大紀アルミニウム工業所(5702)の株価時系列情報
大紀アルミニウム工業所(5702)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 |
---|---|---|---|---|---|
2007/12/28 | 383 | 389 | 380 | 384 | 7,000 |
2007/12/27 | 389 | 389 | 381 | 388 | 22,000 |
2007/12/26 | 371 | 384 | 371 | 384 | 8,000 |
2007/12/25 | 366 | 371 | 366 | 366 | 12,000 |
2007/12/21 | 367 | 367 | 359 | 361 | 16,000 |
2007/12/20 | 379 | 379 | 366 | 366 | 6,000 |
2007/12/19 | 379 | 379 | 379 | 379 | 4,000 |
2007/12/18 | 385 | 385 | 372 | 372 | 5,000 |
2007/12/17 | 392 | 392 | 385 | 385 | 4,000 |
2007/12/14 | 393 | 398 | 393 | 394 | 28,000 |
2007/12/13 | 407 | 407 | 399 | 399 | 5,000 |
2007/12/12 | 417 | 417 | 416 | 417 | 11,000 |
2007/12/11 | 416 | 419 | 416 | 419 | 2,000 |
2007/12/10 | 422 | 422 | 416 | 416 | 13,000 |
2007/12/07 | 415 | 417 | 415 | 417 | 11,000 |
2007/12/06 | 411 | 413 | 409 | 412 | 4,000 |
2007/12/05 | 408 | 412 | 405 | 412 | 8,000 |
2007/12/04 | 434 | 434 | 427 | 427 | 7,000 |
2007/12/03 | 435 | 436 | 434 | 434 | 5,000 |
2007/11/30 | 395 | 422 | 393 | 422 | 31,000 |
2007/11/29 | 391 | 391 | 387 | 390 | 11,000 |
2007/11/28 | 373 | 373 | 373 | 373 | 1,000 |
2007/11/27 | 377 | 377 | 368 | 370 | 13,000 |
2007/11/26 | 363 | 363 | 363 | 363 | 1,000 |
2007/11/22 | 364 | 364 | 356 | 356 | 9,000 |
2007/11/21 | 375 | 379 | 370 | 370 | 63,000 |
2007/11/20 | 389 | 389 | 384 | 384 | 3,000 |
2007/11/19 | 389 | 393 | 389 | 389 | 7,000 |
2007/11/16 | 409 | 409 | 390 | 397 | 7,000 |
2007/11/15 | 411 | 411 | 405 | 410 | 4,000 |
2007/11/14 | 394 | 395 | 390 | 392 | 8,000 |
2007/11/13 | 395 | 395 | 390 | 391 | 11,000 |
2007/11/12 | 417 | 418 | 404 | 409 | 10,000 |
2007/11/09 | 427 | 427 | 420 | 423 | 19,000 |
2007/11/08 | 425 | 440 | 416 | 428 | 128,000 |
2007/11/07 | 443 | 443 | 443 | 443 | 2,000 |
2007/11/06 | 436 | 448 | 436 | 448 | 7,000 |
2007/11/05 | 441 | 441 | 441 | 441 | 1,000 |
2007/11/02 | 434 | 437 | 433 | 433 | 10,000 |
2007/11/01 | 433 | 438 | 430 | 430 | 9,000 |
2007/10/31 | 434 | 434 | 429 | 432 | 8,000 |
2007/10/30 | 425 | 432 | 425 | 429 | 7,000 |
2007/10/29 | 429 | 430 | 425 | 425 | 15,000 |
2007/10/26 | 414 | 414 | 414 | 414 | 1,000 |
2007/10/25 | 420 | 420 | 409 | 411 | 14,000 |
2007/10/24 | 416 | 435 | 416 | 431 | 23,000 |
2007/10/23 | 435 | 435 | 402 | 411 | 30,000 |
2007/10/22 | 477 | 477 | 460 | 460 | 20,000 |
2007/10/19 | 486 | 486 | 479 | 479 | 4,000 |
2007/10/18 | 506 | 506 | 490 | 490 | 5,000 |
2007/10/17 | 507 | 507 | 494 | 495 | 85,000 |
2007/10/16 | 512 | 519 | 512 | 519 | 5,000 |
2007/10/15 | 513 | 513 | 513 | 513 | 2,000 |
2007/10/12 | 523 | 525 | 518 | 519 | 6,000 |
2007/10/11 | 519 | 526 | 519 | 526 | 6,000 |
2007/10/10 | 530 | 530 | 522 | 522 | 9,000 |
2007/10/09 | 527 | 527 | 520 | 520 | 4,000 |
2007/10/05 | 511 | 525 | 511 | 520 | 9,000 |
2007/10/04 | 516 | 523 | 516 | 519 | 5,000 |
