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 |
---|---|---|---|---|---|
2005/12/30 | 485 | 485 | 474 | 474 | 11,500 |
2005/12/29 | 475 | 483 | 475 | 483 | 17,500 |
2005/12/28 | 474 | 474 | 472 | 472 | 4,500 |
2005/12/27 | 471 | 476 | 470 | 471 | 15,500 |
2005/12/26 | 478 | 478 | 470 | 471 | 13,500 |
2005/12/22 | 480 | 480 | 475 | 475 | 12,500 |
2005/12/21 | 476 | 479 | 475 | 479 | 2,500 |
2005/12/20 | 467 | 476 | 466 | 476 | 6,000 |
2005/12/19 | 476 | 476 | 467 | 467 | 6,500 |
2005/12/16 | 470 | 474 | 470 | 473 | 8,000 |
2005/12/15 | 488 | 488 | 475 | 475 | 14,000 |
2005/12/14 | 488 | 490 | 486 | 486 | 11,000 |
2005/12/13 | 483 | 488 | 480 | 488 | 18,000 |
2005/12/12 | 480 | 488 | 480 | 482 | 12,000 |
2005/12/09 | 470 | 480 | 469 | 480 | 22,500 |
2005/12/08 | 468 | 470 | 466 | 466 | 10,500 |
2005/12/07 | 467 | 471 | 466 | 467 | 9,500 |
2005/12/06 | 483 | 483 | 470 | 473 | 15,000 |
2005/12/05 | 489 | 489 | 482 | 482 | 5,000 |
2005/12/02 | 485 | 489 | 480 | 487 | 34,500 |
2005/12/01 | 486 | 486 | 470 | 476 | 13,000 |
2005/11/30 | 485 | 493 | 485 | 485 | 33,500 |
2005/11/29 | 470 | 484 | 468 | 484 | 34,000 |
2005/11/28 | 470 | 473 | 455 | 470 | 69,500 |
2005/11/25 | 449 | 454 | 449 | 452 | 10,000 |
2005/11/24 | 441 | 448 | 441 | 448 | 5,000 |
2005/11/22 | 437 | 442 | 437 | 442 | 11,500 |
2005/11/21 | 434 | 439 | 433 | 434 | 8,500 |
2005/11/18 | 442 | 442 | 430 | 432 | 18,500 |
2005/11/17 | 434 | 442 | 433 | 436 | 22,000 |
2005/11/16 | 432 | 432 | 427 | 432 | 12,000 |
2005/11/15 | 439 | 439 | 432 | 432 | 11,000 |
2005/11/14 | 436 | 443 | 435 | 438 | 10,500 |
2005/11/11 | 432 | 440 | 432 | 434 | 8,000 |
2005/11/10 | 433 | 440 | 430 | 431 | 19,500 |
2005/11/09 | 447 | 447 | 432 | 432 | 17,500 |
2005/11/08 | 458 | 458 | 447 | 448 | 21,500 |
2005/11/07 | 435 | 452 | 435 | 446 | 29,000 |
2005/11/04 | 422 | 430 | 419 | 430 | 18,500 |
2005/11/02 | 418 | 425 | 417 | 418 | 20,500 |
2005/11/01 | 417 | 420 | 414 | 415 | 11,500 |
2005/10/31 | 420 | 420 | 412 | 412 | 20,000 |
2005/10/28 | 421 | 421 | 410 | 415 | 8,000 |
2005/10/27 | 418 | 421 | 406 | 421 | 26,000 |
2005/10/26 | 421 | 430 | 413 | 413 | 46,500 |
2005/10/25 | 400 | 418 | 397 | 418 | 38,000 |
2005/10/24 | 402 | 402 | 397 | 397 | 3,500 |
2005/10/21 | 398 | 398 | 396 | 396 | 6,000 |
2005/10/20 | 396 | 399 | 396 | 396 | 5,500 |
2005/10/19 | 401 | 401 | 395 | 396 | 4,000 |
2005/10/18 | 395 | 395 | 393 | 395 | 6,500 |
2005/10/17 | 393 | 395 | 392 | 392 | 2,000 |
2005/10/14 | 399 | 399 | 390 | 391 | 14,500 |
2005/10/13 | 402 | 402 | 394 | 394 | 6,500 |
2005/10/12 | 390 | 400 | 390 | 400 | 17,000 |
2005/10/11 | 387 | 391 | 387 | 387 | 7,500 |
2005/10/07 | 389 | 389 | 387 | 387 | 6,000 |
2005/10/06 | 395 | 395 | 390 | 391 | 14,000 |
2005/10/05 | 400 | 400 | 390 | 390 | 16,500 |
