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 |
|---|---|---|---|---|---|
| 2025/06/13 | 967 | 968 | 956 | 956 | 60,400 |
| 2025/06/12 | 969 | 971 | 962 | 969 | 51,300 |
| 2025/06/11 | 964 | 977 | 961 | 974 | 59,400 |
| 2025/06/10 | 961 | 973 | 958 | 960 | 69,000 |
| 2025/06/09 | 972 | 972 | 953 | 961 | 42,900 |
| 2025/06/06 | 961 | 973 | 961 | 963 | 48,400 |
| 2025/06/05 | 958 | 966 | 958 | 964 | 56,500 |
| 2025/06/04 | 961 | 969 | 957 | 961 | 80,600 |
| 2025/06/03 | 960 | 960 | 950 | 957 | 39,700 |
| 2025/06/02 | 951 | 956 | 947 | 954 | 64,900 |
| 2025/05/30 | 950 | 960 | 943 | 955 | 54,500 |
| 2025/05/29 | 949 | 957 | 945 | 953 | 87,200 |
| 2025/05/28 | 948 | 952 | 939 | 943 | 101,000 |
| 2025/05/27 | 933 | 945 | 933 | 945 | 90,800 |
| 2025/05/26 | 923 | 931 | 923 | 930 | 43,300 |
| 2025/05/23 | 909 | 919 | 909 | 919 | 62,000 |
| 2025/05/22 | 912 | 915 | 905 | 908 | 64,500 |
| 2025/05/21 | 923 | 927 | 915 | 922 | 82,700 |
| 2025/05/20 | 947 | 947 | 919 | 920 | 82,400 |
| 2025/05/19 | 921 | 941 | 920 | 935 | 111,600 |
| 2025/05/16 | 932 | 933 | 920 | 925 | 99,100 |
| 2025/05/15 | 919 | 946 | 918 | 932 | 246,500 |
| 2025/05/14 | 909 | 936 | 887 | 934 | 422,900 |
| 2025/05/13 | 927 | 933 | 911 | 914 | 90,000 |
| 2025/05/12 | 911 | 915 | 906 | 915 | 65,000 |
| 2025/05/09 | 903 | 910 | 902 | 909 | 98,500 |
| 2025/05/08 | 910 | 913 | 898 | 903 | 134,000 |
| 2025/05/07 | 917 | 920 | 911 | 914 | 101,400 |
| 2025/05/02 | 920 | 925 | 916 | 916 | 83,300 |
| 2025/05/01 | 935 | 935 | 916 | 919 | 77,500 |
| 2025/04/30 | 952 | 956 | 929 | 937 | 146,400 |
| 2025/04/28 | 948 | 950 | 940 | 948 | 59,300 |
| 2025/04/25 | 935 | 942 | 933 | 939 | 45,400 |
| 2025/04/24 | 928 | 940 | 927 | 930 | 77,500 |
| 2025/04/23 | 922 | 927 | 918 | 927 | 92,600 |
| 2025/04/22 | 901 | 911 | 901 | 911 | 69,200 |
| 2025/04/21 | 908 | 912 | 901 | 907 | 68,400 |
| 2025/04/18 | 906 | 910 | 901 | 910 | 98,100 |
| 2025/04/17 | 891 | 902 | 888 | 902 | 36,300 |
| 2025/04/16 | 900 | 901 | 884 | 892 | 56,400 |
| 2025/04/15 | 901 | 905 | 896 | 901 | 39,700 |
| 2025/04/14 | 896 | 899 | 890 | 897 | 62,900 |
| 2025/04/11 | 871 | 892 | 855 | 892 | 148,500 |
| 2025/04/10 | 913 | 913 | 891 | 898 | 119,000 |
| 2025/04/09 | 850 | 852 | 829 | 838 | 153,400 |
| 2025/04/08 | 867 | 896 | 866 | 874 | 183,900 |
| 2025/04/07 | 832 | 845 | 804 | 822 | 264,500 |
| 2025/04/04 | 934 | 937 | 874 | 891 | 278,300 |
| 2025/04/03 | 965 | 968 | 955 | 964 | 163,400 |
| 2025/04/02 | 1,006 | 1,006 | 991 | 995 | 75,200 |
| 2025/04/01 | 1,000 | 1,007 | 997 | 999 | 82,300 |
| 2025/03/31 | 1,015 | 1,015 | 992 | 994 | 156,400 |
| 2025/03/28 | 1,041 | 1,054 | 1,032 | 1,034 | 102,200 |
| 2025/03/27 | 1,075 | 1,077 | 1,060 | 1,077 | 110,400 |
| 2025/03/26 | 1,061 | 1,075 | 1,057 | 1,075 | 117,400 |
