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 |
---|---|---|---|---|---|
1986/12/27 | 404 | 410 | 404 | 410 | 4,000 |
1986/12/26 | 400 | 400 | 400 | 400 | 10,000 |
1986/12/24 | 404 | 404 | 400 | 400 | 7,000 |
1986/12/23 | 405 | 405 | 404 | 404 | 8,000 |
1986/12/22 | 410 | 410 | 404 | 404 | 5,000 |
1986/12/19 | 410 | 410 | 401 | 410 | 9,000 |
1986/12/18 | 405 | 410 | 405 | 410 | 5,000 |
1986/12/16 | 410 | 410 | 410 | 410 | 4,000 |
1986/12/15 | 417 | 417 | 410 | 410 | 4,000 |
1986/12/12 | 417 | 417 | 417 | 417 | 4,000 |
1986/12/11 | 417 | 418 | 417 | 418 | 4,000 |
1986/12/10 | 420 | 420 | 417 | 417 | 8,000 |
1986/12/09 | 417 | 417 | 417 | 417 | 1,000 |
1986/12/08 | 416 | 416 | 416 | 416 | 1,000 |
1986/12/06 | 420 | 420 | 416 | 416 | 3,000 |
1986/12/05 | 430 | 432 | 415 | 420 | 17,000 |
1986/12/04 | 416 | 431 | 416 | 431 | 13,000 |
1986/11/29 | 416 | 416 | 416 | 416 | 10,000 |
1986/11/28 | 415 | 416 | 410 | 415 | 32,000 |
1986/11/27 | 421 | 421 | 421 | 421 | 8,000 |
1986/11/26 | 420 | 420 | 420 | 420 | 1,000 |
1986/11/25 | 413 | 413 | 411 | 411 | 2,000 |
1986/11/22 | 430 | 430 | 410 | 410 | 23,000 |
1986/11/21 | 414 | 414 | 414 | 414 | 2,000 |
1986/11/19 | 410 | 410 | 410 | 410 | 2,000 |
1986/11/17 | 410 | 410 | 410 | 410 | 3,000 |
1986/11/14 | 412 | 412 | 412 | 412 | 1,000 |
1986/11/13 | 414 | 414 | 412 | 412 | 6,000 |
1986/11/12 | 403 | 405 | 403 | 405 | 3,000 |
1986/11/11 | 401 | 401 | 401 | 401 | 6,000 |
1986/11/10 | 401 | 401 | 401 | 401 | 1,000 |
1986/11/07 | 401 | 401 | 401 | 401 | 4,000 |
1986/11/06 | 401 | 401 | 401 | 401 | 3,000 |
1986/11/05 | 400 | 400 | 400 | 400 | 1,000 |
1986/11/04 | 396 | 396 | 396 | 396 | 1,000 |
1986/11/01 | 401 | 401 | 401 | 401 | 1,000 |
1986/10/31 | 414 | 414 | 401 | 401 | 5,000 |
1986/10/30 | 402 | 415 | 402 | 415 | 2,000 |
1986/10/29 | 395 | 400 | 395 | 395 | 8,000 |
1986/10/28 | 430 | 430 | 430 | 430 | 1,000 |
1986/10/27 | 430 | 430 | 430 | 430 | 1,000 |
1986/10/25 | 430 | 430 | 430 | 430 | 12,000 |
1986/10/24 | 420 | 431 | 420 | 430 | 10,000 |
1986/10/23 | 405 | 405 | 405 | 405 | 1,000 |
1986/10/22 | 420 | 420 | 420 | 420 | 15,000 |
1986/10/21 | 420 | 420 | 420 | 420 | 1,000 |
1986/10/20 | 420 | 420 | 420 | 420 | 4,000 |
1986/10/17 | 430 | 430 | 420 | 420 | 2,000 |
1986/10/16 | 430 | 430 | 430 | 430 | 6,000 |
1986/10/15 | 440 | 440 | 430 | 430 | 3,000 |
1986/10/14 | 450 | 450 | 450 | 450 | 1,000 |
1986/10/13 | 445 | 445 | 445 | 445 | 5,000 |
1986/10/09 | 431 | 445 | 431 | 445 | 2,000 |
1986/10/08 | 431 | 431 | 431 | 431 | 1,000 |
1986/10/04 | 420 | 420 | 420 | 420 | 2,000 |
1986/10/03 | 401 | 401 | 401 | 401 | 5,000 |
1986/10/02 | 460 | 460 | 460 | 460 | 1,000 |
1986/10/01 | 460 | 460 | 460 | 460 | 16,000 |
1986/09/30 | 460 | 460 | 460 | 460 | 1,000 |
1986/09/29 | 460 | 460 | 460 | 460 | 5,000 |