2005/10/04 | 402 | 402 | 402 | 402 | 3,500 |
2005/10/03 | 400 | 402 | 398 | 402 | 4,000 |
2005/09/30 | 400 | 400 | 400 | 400 | 1,000 |
2005/09/29 | 402 | 402 | 400 | 400 | 4,500 |
2005/09/28 | 406 | 406 | 401 | 401 | 8,000 |
2005/09/27 | 410 | 410 | 401 | 406 | 11,500 |
2005/09/26 | 414 | 415 | 412 | 415 | 9,000 |
2005/09/22 | 403 | 410 | 402 | 410 | 23,500 |
2005/09/21 | 406 | 407 | 403 | 403 | 9,000 |
2005/09/20 | 401 | 406 | 401 | 403 | 26,000 |
2005/09/16 | 401 | 401 | 390 | 395 | 15,000 |
2005/09/15 | 402 | 403 | 401 | 401 | 21,000 |
2005/09/14 | 398 | 404 | 395 | 402 | 43,000 |
2005/09/13 | 389 | 393 | 389 | 393 | 17,000 |
2005/09/12 | 387 | 388 | 386 | 387 | 13,500 |
2005/09/09 | 379 | 385 | 379 | 384 | 7,500 |
2005/09/08 | 379 | 379 | 378 | 378 | 8,500 |
2005/09/07 | 383 | 383 | 377 | 377 | 18,500 |
2005/09/06 | 379 | 380 | 379 | 380 | 17,500 |
2005/09/05 | 382 | 383 | 380 | 380 | 12,500 |
2005/09/02 | 382 | 382 | 382 | 382 | 12,500 |
2005/09/01 | 381 | 382 | 380 | 382 | 5,000 |
2005/08/31 | 383 | 383 | 380 | 380 | 5,500 |
2005/08/30 | 386 | 386 | 383 | 383 | 5,500 |
2005/08/29 | 389 | 389 | 385 | 385 | 7,500 |
2005/08/26 | 385 | 388 | 383 | 388 | 6,000 |
2005/08/25 | 387 | 387 | 385 | 385 | 5,000 |
2005/08/24 | 386 | 387 | 386 | 387 | 5,500 |
2005/08/23 | 386 | 387 | 383 | 385 | 9,500 |
2005/08/22 | 385 | 387 | 385 | 385 | 5,000 |
2005/08/19 | 385 | 385 | 382 | 385 | 7,000 |
2005/08/18 | 392 | 392 | 389 | 389 | 9,500 |
2005/08/17 | 390 | 391 | 389 | 391 | 7,500 |
2005/08/16 | 388 | 392 | 387 | 392 | 11,500 |
2005/08/15 | 384 | 388 | 384 | 387 | 7,500 |
2005/08/12 | 383 | 383 | 382 | 382 | 7,500 |
2005/08/11 | 384 | 384 | 382 | 383 | 7,500 |
2005/08/10 | 385 | 387 | 381 | 385 | 9,000 |
2005/08/09 | 377 | 381 | 377 | 380 | 6,000 |
2005/08/08 | 370 | 377 | 368 | 377 | 8,500 |
2005/08/05 | 375 | 375 | 370 | 370 | 7,500 |
2005/08/04 | 381 | 381 | 378 | 379 | 4,500 |
2005/08/03 | 379 | 381 | 379 | 381 | 4,000 |
2005/08/02 | 390 | 393 | 386 | 386 | 20,500 |
2005/08/01 | 390 | 390 | 387 | 389 | 6,500 |
2005/07/29 | 384 | 385 | 382 | 385 | 11,500 |
2005/07/28 | 380 | 382 | 380 | 382 | 17,000 |
2005/07/27 | 379 | 379 | 378 | 378 | 6,500 |
2005/07/26 | 380 | 380 | 380 | 380 | 7,000 |
2005/07/25 | 381 | 381 | 378 | 379 | 7,500 |
2005/07/22 | 380 | 380 | 378 | 380 | 12,000 |
2005/07/21 | 380 | 384 | 378 | 378 | 9,000 |
2005/07/20 | 384 | 384 | 383 | 383 | 4,000 |
2005/07/19 | 374 | 380 | 374 | 380 | 9,500 |
2005/07/15 | 379 | 379 | 370 | 370 | 9,500 |
2005/07/14 | 384 | 384 | 374 | 380 | 17,000 |
2005/07/13 | 385 | 385 | 376 | 384 | 24,000 |
2005/07/12 | 388 | 390 | 385 | 385 | 17,000 |
2005/07/11 | 385 | 386 | 380 | 384 | 13,500 |
2005/07/08 | 372 | 376 | 371 | 376 | 14,000 |
2005/07/07 | 375 | 375 | 370 | 371 | 6,500 |