| 2025/03/25 | 1,055 | 1,057 | 1,049 | 1,057 | 122,300 |
| 2025/03/24 | 1,057 | 1,057 | 1,044 | 1,050 | 103,400 |
| 2025/03/21 | 1,056 | 1,060 | 1,051 | 1,057 | 125,900 |
| 2025/03/19 | 1,054 | 1,062 | 1,053 | 1,059 | 110,900 |
| 2025/03/18 | 1,054 | 1,060 | 1,052 | 1,054 | 68,800 |
| 2025/03/17 | 1,055 | 1,058 | 1,048 | 1,051 | 61,800 |
| 2025/03/14 | 1,050 | 1,058 | 1,048 | 1,051 | 77,300 |
| 2025/03/13 | 1,060 | 1,060 | 1,050 | 1,056 | 59,300 |
| 2025/03/12 | 1,044 | 1,059 | 1,040 | 1,055 | 80,900 |
| 2025/03/11 | 1,039 | 1,044 | 1,027 | 1,044 | 59,900 |
| 2025/03/10 | 1,047 | 1,051 | 1,044 | 1,045 | 72,200 |
| 2025/03/07 | 1,035 | 1,047 | 1,028 | 1,047 | 61,400 |
| 2025/03/06 | 1,025 | 1,047 | 1,025 | 1,045 | 134,600 |
| 2025/03/05 | 1,008 | 1,018 | 1,005 | 1,016 | 87,300 |
| 2025/03/04 | 1,012 | 1,013 | 1,001 | 1,008 | 55,800 |
| 2025/03/03 | 1,014 | 1,020 | 1,010 | 1,016 | 102,500 |
| 2025/02/28 | 1,014 | 1,014 | 1,005 | 1,008 | 65,300 |
| 2025/02/27 | 1,007 | 1,017 | 1,007 | 1,015 | 78,300 |
| 2025/02/26 | 1,007 | 1,009 | 994 | 1,005 | 94,300 |
| 2025/02/25 | 992 | 1,007 | 992 | 1,007 | 62,000 |
| 2025/02/21 | 1,000 | 1,000 | 993 | 995 | 133,700 |
| 2025/02/20 | 1,008 | 1,010 | 997 | 999 | 95,000 |
| 2025/02/19 | 1,006 | 1,016 | 1,005 | 1,008 | 39,900 |
| 2025/02/18 | 1,005 | 1,012 | 998 | 1,006 | 116,800 |
| 2025/02/17 | 1,011 | 1,013 | 1,003 | 1,003 | 98,200 |
| 2025/02/14 | 1,025 | 1,025 | 1,010 | 1,010 | 91,200 |
| 2025/02/13 | 1,019 | 1,022 | 1,015 | 1,021 | 58,000 |
| 2025/02/12 | 1,040 | 1,043 | 1,015 | 1,016 | 91,600 |
| 2025/02/10 | 1,038 | 1,038 | 1,011 | 1,024 | 98,200 |
| 2025/02/07 | 1,040 | 1,050 | 1,031 | 1,045 | 74,200 |
| 2025/02/06 | 1,036 | 1,042 | 1,035 | 1,040 | 50,100 |
| 2025/02/05 | 1,036 | 1,040 | 1,031 | 1,038 | 57,600 |
| 2025/02/04 | 1,041 | 1,041 | 1,027 | 1,027 | 56,200 |
| 2025/02/03 | 1,051 | 1,059 | 1,028 | 1,029 | 91,900 |
| 2025/01/31 | 1,060 | 1,066 | 1,051 | 1,061 | 75,300 |
| 2025/01/30 | 1,064 | 1,064 | 1,056 | 1,062 | 55,400 |
| 2025/01/29 | 1,061 | 1,068 | 1,057 | 1,058 | 52,100 |
| 2025/01/28 | 1,055 | 1,065 | 1,053 | 1,054 | 35,900 |
| 2025/01/27 | 1,055 | 1,066 | 1,052 | 1,065 | 94,200 |
| 2025/01/24 | 1,043 | 1,054 | 1,038 | 1,047 | 68,100 |
| 2025/01/23 | 1,044 | 1,050 | 1,035 | 1,036 | 84,400 |
| 2025/01/22 | 1,043 | 1,049 | 1,040 | 1,048 | 67,400 |
| 2025/01/21 | 1,045 | 1,049 | 1,040 | 1,045 | 36,200 |
| 2025/01/20 | 1,035 | 1,042 | 1,035 | 1,042 | 60,400 |
| 2025/01/17 | 1,031 | 1,035 | 1,026 | 1,034 | 56,100 |
| 2025/01/16 | 1,044 | 1,049 | 1,032 | 1,034 | 63,600 |
| 2025/01/15 | 1,038 | 1,046 | 1,038 | 1,043 | 39,100 |
| 2025/01/14 | 1,041 | 1,044 | 1,029 | 1,035 | 72,400 |
| 2025/01/10 | 1,044 | 1,047 | 1,038 | 1,042 | 60,000 |
