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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,895 | 1,922 | 1,875 | 1,906 | 380,200 |
| 2026/05/21 | 1,823 | 1,877 | 1,809 | 1,857 | 320,500 |
| 2026/05/20 | 1,800 | 1,821 | 1,785 | 1,797 | 281,300 |
| 2026/05/19 | 1,802 | 1,839 | 1,786 | 1,828 | 384,800 |
| 2026/05/18 | 1,820 | 1,840 | 1,781 | 1,796 | 410,800 |
| 2026/05/15 | 1,853 | 1,899 | 1,836 | 1,848 | 611,800 |
| 2026/05/14 | 1,590 | 1,941 | 1,554 | 1,787 | 1,315,400 |
| 2026/05/13 | 1,569 | 1,609 | 1,562 | 1,603 | 208,000 |
| 2026/05/12 | 1,612 | 1,627 | 1,576 | 1,587 | 253,300 |
| 2026/05/11 | 1,613 | 1,621 | 1,591 | 1,596 | 209,400 |
| 2026/05/08 | 1,550 | 1,613 | 1,547 | 1,613 | 396,600 |
| 2026/05/07 | 1,531 | 1,544 | 1,515 | 1,543 | 264,500 |
| 2026/05/01 | 1,485 | 1,508 | 1,463 | 1,496 | 250,700 |
| 2026/04/30 | 1,461 | 1,524 | 1,444 | 1,465 | 350,600 |
| 2026/04/28 | 1,470 | 1,491 | 1,459 | 1,491 | 210,600 |
| 2026/04/27 | 1,440 | 1,467 | 1,425 | 1,459 | 161,500 |
| 2026/04/24 | 1,454 | 1,468 | 1,431 | 1,447 | 164,300 |
| 2026/04/23 | 1,475 | 1,491 | 1,435 | 1,462 | 200,200 |
| 2026/04/22 | 1,491 | 1,497 | 1,464 | 1,476 | 179,400 |
| 2026/04/21 | 1,530 | 1,545 | 1,493 | 1,495 | 220,300 |
| 2026/04/20 | 1,518 | 1,520 | 1,473 | 1,474 | 152,300 |
| 2026/04/17 | 1,555 | 1,556 | 1,515 | 1,521 | 138,500 |
| 2026/04/16 | 1,575 | 1,578 | 1,551 | 1,556 | 165,800 |
| 2026/04/15 | 1,595 | 1,612 | 1,551 | 1,559 | 238,100 |
| 2026/04/14 | 1,590 | 1,619 | 1,584 | 1,595 | 435,900 |
| 2026/04/13 | 1,550 | 1,580 | 1,527 | 1,565 | 204,600 |
| 2026/04/10 | 1,580 | 1,598 | 1,539 | 1,543 | 230,700 |
| 2026/04/09 | 1,559 | 1,589 | 1,530 | 1,552 | 204,600 |
| 2026/04/08 | 1,520 | 1,569 | 1,514 | 1,557 | 399,600 |
| 2026/04/07 | 1,500 | 1,519 | 1,473 | 1,489 | 203,800 |
| 2026/04/06 | 1,460 | 1,504 | 1,449 | 1,496 | 271,100 |
| 2026/04/03 | 1,441 | 1,475 | 1,441 | 1,468 | 177,500 |
| 2026/03/27 | 1,285 | 1,323 | 1,282 | 1,318 | 237,000 |
| 2026/03/26 | 1,311 | 1,311 | 1,280 | 1,300 | 129,200 |
| 2026/03/25 | 1,295 | 1,313 | 1,292 | 1,299 | 142,800 |
| 2026/03/24 | 1,263 | 1,272 | 1,244 | 1,268 | 151,500 |
| 2026/03/23 | 1,250 | 1,252 | 1,220 | 1,233 | 258,800 |
| 2026/03/19 | 1,356 | 1,356 | 1,313 | 1,313 | 156,800 |