2005/07/06 | 365 | 370 | 365 | 370 | 8,500 |
2005/07/05 | 360 | 362 | 360 | 361 | 23,000 |
2005/07/04 | 359 | 359 | 356 | 358 | 5,000 |
2005/07/01 | 357 | 357 | 350 | 353 | 11,500 |
2005/06/30 | 356 | 357 | 353 | 357 | 5,000 |
2005/06/29 | 358 | 358 | 352 | 356 | 16,000 |
2005/06/28 | 354 | 354 | 353 | 354 | 3,500 |
2005/06/27 | 352 | 352 | 350 | 350 | 17,500 |
2005/06/24 | 357 | 357 | 351 | 351 | 8,000 |
2005/06/23 | 356 | 356 | 350 | 352 | 18,000 |
2005/06/22 | 365 | 365 | 351 | 351 | 11,000 |
2005/06/21 | 366 | 366 | 360 | 365 | 8,500 |
2005/06/20 | 366 | 366 | 366 | 366 | 4,500 |
2005/06/17 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/16 | 370 | 370 | 370 | 370 | 3,000 |
2005/06/15 | 351 | 365 | 351 | 365 | 17,000 |
2005/06/14 | 358 | 358 | 348 | 349 | 9,500 |
2005/06/13 | 360 | 360 | 346 | 350 | 8,500 |
2005/06/10 | 354 | 360 | 352 | 360 | 7,000 |
2005/06/09 | 347 | 350 | 347 | 350 | 3,000 |
2005/06/08 | 346 | 346 | 346 | 346 | 1,500 |
2005/06/06 | 346 | 346 | 334 | 345 | 10,000 |
2005/06/03 | 345 | 345 | 342 | 342 | 1,000 |
2005/06/02 | 348 | 348 | 346 | 346 | 2,000 |
2005/06/01 | 354 | 354 | 350 | 350 | 4,000 |
2005/05/31 | 354 | 354 | 350 | 352 | 6,500 |
2005/05/30 | 356 | 356 | 345 | 349 | 2,500 |
2005/05/27 | 338 | 345 | 338 | 345 | 6,000 |
2005/05/26 | 333 | 338 | 330 | 338 | 5,000 |
2005/05/25 | 349 | 349 | 335 | 345 | 13,500 |
2005/05/24 | 355 | 355 | 335 | 345 | 11,500 |
2005/05/23 | 345 | 345 | 345 | 345 | 1,500 |
2005/05/20 | 351 | 351 | 334 | 334 | 28,500 |
2005/05/19 | 344 | 355 | 343 | 355 | 3,000 |
2005/05/18 | 359 | 359 | 359 | 359 | 1,000 |
2005/05/17 | 361 | 363 | 360 | 363 | 5,000 |
2005/05/16 | 369 | 369 | 361 | 361 | 5,000 |
2005/05/13 | 362 | 370 | 360 | 370 | 4,500 |
2005/05/12 | 367 | 367 | 366 | 366 | 3,500 |
2005/05/11 | 370 | 370 | 367 | 367 | 3,000 |
2005/05/10 | 375 | 375 | 370 | 370 | 1,500 |
2005/05/09 | 370 | 370 | 370 | 370 | 500 |
2005/05/06 | 364 | 365 | 364 | 365 | 2,000 |
2005/05/02 | 368 | 368 | 361 | 363 | 7,000 |
2005/04/28 | 368 | 368 | 368 | 368 | 1,500 |
2005/04/27 | 366 | 366 | 365 | 366 | 4,000 |
2005/04/26 | 368 | 370 | 365 | 365 | 3,000 |
2005/04/25 | 366 | 366 | 362 | 362 | 7,000 |
2005/04/22 | 373 | 373 | 361 | 362 | 7,500 |
2005/04/21 | 369 | 369 | 369 | 369 | 1,000 |
2005/04/20 | 373 | 373 | 373 | 373 | 1,000 |
2005/04/19 | 364 | 372 | 364 | 372 | 2,000 |
2005/04/18 | 367 | 372 | 367 | 372 | 4,000 |
2005/04/15 | 368 | 376 | 365 | 376 | 4,000 |
2005/04/14 | 380 | 380 | 365 | 380 | 6,000 |
2005/04/13 | 380 | 385 | 378 | 385 | 2,500 |
2005/04/12 | 380 | 380 | 378 | 378 | 7,500 |
2005/04/11 | 390 | 390 | 385 | 390 | 2,000 |
2005/04/08 | 390 | 390 | 385 | 390 | 7,000 |
2005/04/07 | 393 | 396 | 390 | 390 | 4,000 |
2005/04/06 | 378 | 395 | 372 | 379 | 9,500 |
2005/04/05 | 378 | 378 | 378 | 378 | 1,000 |