| 2025/01/09 | 1,051 | 1,051 | 1,037 | 1,045 | 84,300 |
| 2025/01/08 | 1,056 | 1,064 | 1,051 | 1,051 | 65,300 |
| 2025/01/07 | 1,068 | 1,068 | 1,049 | 1,052 | 68,500 |
| 2025/01/06 | 1,073 | 1,073 | 1,053 | 1,060 | 85,600 |
| 2024/12/30 | 1,060 | 1,075 | 1,057 | 1,062 | 104,800 |
| 2024/12/27 | 1,058 | 1,067 | 1,055 | 1,067 | 117,100 |
| 2024/12/26 | 1,045 | 1,058 | 1,045 | 1,057 | 180,500 |
| 2024/12/25 | 1,034 | 1,042 | 1,025 | 1,040 | 117,300 |
| 2024/12/24 | 1,029 | 1,037 | 1,025 | 1,037 | 85,500 |
| 2024/12/23 | 1,030 | 1,030 | 1,014 | 1,025 | 144,400 |
| 2024/12/20 | 1,038 | 1,042 | 1,021 | 1,021 | 150,500 |
| 2024/12/19 | 1,032 | 1,038 | 1,026 | 1,035 | 74,500 |
| 2024/12/18 | 1,040 | 1,044 | 1,035 | 1,038 | 73,700 |
| 2024/12/17 | 1,068 | 1,068 | 1,040 | 1,040 | 123,700 |
| 2024/12/16 | 1,078 | 1,078 | 1,063 | 1,064 | 55,600 |
| 2024/12/13 | 1,069 | 1,080 | 1,068 | 1,080 | 62,200 |
| 2024/12/12 | 1,085 | 1,085 | 1,072 | 1,076 | 82,800 |
| 2024/12/11 | 1,077 | 1,080 | 1,071 | 1,080 | 79,200 |
| 2024/12/10 | 1,074 | 1,081 | 1,064 | 1,065 | 116,600 |
| 2024/12/09 | 1,060 | 1,066 | 1,056 | 1,063 | 95,300 |
| 2024/12/06 | 1,074 | 1,074 | 1,058 | 1,065 | 67,000 |
| 2024/12/05 | 1,064 | 1,075 | 1,063 | 1,075 | 80,400 |
| 2024/12/04 | 1,066 | 1,066 | 1,053 | 1,059 | 63,800 |
| 2024/12/03 | 1,062 | 1,079 | 1,062 | 1,069 | 92,700 |
| 2024/12/02 | 1,049 | 1,063 | 1,049 | 1,061 | 49,100 |
| 2024/11/29 | 1,057 | 1,057 | 1,045 | 1,049 | 65,800 |
| 2024/11/28 | 1,040 | 1,054 | 1,040 | 1,050 | 62,000 |
| 2024/11/27 | 1,057 | 1,059 | 1,033 | 1,042 | 103,900 |
| 2024/11/26 | 1,070 | 1,072 | 1,054 | 1,063 | 61,900 |
| 2024/11/25 | 1,073 | 1,073 | 1,063 | 1,067 | 72,600 |
| 2024/11/22 | 1,067 | 1,071 | 1,062 | 1,070 | 57,100 |
| 2024/11/21 | 1,066 | 1,072 | 1,059 | 1,065 | 43,500 |
| 2024/11/20 | 1,059 | 1,072 | 1,057 | 1,060 | 64,400 |
| 2024/11/19 | 1,062 | 1,069 | 1,054 | 1,061 | 86,900 |
| 2024/11/18 | 1,058 | 1,069 | 1,056 | 1,059 | 40,600 |
| 2024/11/15 | 1,067 | 1,071 | 1,058 | 1,058 | 59,500 |
| 2024/11/14 | 1,079 | 1,090 | 1,062 | 1,062 | 113,700 |
| 2024/11/13 | 1,088 | 1,088 | 1,068 | 1,069 | 99,200 |
| 2024/11/12 | 1,076 | 1,088 | 1,076 | 1,086 | 62,700 |
| 2024/11/11 | 1,088 | 1,093 | 1,074 | 1,085 | 81,500 |
| 2024/11/08 | 1,120 | 1,122 | 1,090 | 1,094 | 60,500 |
| 2024/11/07 | 1,089 | 1,120 | 1,084 | 1,118 | 159,700 |
| 2024/11/06 | 1,079 | 1,089 | 1,066 | 1,083 | 128,700 |
| 2024/11/05 | 1,076 | 1,079 | 1,063 | 1,077 | 87,800 |
| 2024/11/01 | 1,090 | 1,095 | 1,073 | 1,075 | 96,900 |
| 2024/10/31 | 1,117 | 1,119 | 1,102 | 1,113 | 65,100 |
| 2024/10/30 | 1,105 | 1,121 | 1,104 | 1,113 | 419,900 |
| 2024/10/29 | 1,098 | 1,106 | 1,095 | 1,099 | 45,100 |
| 2024/10/28 | 1,081 | 1,096 | 1,079 | 1,092 | 53,900 |