2007/10/03 | 507 | 518 | 507 | 514 | 5,000 |
2007/10/02 | 512 | 519 | 512 | 513 | 5,000 |
2007/10/01 | 505 | 505 | 494 | 494 | 3,000 |
2007/09/28 | 500 | 511 | 500 | 511 | 3,000 |
2007/09/27 | 490 | 496 | 490 | 496 | 12,000 |
2007/09/26 | 489 | 489 | 480 | 485 | 4,000 |
2007/09/25 | 489 | 489 | 489 | 489 | 1,000 |
2007/09/21 | 497 | 499 | 496 | 499 | 7,000 |
2007/09/20 | 497 | 497 | 497 | 497 | 1,000 |
2007/09/19 | 494 | 504 | 494 | 496 | 9,000 |
2007/09/18 | 504 | 504 | 490 | 490 | 4,000 |
2007/09/14 | 500 | 500 | 485 | 485 | 45,000 |
2007/09/13 | 495 | 495 | 495 | 495 | 1,000 |
2007/09/12 | 504 | 504 | 500 | 500 | 5,000 |
2007/09/11 | 494 | 494 | 494 | 494 | 1,000 |
2007/09/10 | 508 | 508 | 499 | 500 | 8,000 |
2007/09/07 | 524 | 527 | 508 | 508 | 14,000 |
2007/09/06 | 509 | 509 | 499 | 499 | 16,000 |
2007/09/05 | 557 | 560 | 509 | 509 | 32,000 |
2007/09/04 | 584 | 584 | 557 | 557 | 36,000 |
2007/09/03 | 584 | 588 | 584 | 588 | 18,000 |
2007/08/31 | 570 | 579 | 570 | 579 | 8,000 |
2007/08/30 | 575 | 575 | 566 | 566 | 4,000 |
2007/08/29 | 530 | 565 | 530 | 565 | 7,000 |
2007/08/28 | 542 | 542 | 540 | 542 | 5,000 |
2007/08/27 | 555 | 555 | 548 | 548 | 4,000 |
2007/08/24 | 548 | 555 | 547 | 547 | 9,000 |
2007/08/23 | 540 | 559 | 538 | 538 | 14,000 |
2007/08/22 | 530 | 548 | 528 | 537 | 17,000 |
2007/08/21 | 480 | 540 | 480 | 535 | 42,000 |
2007/08/20 | 490 | 490 | 477 | 478 | 16,000 |
2007/08/17 | 512 | 512 | 465 | 465 | 21,000 |
2007/08/16 | 531 | 531 | 501 | 515 | 18,000 |
2007/08/15 | 547 | 547 | 547 | 547 | 1,000 |
2007/08/14 | 564 | 564 | 559 | 559 | 12,000 |
2007/08/13 | 555 | 567 | 551 | 551 | 9,000 |
2007/08/10 | 570 | 571 | 560 | 563 | 30,000 |
2007/08/09 | 585 | 589 | 572 | 573 | 9,000 |
2007/08/08 | 607 | 607 | 582 | 582 | 12,000 |
2007/08/07 | 621 | 621 | 599 | 599 | 6,000 |
2007/08/06 | 599 | 611 | 599 | 611 | 14,000 |
2007/08/03 | 636 | 639 | 629 | 629 | 4,000 |
2007/08/02 | 653 | 656 | 635 | 636 | 18,000 |
2007/08/01 | 648 | 661 | 636 | 636 | 18,000 |
2007/07/31 | 655 | 658 | 653 | 658 | 10,000 |
2007/07/30 | 645 | 650 | 645 | 650 | 6,000 |
2007/07/27 | 650 | 650 | 638 | 644 | 18,000 |
2007/07/26 | 660 | 660 | 651 | 651 | 9,000 |
2007/07/25 | 659 | 659 | 655 | 655 | 6,000 |
2007/07/24 | 661 | 662 | 659 | 662 | 5,000 |
2007/07/23 | 684 | 690 | 667 | 667 | 16,000 |
2007/07/20 | 695 | 695 | 684 | 684 | 7,000 |
2007/07/19 | 675 | 700 | 673 | 686 | 13,000 |
2007/07/18 | 693 | 694 | 677 | 677 | 13,000 |
2007/07/17 | 712 | 712 | 690 | 690 | 14,000 |
2007/07/13 | 710 | 712 | 703 | 708 | 12,000 |
2007/07/12 | 726 | 726 | 702 | 710 | 23,000 |
2007/07/11 | 729 | 729 | 716 | 716 | 10,000 |
2007/07/10 | 750 | 750 | 737 | 738 | 17,000 |
2007/07/09 | 743 | 743 | 740 | 740 | 2,000 |
2007/07/06 | 755 | 755 | 739 | 741 | 12,000 |
2007/07/05 | 751 | 751 | 751 | 751 | 3,000 |