| 2026/03/18 | 1,360 | 1,378 | 1,355 | 1,378 | 130,600 |
| 2026/03/17 | 1,363 | 1,377 | 1,353 | 1,357 | 168,500 |
| 2026/03/16 | 1,370 | 1,373 | 1,336 | 1,356 | 159,000 |
| 2026/03/13 | 1,346 | 1,385 | 1,338 | 1,364 | 165,300 |
| 2026/03/12 | 1,385 | 1,402 | 1,347 | 1,360 | 192,800 |
| 2026/03/11 | 1,388 | 1,404 | 1,375 | 1,376 | 121,300 |
| 2026/03/10 | 1,343 | 1,365 | 1,330 | 1,364 | 168,800 |
| 2026/03/09 | 1,315 | 1,317 | 1,280 | 1,313 | 247,500 |
| 2026/03/06 | 1,372 | 1,391 | 1,356 | 1,381 | 139,600 |
| 2026/03/05 | 1,383 | 1,414 | 1,372 | 1,394 | 217,800 |
| 2026/03/04 | 1,375 | 1,412 | 1,310 | 1,331 | 315,200 |
| 2026/03/03 | 1,490 | 1,496 | 1,428 | 1,431 | 187,400 |
| 2026/03/02 | 1,462 | 1,498 | 1,440 | 1,486 | 181,800 |
| 2026/02/27 | 1,441 | 1,500 | 1,441 | 1,492 | 245,600 |
| 2026/02/26 | 1,462 | 1,467 | 1,434 | 1,440 | 186,700 |
| 2026/02/25 | 1,470 | 1,478 | 1,445 | 1,449 | 156,800 |
| 2026/02/24 | 1,440 | 1,479 | 1,426 | 1,469 | 229,100 |
| 2026/02/20 | 1,415 | 1,430 | 1,402 | 1,423 | 218,800 |
| 2026/02/19 | 1,420 | 1,456 | 1,412 | 1,443 | 168,700 |
| 2026/02/18 | 1,381 | 1,412 | 1,379 | 1,409 | 171,000 |
| 2026/02/17 | 1,390 | 1,412 | 1,379 | 1,379 | 134,600 |
| 2026/02/16 | 1,415 | 1,427 | 1,392 | 1,392 | 214,500 |
| 2026/02/13 | 1,444 | 1,465 | 1,386 | 1,407 | 519,400 |
| 2026/02/12 | 1,431 | 1,480 | 1,430 | 1,474 | 438,200 |
| 2026/02/10 | 1,390 | 1,450 | 1,376 | 1,414 | 462,000 |
| 2026/02/09 | 1,378 | 1,391 | 1,359 | 1,390 | 283,300 |
| 2026/02/06 | 1,316 | 1,334 | 1,303 | 1,333 | 191,700 |
| 2026/02/05 | 1,350 | 1,367 | 1,322 | 1,330 | 225,400 |
| 2026/02/04 | 1,320 | 1,347 | 1,311 | 1,344 | 252,200 |
| 2026/02/03 | 1,296 | 1,322 | 1,286 | 1,317 | 251,500 |
| 2026/02/02 | 1,280 | 1,310 | 1,269 | 1,274 | 231,800 |
| 2026/01/30 | 1,332 | 1,333 | 1,288 | 1,308 | 256,100 |
| 2026/01/29 | 1,316 | 1,321 | 1,287 | 1,317 | 275,700 |
| 2026/01/28 | 1,324 | 1,325 | 1,300 | 1,316 | 142,300 |
| 2026/01/27 | 1,304 | 1,327 | 1,294 | 1,323 | 177,000 |
| 2026/01/26 | 1,328 | 1,332 | 1,308 | 1,310 | 193,600 |
| 2026/01/23 | 1,338 | 1,363 | 1,333 | 1,349 | 201,300 |
| 2026/01/22 | 1,349 | 1,352 | 1,318 | 1,330 | 215,800 |
| 2026/01/21 | 1,292 | 1,339 | 1,290 | 1,335 | 223,800 |
| 2026/01/20 | 1,330 | 1,348 | 1,309 | 1,315 | 275,000 |