2005/04/04 | 380 | 380 | 380 | 380 | 2,000 |
2005/04/01 | 369 | 370 | 369 | 370 | 3,500 |
2005/03/31 | 366 | 375 | 366 | 369 | 4,500 |
2005/03/30 | 371 | 371 | 360 | 361 | 9,000 |
2005/03/29 | 382 | 382 | 370 | 375 | 19,000 |
2005/03/28 | 389 | 389 | 375 | 380 | 6,500 |
2005/03/25 | 392 | 400 | 392 | 397 | 25,000 |
2005/03/24 | 392 | 401 | 392 | 400 | 13,500 |
2005/03/23 | 406 | 410 | 399 | 403 | 32,500 |
2005/03/22 | 414 | 414 | 396 | 409 | 21,000 |
2005/03/18 | 419 | 420 | 415 | 419 | 25,000 |
2005/03/17 | 410 | 419 | 410 | 419 | 3,000 |
2005/03/16 | 407 | 411 | 407 | 410 | 4,000 |
2005/03/15 | 415 | 415 | 407 | 407 | 2,500 |
2005/03/14 | 411 | 414 | 400 | 414 | 20,500 |
2005/03/11 | 416 | 416 | 410 | 416 | 11,500 |
2005/03/10 | 421 | 421 | 413 | 420 | 11,000 |
2005/03/09 | 425 | 425 | 421 | 422 | 10,000 |
2005/03/08 | 418 | 429 | 418 | 429 | 12,000 |
2005/03/07 | 425 | 429 | 425 | 428 | 13,500 |
2005/03/04 | 425 | 429 | 422 | 429 | 6,000 |
2005/03/03 | 422 | 425 | 415 | 425 | 18,000 |
2005/03/02 | 423 | 426 | 420 | 426 | 16,000 |
2005/03/01 | 431 | 432 | 410 | 414 | 32,000 |
2005/02/28 | 404 | 435 | 404 | 429 | 30,500 |
2005/02/25 | 396 | 400 | 396 | 399 | 9,500 |
2005/02/24 | 384 | 396 | 384 | 396 | 26,000 |
2005/02/23 | 385 | 386 | 380 | 384 | 31,000 |
2005/02/22 | 375 | 384 | 375 | 384 | 22,500 |
2005/02/21 | 371 | 371 | 371 | 371 | 3,000 |
2005/02/18 | 366 | 374 | 366 | 374 | 12,000 |
2005/02/17 | 357 | 367 | 357 | 367 | 5,000 |
2005/02/16 | 369 | 377 | 367 | 377 | 22,000 |
2005/02/15 | 356 | 377 | 355 | 377 | 13,000 |
2005/02/14 | 349 | 360 | 349 | 355 | 25,000 |
2005/02/10 | 345 | 346 | 343 | 346 | 5,500 |
2005/02/09 | 343 | 348 | 343 | 346 | 7,000 |
2005/02/08 | 344 | 345 | 342 | 345 | 3,000 |
2005/02/07 | 341 | 341 | 340 | 340 | 2,500 |
2005/02/04 | 342 | 342 | 337 | 338 | 10,000 |
2005/02/03 | 348 | 348 | 342 | 348 | 9,500 |
2005/02/02 | 346 | 350 | 346 | 348 | 8,500 |
2005/02/01 | 344 | 350 | 344 | 350 | 10,500 |
2005/01/31 | 330 | 336 | 326 | 336 | 25,500 |
2005/01/28 | 328 | 330 | 324 | 324 | 13,500 |
2005/01/27 | 335 | 335 | 330 | 330 | 7,500 |
2005/01/26 | 335 | 335 | 335 | 335 | 1,000 |
2005/01/25 | 336 | 336 | 334 | 334 | 5,500 |
2005/01/24 | 335 | 338 | 333 | 334 | 11,500 |
2005/01/21 | 334 | 334 | 330 | 330 | 4,000 |
2005/01/20 | 335 | 337 | 329 | 336 | 18,500 |
2005/01/19 | 343 | 345 | 343 | 345 | 7,500 |
2005/01/18 | 334 | 336 | 334 | 335 | 9,000 |
2005/01/17 | 316 | 333 | 315 | 333 | 24,000 |
2005/01/14 | 315 | 315 | 310 | 312 | 6,000 |
2005/01/13 | 316 | 319 | 315 | 315 | 7,500 |
2005/01/12 | 319 | 319 | 317 | 318 | 5,500 |
2005/01/11 | 310 | 317 | 310 | 317 | 8,000 |
2005/01/07 | 315 | 315 | 313 | 313 | 1,500 |
2005/01/05 | 314 | 314 | 310 | 311 | 25,500 |
2005/01/04 | 311 | 314 | 304 | 304 | 3,000 |