2007/07/04 | 747 | 747 | 747 | 747 | 2,000 |
2007/07/03 | 759 | 759 | 754 | 759 | 11,000 |
2007/07/02 | 759 | 759 | 759 | 759 | 1,000 |
2007/06/29 | 758 | 767 | 758 | 765 | 19,000 |
2007/06/28 | 749 | 749 | 749 | 749 | 1,000 |
2007/06/27 | 739 | 739 | 730 | 733 | 8,000 |
2007/06/26 | 730 | 733 | 729 | 733 | 4,000 |
2007/06/25 | 745 | 745 | 730 | 730 | 8,000 |
2007/06/22 | 740 | 741 | 740 | 740 | 3,000 |
2007/06/21 | 737 | 742 | 737 | 742 | 5,000 |
2007/06/20 | 745 | 745 | 739 | 742 | 5,000 |
2007/06/19 | 747 | 747 | 740 | 740 | 7,000 |
2007/06/18 | 763 | 764 | 751 | 751 | 6,000 |
2007/06/15 | 758 | 761 | 758 | 761 | 4,000 |
2007/06/14 | 762 | 766 | 756 | 758 | 15,000 |
2007/06/13 | 760 | 769 | 751 | 769 | 8,000 |
2007/06/12 | 761 | 766 | 756 | 766 | 23,000 |
2007/06/11 | 759 | 765 | 750 | 765 | 16,000 |
2007/06/08 | 750 | 753 | 743 | 753 | 44,000 |
2007/06/07 | 739 | 754 | 738 | 754 | 14,000 |
2007/06/06 | 735 | 742 | 735 | 739 | 16,000 |
2007/06/05 | 739 | 739 | 734 | 736 | 8,000 |
2007/06/04 | 744 | 745 | 728 | 732 | 97,000 |
2007/06/01 | 727 | 738 | 722 | 735 | 28,000 |
2007/05/31 | 742 | 745 | 727 | 733 | 51,000 |
2007/05/30 | 774 | 774 | 756 | 756 | 9,000 |
2007/05/29 | 780 | 791 | 780 | 789 | 7,000 |
2007/05/28 | 774 | 786 | 774 | 786 | 21,000 |
2007/05/25 | 776 | 776 | 765 | 765 | 16,000 |
2007/05/24 | 775 | 780 | 775 | 778 | 5,000 |
2007/05/23 | 774 | 777 | 774 | 775 | 11,000 |
2007/05/22 | 728 | 774 | 728 | 766 | 21,000 |
2007/05/21 | 709 | 729 | 709 | 728 | 11,000 |
2007/05/18 | 732 | 750 | 700 | 710 | 18,000 |
2007/05/17 | 744 | 763 | 730 | 730 | 41,000 |
2007/05/16 | 771 | 771 | 733 | 734 | 35,000 |
2007/05/15 | 868 | 868 | 770 | 780 | 62,000 |
2007/05/14 | 867 | 876 | 850 | 870 | 18,000 |
2007/05/11 | 862 | 870 | 862 | 870 | 6,000 |
2007/05/10 | 880 | 880 | 871 | 874 | 26,000 |
2007/05/09 | 872 | 888 | 872 | 876 | 22,000 |
2007/05/08 | 865 | 888 | 865 | 879 | 48,000 |
2007/05/07 | 833 | 848 | 833 | 847 | 30,000 |
2007/05/02 | 822 | 825 | 818 | 824 | 15,000 |
2007/05/01 | 797 | 813 | 797 | 813 | 12,000 |
2007/04/27 | 823 | 823 | 802 | 807 | 29,000 |
2007/04/26 | 801 | 814 | 792 | 814 | 27,000 |
2007/04/25 | 818 | 835 | 802 | 807 | 27,000 |
2007/04/24 | 801 | 814 | 801 | 814 | 13,000 |
2007/04/23 | 820 | 820 | 800 | 800 | 12,000 |
2007/04/20 | 830 | 830 | 815 | 816 | 14,000 |
2007/04/19 | 840 | 847 | 828 | 830 | 27,000 |
2007/04/18 | 830 | 848 | 830 | 848 | 18,000 |
2007/04/17 | 836 | 836 | 820 | 825 | 13,000 |
2007/04/16 | 838 | 838 | 821 | 826 | 11,000 |
2007/04/13 | 829 | 834 | 820 | 828 | 24,000 |
2007/04/12 | 809 | 810 | 809 | 810 | 4,000 |
2007/04/11 | 816 | 816 | 810 | 813 | 7,000 |
2007/04/10 | 810 | 815 | 806 | 807 | 5,000 |
2007/04/09 | 812 | 824 | 806 | 810 | 10,000 |
2007/04/06 | 814 | 820 | 814 | 819 | 11,000 |
2007/04/05 | 808 | 809 | 808 | 809 | 2,000 |