| 2026/01/19 | 1,336 | 1,340 | 1,304 | 1,320 | 267,700 |
| 2026/01/16 | 1,357 | 1,358 | 1,315 | 1,350 | 308,400 |
| 2026/01/15 | 1,321 | 1,357 | 1,321 | 1,347 | 378,100 |
| 2026/01/14 | 1,300 | 1,329 | 1,297 | 1,323 | 370,100 |
| 2026/01/13 | 1,323 | 1,323 | 1,288 | 1,297 | 327,700 |
| 2026/01/09 | 1,264 | 1,283 | 1,262 | 1,283 | 191,000 |
| 2026/01/08 | 1,280 | 1,312 | 1,264 | 1,266 | 451,700 |
| 2026/01/07 | 1,249 | 1,270 | 1,239 | 1,264 | 250,800 |
| 2026/01/06 | 1,225 | 1,252 | 1,221 | 1,249 | 349,800 |
| 2026/01/05 | 1,224 | 1,226 | 1,200 | 1,203 | 266,900 |
| 2025/12/30 | 1,211 | 1,211 | 1,188 | 1,206 | 164,200 |
| 2025/12/29 | 1,166 | 1,214 | 1,155 | 1,209 | 398,400 |
| 2025/12/26 | 1,137 | 1,160 | 1,132 | 1,158 | 193,400 |
| 2025/12/25 | 1,130 | 1,139 | 1,127 | 1,129 | 52,500 |
| 2025/12/24 | 1,133 | 1,138 | 1,124 | 1,125 | 97,400 |
| 2025/12/23 | 1,127 | 1,130 | 1,119 | 1,128 | 78,900 |
| 2025/12/22 | 1,116 | 1,134 | 1,108 | 1,119 | 145,300 |
| 2025/12/19 | 1,095 | 1,107 | 1,093 | 1,102 | 101,600 |
| 2025/12/18 | 1,097 | 1,104 | 1,088 | 1,096 | 73,800 |
| 2025/12/17 | 1,086 | 1,097 | 1,082 | 1,090 | 81,600 |
| 2025/12/16 | 1,102 | 1,104 | 1,085 | 1,085 | 56,100 |
| 2025/12/15 | 1,090 | 1,105 | 1,087 | 1,105 | 56,300 |
| 2025/12/12 | 1,093 | 1,095 | 1,087 | 1,095 | 69,400 |
| 2025/12/11 | 1,096 | 1,097 | 1,077 | 1,077 | 72,800 |
| 2025/12/10 | 1,095 | 1,097 | 1,086 | 1,094 | 90,700 |
| 2025/12/09 | 1,091 | 1,093 | 1,077 | 1,082 | 67,000 |
| 2025/12/08 | 1,092 | 1,094 | 1,078 | 1,090 | 76,900 |
| 2025/12/05 | 1,092 | 1,097 | 1,083 | 1,089 | 68,500 |
| 2025/12/04 | 1,080 | 1,100 | 1,077 | 1,095 | 82,700 |
| 2025/12/03 | 1,088 | 1,090 | 1,080 | 1,080 | 54,900 |
| 2025/12/02 | 1,087 | 1,091 | 1,084 | 1,091 | 59,300 |
| 2025/12/01 | 1,094 | 1,094 | 1,087 | 1,087 | 64,600 |
| 2025/11/28 | 1,091 | 1,101 | 1,090 | 1,094 | 52,700 |
| 2025/11/27 | 1,100 | 1,100 | 1,089 | 1,094 | 67,100 |
| 2025/11/26 | 1,098 | 1,101 | 1,088 | 1,091 | 55,500 |
| 2025/11/25 | 1,092 | 1,097 | 1,088 | 1,090 | 54,200 |
| 2025/11/21 | 1,071 | 1,089 | 1,070 | 1,089 | 68,100 |
| 2025/11/20 | 1,080 | 1,092 | 1,078 | 1,082 | 63,400 |
| 2025/11/19 | 1,075 | 1,084 | 1,065 | 1,074 | 74,400 |
| 2025/11/18 | 1,076 | 1,089 | 1,071 | 1,075 | 98,300 |
| 2025/11/17 | 1,082 | 1,096 | 1,081 | 1,085 | 66,900 |
