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 |
---|---|---|---|---|---|
1983/12/28 | 595 | 595 | 595 | 595 | 2,000 |
1983/12/27 | 590 | 595 | 590 | 595 | 4,000 |
1983/12/26 | 561 | 561 | 560 | 560 | 2,000 |
1983/12/23 | 580 | 580 | 580 | 580 | 1,000 |
1983/12/22 | 593 | 593 | 585 | 585 | 2,000 |
1983/12/21 | 585 | 585 | 585 | 585 | 1,000 |
1983/12/20 | 582 | 582 | 582 | 582 | 2,000 |
1983/12/19 | 582 | 582 | 582 | 582 | 2,000 |
1983/12/16 | 581 | 581 | 581 | 581 | 4,000 |
1983/12/15 | 580 | 580 | 580 | 580 | 4,000 |
1983/12/14 | 570 | 570 | 570 | 570 | 2,000 |
1983/12/12 | 580 | 580 | 580 | 580 | 1,000 |
1983/12/09 | 570 | 570 | 570 | 570 | 1,000 |
1983/12/08 | 595 | 595 | 595 | 595 | 1,000 |
1983/12/06 | 599 | 599 | 599 | 599 | 1,000 |
1983/12/02 | 599 | 599 | 599 | 599 | 1,000 |
1983/11/30 | 600 | 600 | 600 | 600 | 1,000 |
1983/11/29 | 591 | 591 | 591 | 591 | 1,000 |
1983/11/24 | 591 | 591 | 591 | 591 | 1,000 |
1983/11/22 | 595 | 595 | 595 | 595 | 3,000 |
1983/11/18 | 600 | 600 | 600 | 600 | 2,000 |
1983/11/16 | 585 | 600 | 585 | 600 | 6,000 |
1983/11/09 | 599 | 599 | 599 | 599 | 1,000 |
1983/11/08 | 600 | 613 | 600 | 613 | 7,000 |
1983/11/04 | 600 | 600 | 599 | 599 | 2,000 |
1983/11/02 | 601 | 601 | 601 | 601 | 3,000 |
1983/11/01 | 600 | 600 | 600 | 600 | 3,000 |
1983/10/31 | 600 | 600 | 600 | 600 | 1,000 |
1983/10/28 | 601 | 601 | 601 | 601 | 1,000 |
1983/10/26 | 601 | 601 | 601 | 601 | 2,000 |
1983/10/25 | 609 | 610 | 609 | 610 | 3,000 |
1983/10/24 | 610 | 610 | 601 | 601 | 2,000 |
1983/10/22 | 600 | 613 | 600 | 613 | 5,000 |
1983/10/21 | 600 | 600 | 600 | 600 | 5,000 |
1983/10/19 | 610 | 610 | 610 | 610 | 4,000 |
1983/10/17 | 610 | 610 | 610 | 610 | 3,000 |
1983/10/15 | 611 | 611 | 611 | 611 | 1,000 |
1983/10/14 | 610 | 610 | 610 | 610 | 1,000 |
1983/10/13 | 615 | 615 | 610 | 610 | 2,000 |
1983/10/11 | 609 | 609 | 609 | 609 | 1,000 |
1983/10/07 | 605 | 605 | 605 | 605 | 1,000 |
1983/10/06 | 600 | 600 | 600 | 600 | 1,000 |
1983/10/05 | 600 | 600 | 600 | 600 | 1,000 |
1983/10/04 | 600 | 600 | 600 | 600 | 12,000 |
1983/10/03 | 600 | 600 | 600 | 600 | 5,000 |
1983/10/01 | 600 | 600 | 600 | 600 | 9,000 |
1983/09/30 | 600 | 600 | 600 | 600 | 4,000 |
1983/09/28 | 620 | 620 | 620 | 620 | 2,000 |
1983/09/27 | 605 | 605 | 605 | 605 | 3,000 |
1983/09/26 | 630 | 630 | 625 | 630 | 13,000 |
1983/09/24 | 625 | 630 | 625 | 630 | 4,000 |
1983/09/21 | 600 | 624 | 600 | 624 | 4,000 |
1983/09/19 | 625 | 625 | 625 | 625 | 1,000 |
1983/09/17 | 630 | 630 | 630 | 630 | 1,000 |
1983/09/14 | 630 | 630 | 630 | 630 | 10,000 |
1983/09/13 | 625 | 630 | 625 | 630 | 2,000 |
1983/09/09 | 630 | 630 | 630 | 630 | 1,000 |
1983/09/08 | 635 | 635 | 635 | 635 | 1,000 |
1983/09/07 | 650 | 650 | 650 | 650 | 1,000 |
1983/09/06 | 640 | 650 | 640 | 650 | 13,000 |