2007/04/04 | 808 | 810 | 807 | 807 | 8,000 |
2007/04/03 | 805 | 806 | 795 | 795 | 9,000 |
2007/04/02 | 815 | 815 | 791 | 791 | 18,000 |
2007/03/30 | 826 | 826 | 801 | 811 | 10,000 |
2007/03/29 | 808 | 820 | 805 | 820 | 7,000 |
2007/03/28 | 825 | 827 | 817 | 817 | 10,000 |
2007/03/27 | 837 | 837 | 833 | 835 | 4,000 |
2007/03/26 | 851 | 851 | 835 | 835 | 12,000 |
2007/03/23 | 856 | 856 | 845 | 847 | 7,000 |
2007/03/22 | 850 | 853 | 843 | 853 | 20,000 |
2007/03/20 | 836 | 838 | 830 | 830 | 9,000 |
2007/03/19 | 850 | 852 | 800 | 800 | 34,000 |
2007/03/16 | 860 | 860 | 850 | 854 | 8,000 |
2007/03/15 | 850 | 863 | 844 | 860 | 8,000 |
2007/03/14 | 832 | 842 | 830 | 830 | 18,000 |
2007/03/13 | 881 | 881 | 862 | 862 | 10,000 |
2007/03/12 | 884 | 884 | 872 | 881 | 33,000 |
2007/03/09 | 865 | 879 | 860 | 867 | 53,000 |
2007/03/08 | 829 | 845 | 829 | 845 | 7,000 |
2007/03/07 | 860 | 864 | 830 | 835 | 23,000 |
2007/03/06 | 795 | 844 | 795 | 844 | 35,000 |
2007/03/05 | 841 | 841 | 799 | 800 | 31,000 |
2007/03/02 | 846 | 864 | 831 | 854 | 37,000 |
2007/03/01 | 878 | 883 | 838 | 863 | 32,000 |
2007/02/28 | 820 | 886 | 820 | 886 | 34,000 |
2007/02/27 | 905 | 923 | 892 | 907 | 69,000 |
2007/02/26 | 880 | 895 | 880 | 895 | 43,000 |
2007/02/23 | 879 | 880 | 867 | 872 | 31,000 |
2007/02/22 | 873 | 873 | 853 | 872 | 73,000 |
2007/02/21 | 863 | 869 | 842 | 867 | 118,000 |
2007/02/20 | 835 | 856 | 823 | 853 | 167,000 |
2007/02/19 | 802 | 802 | 781 | 781 | 9,000 |
2007/02/16 | 795 | 804 | 775 | 798 | 12,000 |
2007/02/15 | 815 | 815 | 789 | 798 | 20,000 |
2007/02/14 | 796 | 810 | 792 | 810 | 13,000 |
2007/02/13 | 770 | 787 | 762 | 787 | 15,000 |
2007/02/09 | 765 | 767 | 765 | 767 | 7,000 |
2007/02/08 | 759 | 759 | 759 | 759 | 2,000 |
2007/02/07 | 775 | 775 | 750 | 759 | 17,000 |
2007/02/06 | 778 | 783 | 771 | 779 | 251,000 |
2007/02/05 | 777 | 782 | 772 | 779 | 13,000 |
2007/02/02 | 785 | 789 | 775 | 789 | 12,000 |
2007/02/01 | 802 | 802 | 780 | 785 | 28,000 |
2007/01/31 | 833 | 833 | 791 | 802 | 43,000 |
2007/01/30 | 858 | 888 | 858 | 888 | 35,000 |
2007/01/29 | 858 | 858 | 856 | 856 | 3,000 |
2007/01/26 | 845 | 845 | 845 | 845 | 1,000 |
2007/01/25 | 856 | 866 | 844 | 850 | 14,000 |
2007/01/24 | 850 | 851 | 844 | 844 | 16,000 |
2007/01/23 | 821 | 847 | 821 | 847 | 8,000 |
2007/01/22 | 788 | 810 | 788 | 810 | 25,000 |
2007/01/19 | 769 | 781 | 766 | 780 | 126,000 |
2007/01/18 | 774 | 774 | 758 | 765 | 13,000 |
2007/01/17 | 758 | 758 | 758 | 758 | 2,000 |
2007/01/16 | 787 | 787 | 749 | 758 | 21,000 |
2007/01/15 | 789 | 789 | 789 | 789 | 5,000 |
2007/01/12 | 785 | 785 | 785 | 785 | 2,000 |
2007/01/11 | 788 | 789 | 778 | 788 | 109,000 |
2007/01/10 | 789 | 789 | 776 | 776 | 6,000 |
2007/01/09 | 795 | 795 | 795 | 795 | 1,000 |
2007/01/05 | 801 | 801 | 780 | 780 | 25,000 |
2007/01/04 | 822 | 822 | 810 | 810 | 8,000 |