| 2025/11/14 | 1,078 | 1,090 | 1,066 | 1,082 | 140,800 |
| 2025/11/13 | 1,162 | 1,168 | 1,086 | 1,088 | 480,700 |
| 2025/11/12 | 1,140 | 1,158 | 1,139 | 1,157 | 95,300 |
| 2025/11/11 | 1,145 | 1,145 | 1,133 | 1,140 | 50,700 |
| 2025/11/10 | 1,140 | 1,146 | 1,132 | 1,139 | 79,200 |
| 2025/11/07 | 1,129 | 1,136 | 1,116 | 1,136 | 71,700 |
| 2025/11/06 | 1,127 | 1,140 | 1,127 | 1,129 | 41,100 |
| 2025/11/05 | 1,125 | 1,134 | 1,107 | 1,131 | 75,100 |
| 2025/11/04 | 1,127 | 1,150 | 1,122 | 1,138 | 69,200 |
| 2025/10/31 | 1,125 | 1,128 | 1,115 | 1,127 | 64,900 |
| 2025/10/30 | 1,125 | 1,136 | 1,125 | 1,125 | 77,900 |
| 2025/10/29 | 1,125 | 1,128 | 1,114 | 1,123 | 66,700 |
| 2025/10/28 | 1,176 | 1,176 | 1,125 | 1,125 | 107,800 |
| 2025/10/27 | 1,186 | 1,188 | 1,173 | 1,178 | 87,400 |
| 2025/10/24 | 1,171 | 1,174 | 1,161 | 1,174 | 73,400 |
| 2025/10/23 | 1,144 | 1,165 | 1,143 | 1,165 | 107,900 |
| 2025/10/22 | 1,133 | 1,150 | 1,130 | 1,148 | 68,000 |
| 2025/10/21 | 1,155 | 1,159 | 1,142 | 1,142 | 85,400 |
| 2025/10/20 | 1,153 | 1,157 | 1,144 | 1,148 | 68,700 |
| 2025/10/17 | 1,137 | 1,151 | 1,137 | 1,148 | 47,100 |
| 2025/10/16 | 1,147 | 1,156 | 1,146 | 1,150 | 59,700 |
| 2025/10/15 | 1,113 | 1,148 | 1,113 | 1,147 | 56,400 |
| 2025/10/14 | 1,109 | 1,134 | 1,105 | 1,113 | 90,800 |
| 2025/10/10 | 1,142 | 1,142 | 1,117 | 1,117 | 91,900 |
| 2025/10/09 | 1,131 | 1,153 | 1,130 | 1,149 | 110,300 |
| 2025/10/08 | 1,137 | 1,137 | 1,124 | 1,124 | 73,800 |
| 2025/10/07 | 1,129 | 1,142 | 1,122 | 1,126 | 100,300 |
| 2025/10/06 | 1,135 | 1,141 | 1,123 | 1,132 | 99,200 |
| 2025/10/03 | 1,112 | 1,121 | 1,108 | 1,117 | 58,800 |
| 2025/10/02 | 1,096 | 1,115 | 1,096 | 1,113 | 62,200 |
| 2025/10/01 | 1,113 | 1,115 | 1,091 | 1,098 | 92,900 |
| 2025/09/30 | 1,130 | 1,131 | 1,118 | 1,127 | 68,900 |
| 2025/09/29 | 1,139 | 1,143 | 1,122 | 1,132 | 93,300 |
| 2025/09/26 | 1,154 | 1,158 | 1,143 | 1,158 | 157,200 |
| 2025/09/25 | 1,116 | 1,144 | 1,116 | 1,141 | 107,100 |
| 2025/09/24 | 1,122 | 1,122 | 1,112 | 1,116 | 161,100 |
| 2025/09/22 | 1,125 | 1,129 | 1,119 | 1,123 | 126,800 |
| 2025/09/19 | 1,133 | 1,141 | 1,113 | 1,126 | 164,600 |
| 2025/09/18 | 1,130 | 1,135 | 1,121 | 1,133 | 100,800 |
| 2025/09/17 | 1,142 | 1,142 | 1,127 | 1,128 | 115,800 |