1983/09/05 | 640 | 640 | 640 | 640 | 10,000 |
1983/09/03 | 640 | 640 | 640 | 640 | 1,000 |
1983/09/02 | 640 | 640 | 640 | 640 | 4,000 |
1983/09/01 | 640 | 640 | 640 | 640 | 3,000 |
1983/08/31 | 640 | 640 | 640 | 640 | 3,000 |
1983/08/30 | 640 | 640 | 640 | 640 | 5,000 |
1983/08/29 | 640 | 640 | 640 | 640 | 2,000 |
1983/08/27 | 640 | 640 | 640 | 640 | 5,000 |
1983/08/26 | 635 | 635 | 635 | 635 | 111,000 |
1983/08/25 | 620 | 630 | 620 | 630 | 73,000 |
1983/08/24 | 603 | 620 | 600 | 620 | 116,000 |
1983/08/23 | 600 | 605 | 600 | 605 | 4,000 |
1983/08/20 | 595 | 605 | 595 | 605 | 2,000 |
1983/08/19 | 590 | 590 | 590 | 590 | 2,000 |
1983/08/18 | 577 | 595 | 577 | 595 | 66,000 |
1983/08/15 | 575 | 575 | 575 | 575 | 1,000 |
1983/08/10 | 570 | 570 | 570 | 570 | 2,000 |
1983/08/08 | 580 | 585 | 580 | 585 | 4,000 |
1983/08/05 | 585 | 585 | 585 | 585 | 1,000 |
1983/07/29 | 615 | 615 | 615 | 615 | 1,000 |
1983/07/28 | 595 | 620 | 595 | 620 | 9,000 |
1983/07/25 | 610 | 620 | 610 | 620 | 2,000 |
1983/07/23 | 620 | 620 | 620 | 620 | 7,000 |
1983/07/22 | 615 | 630 | 615 | 625 | 22,000 |
1983/07/21 | 620 | 620 | 620 | 620 | 1,000 |
1983/07/20 | 590 | 620 | 590 | 620 | 2,000 |
1983/07/19 | 595 | 600 | 595 | 600 | 2,000 |
1983/07/13 | 560 | 563 | 560 | 563 | 2,000 |
1983/07/12 | 563 | 563 | 563 | 563 | 1,000 |
1983/07/11 | 558 | 563 | 558 | 563 | 3,000 |
1983/07/08 | 535 | 540 | 535 | 540 | 6,000 |
1983/07/07 | 535 | 535 | 535 | 535 | 6,000 |
1983/07/01 | 650 | 650 | 650 | 650 | 4,000 |
1983/06/30 | 650 | 669 | 650 | 669 | 8,000 |
1983/06/29 | 680 | 680 | 680 | 680 | 6,000 |
1983/06/28 | 680 | 681 | 680 | 680 | 6,000 |
1983/06/27 | 653 | 680 | 653 | 680 | 38,000 |
1983/06/25 | 650 | 653 | 650 | 653 | 32,000 |
1983/06/24 | 620 | 650 | 620 | 650 | 13,000 |
1983/06/23 | 620 | 620 | 620 | 620 | 8,000 |
1983/06/22 | 619 | 620 | 619 | 620 | 16,000 |
1983/06/21 | 620 | 620 | 615 | 619 | 7,000 |
1983/06/20 | 610 | 610 | 610 | 610 | 8,000 |
1983/06/17 | 554 | 554 | 554 | 554 | 1,000 |
1983/06/16 | 545 | 550 | 545 | 550 | 3,000 |
1983/06/15 | 545 | 545 | 540 | 545 | 12,000 |
1983/06/14 | 540 | 540 | 540 | 540 | 5,000 |
1983/06/13 | 535 | 540 | 535 | 540 | 9,000 |
1983/06/11 | 535 | 540 | 535 | 535 | 8,000 |
1983/06/10 | 510 | 530 | 510 | 530 | 24,000 |
1983/06/06 | 510 | 510 | 510 | 510 | 1,000 |
1983/06/02 | 500 | 510 | 500 | 510 | 28,000 |
1983/06/01 | 490 | 510 | 490 | 510 | 21,000 |
1983/05/31 | 490 | 490 | 490 | 490 | 1,000 |
1983/05/30 | 494 | 494 | 494 | 494 | 1,000 |
1983/05/28 | 497 | 497 | 495 | 495 | 2,000 |
1983/05/27 | 500 | 500 | 500 | 500 | 3,000 |
1983/05/26 | 495 | 510 | 495 | 510 | 7,000 |
1983/05/25 | 480 | 480 | 480 | 480 | 3,000 |
1983/05/24 | 480 | 485 | 480 | 485 | 2,000 |
1983/05/23 | 470 | 470 | 470 | 470 | 1,000 |
1983/05/20 | 470 | 470 | 470 | 470 | 3,000 |
