 143 | 147 | 101,500 |
2003/05/15 | 131 | 153 | 130 | 151 | 245,000 |
2003/05/14 | 130 | 133 | 128 | 133 | 9,000 |
2003/05/13 | 130 | 135 | 130 | 135 | 16,000 |
2003/05/12 | 129 | 129 | 128 | 128 | 2,500 |
2003/05/09 | 126 | 127 | 126 | 127 | 9,500 |
2003/05/08 | 127 | 127 | 126 | 126 | 10,500 |
2003/05/06 | 124 | 124 | 122 | 124 | 20,000 |
2003/05/02 | 127 | 127 | 124 | 124 | 13,000 |
2003/05/01 | 123 | 123 | 123 | 123 | 4,500 |
2003/04/30 | 125 | 125 | 122 | 122 | 16,000 |
2003/04/28 | 125 | 125 | 125 | 125 | 7,500 |
2003/04/25 | 127 | 127 | 127 | 127 | 8,000 |
2003/04/24 | 125 | 125 | 123 | 123 | 10,000 |
2003/04/23 | 125 | 125 | 124 | 124 | 9,500 |
2003/04/22 | 129 | 129 | 122 | 122 | 19,000 |
2003/04/21 | 122 | 125 | 120 | 125 | 35,000 |
2003/04/18 | 120 | 121 | 120 | 121 | 5,500 |
2003/04/16 | 119 | 119 | 119 | 119 | 11,000 |
2003/04/15 | 119 | 119 | 119 | 119 | 2,500 |
2003/04/14 | 119 | 119 | 119 | 119 | 8,500 |
2003/04/11 | 122 | 122 | 117 | 117 | 32,500 |
2003/04/10 | 116 | 117 | 116 | 117 | 3,500 |
2003/04/09 | 117 | 117 | 116 | 116 | 3,500 |
2003/04/08 | 122 | 122 | 117 | 117 | 11,000 |
2003/04/07 | 122 | 122 | 122 | 122 | 1,000 |
2003/04/03 | 116 | 123 | 116 | 123 | 1,500 |
2003/04/02 | 115 | 116 | 115 | 116 | 2,500 |
2003/03/31 | 115 | 115 | 115 | 115 | 2,000 |
2003/03/28 | 115 | 115 | 115 | 115 | 7,000 |
2003/03/27 | 116 | 116 | 116 | 116 | 5,000 |
2003/03/26 | 116 | 116 | 116 | 116 | 500 |
2003/03/25 | 123 | 123 | 122 | 122 | 17,500 |
2003/03/24 | 120 | 123 | 120 | 123 | 34,500 |
2003/03/20 | 120 | 120 | 118 | 120 | 13,500 |
2003/03/19 | 122 | 122 | 121 | 121 | 19,000 |
2003/03/18 | 121 | 123 | 121 | 123 | 6,000 |
2003/03/17 | 124 | 124 | 119 | 121 | 11,500 |
2003/03/14 | 122 | 122 | 122 | 122 | 5,000 |
2003/03/13 | 120 | 122 | 120 | 122 | 7,000 |
2003/03/12 | 120 | 120 | 120 | 120 | 4,000 |
2003/03/11 | 120 | 120 | 120 | 120 | 5,000 |
2003/03/10 | 125 | 125 | 123 | 123 | 20,500 |
2003/03/07 | 125 | 125 | 121 | 121 | 10,500 |
2003/03/06 | 130 | 130 | 125 | 125 | 5,500 |
2003/03/05 | 130 | 130 | 130 | 130 | 10,000 |
2003/03/04 | 127 | 127 | 127 | 127 | 6,000 |
2003/03/03 | 125 | 125 | 125 | 125 | 1,000 |
2003/02/28 | 122 | 125 | 122 | 124 | 8,500 |
2003/02/27 | 119 | 121 | 119 | 121 | 5,500 |
2003/02/26 | 127 | 128 | 120 | 122 | 52,500 |
2003/02/25 | 129 | 129 | 125 | 125 | 10,000 |
2003/02/24 | 132 | 132 | 126 | 126 | 14,500 |
2003/02/21 | 130 | 130 | 130 | 130 | 7,000 |
2003/02/20 | 133 | 133 | 130 | 130 | 17,000 |
2003/02/19 | 135 | 135 | 131 | 133 | 23,500 |
2003/02/18 | 130 | 133 | 130 | 132 | 21,500 |
2003/02/17 | 129 | 130 | 127 | 130 | 25,000 |
2003/02/14 | 129 | 129 | 129 | 129 | 7,000 |
2003/02/13 | 129 | 132 | 127 | 130 | 35,500 |
2003/02/12 | 124 | 128 | 124 | 126 | 16,500 |
2003/02/10 | 123 | 123 | 120 | 123 | 12,000 |
2003/02/07 | 122 | 123 | 121 | 123 | 25,500 |
2003/02/06 | 123 | 123 | 120 | 122 | 28,500 |
2003/02/05 | 116 | 122 | 116 | 122 | 38,500 |
2003/02/04 | 119 | 119 | 117 | 117 | 8,000 |
2003/02/03 | 117 | 118 | 116 | 118 | 7,000 |
2003/01/31 | 119 | 119 | 118 | 118 | 14,000 |
2003/01/30 | 118 | 118 | 118 | 118 | 2,000 |
2003/01/29 | 118 | 118 | 118 | 118 | 1,500 |
2003/01/28 | 118 | 118 | 118 | 118 | 2,000 |
2003/01/27 | 121 | 121 | 118 | 118 | 3,500 |
2003/01/24 | 124 | 124 | 121 | 121 | 16,000 |
2003/01/23 | 124 | 124 | 118 | 118 | 9,000 |
2003/01/22 | 124 | 124 | 124 | 124 | 3,500 |
2003/01/21 | 122 | 122 | 119 | 120 | 4,500 |
2003/01/20 | 119 | 119 | 119 | 119 | 3,000 |
2003/01/17 | 117 | 117 | 117 | 117 | 3,000 |
2003/01/16 | 117 | 117 | 117 | 117 | 3,000 |
2003/01/15 | 115 | 116 | 115 | 116 | 2,000 |
2003/01/14 | 112 | 114 | 112 | 112 | 8,000 |
2003/01/10 | 112 | 113 | 112 | 113 | 1,500 |
2003/01/09 | 118 | 118 | 118 | 118 | 1,000 |
2003/01/08 | 120 | 120 | 118 | 118 | 9,000 |
2003/01/06 | 118 | 120 | 118 | 120 | 7,500 |