| 2025/09/16 | 1,142 | 1,154 | 1,140 | 1,150 | 110,500 |
| 2025/09/12 | 1,154 | 1,158 | 1,142 | 1,142 | 71,300 |
| 2025/09/11 | 1,149 | 1,159 | 1,141 | 1,152 | 89,700 |
| 2025/09/10 | 1,156 | 1,159 | 1,148 | 1,152 | 87,600 |
| 2025/09/09 | 1,170 | 1,170 | 1,157 | 1,165 | 83,800 |
| 2025/09/08 | 1,178 | 1,178 | 1,163 | 1,164 | 128,300 |
| 2025/09/05 | 1,170 | 1,172 | 1,160 | 1,167 | 56,700 |
| 2025/09/04 | 1,167 | 1,179 | 1,161 | 1,164 | 74,800 |
| 2025/09/03 | 1,170 | 1,183 | 1,163 | 1,169 | 151,100 |
| 2025/09/02 | 1,150 | 1,173 | 1,146 | 1,161 | 101,000 |
| 2025/09/01 | 1,156 | 1,160 | 1,141 | 1,150 | 59,400 |
| 2025/08/29 | 1,150 | 1,158 | 1,146 | 1,156 | 66,100 |
| 2025/08/28 | 1,141 | 1,154 | 1,141 | 1,150 | 71,200 |
| 2025/08/27 | 1,138 | 1,154 | 1,130 | 1,145 | 71,900 |
| 2025/08/26 | 1,160 | 1,160 | 1,138 | 1,138 | 94,000 |
| 2025/08/25 | 1,155 | 1,169 | 1,155 | 1,161 | 133,900 |
| 2025/08/22 | 1,146 | 1,154 | 1,141 | 1,149 | 67,500 |
| 2025/08/21 | 1,127 | 1,142 | 1,122 | 1,138 | 88,000 |
| 2025/08/20 | 1,124 | 1,136 | 1,122 | 1,127 | 91,800 |
| 2025/08/19 | 1,131 | 1,133 | 1,122 | 1,122 | 102,700 |
| 2025/08/18 | 1,129 | 1,132 | 1,122 | 1,131 | 90,900 |
| 2025/08/15 | 1,109 | 1,125 | 1,102 | 1,125 | 146,100 |
| 2025/08/14 | 1,106 | 1,110 | 1,097 | 1,104 | 80,600 |
| 2025/08/13 | 1,099 | 1,109 | 1,093 | 1,106 | 132,700 |
| 2025/08/12 | 1,100 | 1,110 | 1,091 | 1,093 | 193,700 |
| 2025/08/08 | 1,084 | 1,100 | 1,076 | 1,099 | 112,200 |
| 2025/08/07 | 1,089 | 1,090 | 1,077 | 1,086 | 59,200 |
| 2025/08/06 | 1,078 | 1,089 | 1,074 | 1,089 | 77,100 |
| 2025/08/05 | 1,064 | 1,085 | 1,060 | 1,077 | 124,200 |
| 2025/08/04 | 1,046 | 1,054 | 1,042 | 1,051 | 74,500 |
| 2025/08/01 | 1,046 | 1,060 | 1,046 | 1,059 | 89,300 |
| 2025/07/31 | 1,045 | 1,051 | 1,041 | 1,048 | 74,300 |
| 2025/07/30 | 1,046 | 1,050 | 1,040 | 1,046 | 50,800 |
| 2025/07/29 | 1,044 | 1,049 | 1,039 | 1,046 | 72,800 |
| 2025/07/28 | 1,052 | 1,054 | 1,046 | 1,050 | 57,200 |
| 2025/07/25 | 1,050 | 1,057 | 1,038 | 1,053 | 85,600 |
| 2025/07/24 | 1,037 | 1,051 | 1,035 | 1,050 | 155,000 |
| 2025/07/23 | 1,029 | 1,042 | 1,025 | 1,035 | 188,300 |
| 2025/07/22 | 1,008 | 1,023 | 1,007 | 1,016 | 64,100 |
| 2025/07/18 | 1,010 | 1,010 | 1,003 | 1,003 | 41,400 |
| 2025/07/17 | 1,006 | 1,011 | 1,000 | 1,006 | 63,700 |