1983/05/19 | 470 | 470 | 470 | 470 | 1,000 |
1983/05/18 | 475 | 475 | 475 | 475 | 2,000 |
1983/05/16 | 485 | 485 | 485 | 485 | 1,000 |
1983/05/14 | 470 | 470 | 470 | 470 | 1,000 |
1983/05/13 | 470 | 470 | 470 | 470 | 1,000 |
1983/05/11 | 480 | 490 | 480 | 490 | 4,000 |
1983/05/10 | 492 | 499 | 485 | 485 | 4,000 |
1983/05/09 | 498 | 498 | 498 | 498 | 2,000 |
1983/05/07 | 480 | 499 | 480 | 499 | 7,000 |
1983/05/06 | 468 | 480 | 460 | 460 | 74,000 |
1983/05/04 | 468 | 468 | 468 | 468 | 8,000 |
1983/04/28 | 395 | 395 | 395 | 395 | 5,000 |
1983/04/26 | 398 | 398 | 398 | 398 | 2,000 |
1983/04/25 | 390 | 390 | 390 | 390 | 1,000 |
1983/04/23 | 400 | 400 | 400 | 400 | 73,000 |
1983/04/22 | 410 | 410 | 405 | 405 | 2,000 |
1983/04/21 | 405 | 425 | 405 | 420 | 96,000 |
1983/04/20 | 400 | 400 | 400 | 400 | 1,000 |
1983/04/19 | 405 | 405 | 405 | 405 | 1,000 |
1983/04/15 | 400 | 400 | 400 | 400 | 4,000 |
1983/04/14 | 400 | 400 | 400 | 400 | 4,000 |
1983/04/13 | 400 | 400 | 400 | 400 | 4,000 |
1983/04/12 | 389 | 402 | 389 | 400 | 44,000 |
1983/04/11 | 390 | 390 | 390 | 390 | 5,000 |
1983/04/09 | 380 | 380 | 380 | 380 | 11,000 |
1983/04/08 | 380 | 380 | 380 | 380 | 1,000 |
1983/04/07 | 380 | 380 | 380 | 380 | 1,000 |
1983/04/05 | 415 | 415 | 402 | 402 | 4,000 |
1983/04/04 | 430 | 430 | 430 | 430 | 2,000 |
1983/04/02 | 390 | 398 | 390 | 398 | 164,000 |
1983/04/01 | 355 | 370 | 355 | 370 | 6,000 |
1983/03/31 | 342 | 360 | 342 | 360 | 9,000 |
1983/03/30 | 345 | 345 | 345 | 345 | 2,000 |
1983/03/29 | 319 | 319 | 319 | 319 | 1,000 |
1983/03/25 | 325 | 325 | 305 | 305 | 2,000 |
1983/03/24 | 301 | 301 | 301 | 301 | 4,000 |
1983/03/22 | 335 | 335 | 332 | 332 | 33,000 |
1983/03/18 | 335 | 335 | 335 | 335 | 2,000 |
1983/03/16 | 340 | 340 | 340 | 340 | 2,000 |
1983/03/15 | 342 | 342 | 342 | 342 | 1,000 |
1983/03/09 | 305 | 310 | 305 | 310 | 8,000 |
1983/03/08 | 315 | 315 | 307 | 307 | 9,000 |
1983/03/07 | 315 | 315 | 315 | 315 | 5,000 |
1983/03/05 | 315 | 315 | 315 | 315 | 4,000 |
1983/03/02 | 315 | 315 | 315 | 315 | 1,000 |
1983/03/01 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/28 | 315 | 315 | 315 | 315 | 5,000 |
1983/02/22 | 305 | 305 | 305 | 305 | 1,000 |
1983/02/15 | 311 | 311 | 310 | 310 | 19,000 |
1983/02/14 | 310 | 310 | 310 | 310 | 2,000 |
1983/02/05 | 310 | 310 | 310 | 310 | 30,000 |
1983/02/04 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/03 | 310 | 310 | 310 | 310 | 1,000 |
1983/02/01 | 310 | 310 | 310 | 310 | 5,000 |
1983/01/31 | 310 | 310 | 310 | 310 | 3,000 |
1983/01/28 | 310 | 310 | 310 | 310 | 10,000 |
1983/01/27 | 307 | 307 | 307 | 307 | 2,000 |
1983/01/26 | 305 | 305 | 305 | 305 | 1,000 |
1983/01/25 | 307 | 307 | 307 | 307 | 3,000 |
1983/01/21 | 307 | 307 | 307 | 307 | 3,000 |
1983/01/06 | 380 | 380 | 380 | 380 | 11,000 |