| 2024/10/25 | 1,078 | 1,089 | 1,073 | 1,081 | 62,800 |
| 2024/10/24 | 1,092 | 1,092 | 1,076 | 1,088 | 70,200 |
| 2024/10/23 | 1,100 | 1,113 | 1,095 | 1,095 | 60,200 |
| 2024/10/22 | 1,114 | 1,115 | 1,100 | 1,102 | 62,800 |
| 2024/10/21 | 1,120 | 1,124 | 1,114 | 1,116 | 78,400 |
| 2024/10/18 | 1,108 | 1,115 | 1,106 | 1,112 | 37,700 |
| 2024/10/17 | 1,121 | 1,123 | 1,108 | 1,108 | 50,100 |
| 2024/10/16 | 1,098 | 1,114 | 1,096 | 1,112 | 78,000 |
| 2024/10/15 | 1,108 | 1,112 | 1,100 | 1,103 | 72,100 |
| 2024/10/11 | 1,104 | 1,107 | 1,094 | 1,098 | 65,000 |
| 2024/10/10 | 1,108 | 1,108 | 1,090 | 1,097 | 49,000 |
| 2024/10/09 | 1,097 | 1,106 | 1,084 | 1,097 | 82,900 |
| 2024/10/08 | 1,111 | 1,117 | 1,099 | 1,099 | 59,800 |
| 2024/10/07 | 1,120 | 1,124 | 1,112 | 1,120 | 97,400 |
| 2024/10/04 | 1,103 | 1,109 | 1,094 | 1,104 | 70,100 |
| 2024/10/03 | 1,104 | 1,106 | 1,090 | 1,099 | 76,600 |
| 2024/10/02 | 1,079 | 1,096 | 1,076 | 1,082 | 104,500 |
| 2024/10/01 | 1,080 | 1,084 | 1,074 | 1,083 | 89,800 |
| 2024/09/30 | 1,065 | 1,086 | 1,065 | 1,080 | 110,400 |
| 2024/09/27 | 1,110 | 1,121 | 1,102 | 1,109 | 123,900 |
| 2024/09/26 | 1,115 | 1,117 | 1,096 | 1,117 | 217,900 |
| 2024/09/25 | 1,111 | 1,116 | 1,101 | 1,109 | 124,600 |
| 2024/09/24 | 1,121 | 1,121 | 1,105 | 1,108 | 101,300 |
| 2024/09/20 | 1,119 | 1,124 | 1,105 | 1,107 | 164,900 |
| 2024/09/19 | 1,085 | 1,097 | 1,083 | 1,094 | 81,400 |
| 2024/09/18 | 1,065 | 1,077 | 1,065 | 1,072 | 84,200 |
| 2024/09/17 | 1,065 | 1,071 | 1,051 | 1,062 | 80,200 |
| 2024/09/13 | 1,050 | 1,058 | 1,045 | 1,052 | 94,800 |
| 2024/09/12 | 1,062 | 1,074 | 1,050 | 1,057 | 76,900 |
| 2024/09/11 | 1,063 | 1,065 | 1,034 | 1,037 | 114,600 |
| 2024/09/10 | 1,065 | 1,080 | 1,060 | 1,067 | 65,000 |
| 2024/09/09 | 1,050 | 1,070 | 1,044 | 1,062 | 112,600 |
| 2024/09/06 | 1,088 | 1,093 | 1,066 | 1,076 | 142,900 |
| 2024/09/05 | 1,089 | 1,109 | 1,083 | 1,087 | 109,900 |
| 2024/09/04 | 1,112 | 1,117 | 1,090 | 1,097 | 202,000 |
| 2024/09/03 | 1,112 | 1,139 | 1,112 | 1,130 | 84,000 |
| 2024/09/02 | 1,131 | 1,134 | 1,107 | 1,115 | 151,200 |
| 2024/08/30 | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 |
| 2024/08/29 | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 |
| 2024/08/28 | 1,130 | 1,132 | 1,107 | 1,125 | 87,500 |
| 2024/08/27 | 1,118 | 1,128 | 1,110 | 1,128 | 98,300 |
| 2024/08/26 | 1,109 | 1,110 | 1,092 | 1,101 | 100,200 |
| 2024/08/23 | 1,106 | 1,116 | 1,099 | 1,109 | 85,900 |
| 2024/08/22 | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 |
| 2024/08/21 | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 |
| 2024/08/20 | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 |
| 2024/08/19 | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 |