1986/09/26 | 490 | 490 | 486 | 486 | 7,000 |
1986/09/25 | 500 | 500 | 490 | 490 | 15,000 |
1986/09/24 | 490 | 490 | 490 | 490 | 21,000 |
1986/09/22 | 501 | 501 | 490 | 490 | 8,000 |
1986/09/19 | 491 | 504 | 491 | 503 | 24,000 |
1986/09/18 | 498 | 498 | 491 | 498 | 5,000 |
1986/09/17 | 498 | 498 | 498 | 498 | 1,000 |
1986/09/16 | 495 | 498 | 490 | 498 | 18,000 |
1986/09/12 | 490 | 490 | 490 | 490 | 17,000 |
1986/09/11 | 505 | 505 | 500 | 500 | 10,000 |
1986/09/10 | 510 | 510 | 505 | 505 | 6,000 |
1986/09/09 | 510 | 510 | 501 | 510 | 5,000 |
1986/09/08 | 520 | 520 | 510 | 510 | 8,000 |
1986/09/06 | 512 | 520 | 512 | 520 | 11,000 |
1986/09/05 | 514 | 525 | 510 | 512 | 36,000 |
1986/09/04 | 515 | 530 | 501 | 520 | 179,000 |
1986/09/03 | 515 | 515 | 510 | 515 | 5,000 |
1986/09/02 | 500 | 500 | 500 | 500 | 4,000 |
1986/09/01 | 500 | 505 | 500 | 500 | 29,000 |
1986/08/30 | 500 | 515 | 500 | 500 | 37,000 |
1986/08/29 | 505 | 510 | 505 | 510 | 10,000 |
1986/08/28 | 508 | 515 | 505 | 515 | 18,000 |
1986/08/27 | 508 | 510 | 508 | 508 | 24,000 |
1986/08/26 | 510 | 510 | 500 | 500 | 12,000 |
1986/08/25 | 500 | 510 | 500 | 510 | 33,000 |
1986/08/23 | 500 | 505 | 500 | 500 | 32,000 |
1986/08/22 | 510 | 510 | 500 | 510 | 14,000 |
1986/08/21 | 513 | 513 | 500 | 505 | 15,000 |
1986/08/20 | 520 | 520 | 513 | 513 | 19,000 |
1986/08/19 | 536 | 536 | 520 | 523 | 21,000 |
1986/08/18 | 545 | 545 | 531 | 531 | 33,000 |
1986/08/15 | 520 | 520 | 520 | 520 | 20,000 |
1986/08/14 | 502 | 510 | 502 | 510 | 4,000 |
1986/08/13 | 500 | 505 | 490 | 490 | 23,000 |
1986/08/12 | 505 | 505 | 495 | 500 | 11,000 |
1986/08/11 | 490 | 490 | 490 | 490 | 10,000 |
1986/08/08 | 496 | 496 | 488 | 488 | 2,000 |
1986/08/07 | 505 | 505 | 496 | 496 | 24,000 |
1986/08/06 | 500 | 505 | 500 | 505 | 12,000 |
1986/08/05 | 520 | 520 | 510 | 510 | 3,000 |
1986/08/04 | 525 | 525 | 510 | 510 | 8,000 |
1986/08/02 | 523 | 525 | 523 | 525 | 6,000 |
1986/08/01 | 530 | 531 | 520 | 520 | 14,000 |
1986/07/31 | 520 | 545 | 520 | 545 | 111,000 |
1986/07/30 | 520 | 540 | 520 | 540 | 98,000 |
1986/07/29 | 548 | 550 | 530 | 550 | 62,000 |
1986/07/28 | 555 | 555 | 549 | 555 | 34,000 |
1986/07/26 | 550 | 550 | 535 | 550 | 30,000 |
1986/07/25 | 535 | 545 | 535 | 545 | 94,000 |
1986/07/24 | 530 | 540 | 530 | 540 | 64,000 |
1986/07/23 | 533 | 535 | 520 | 535 | 26,000 |
1986/07/22 | 515 | 525 | 510 | 525 | 28,000 |
1986/07/21 | 521 | 524 | 511 | 517 | 20,000 |
1986/07/19 | 512 | 521 | 507 | 520 | 30,000 |
1986/07/18 | 531 | 531 | 511 | 525 | 36,000 |
1986/07/17 | 525 | 534 | 520 | 534 | 18,000 |
1986/07/16 | 515 | 525 | 515 | 520 | 26,000 |
1986/07/15 | 525 | 535 | 525 | 535 | 44,000 |
1986/07/14 | 520 | 525 | 520 | 525 | 37,000 |
1986/07/11 | 520 | 520 | 510 | 520 | 33,000 |
1986/07/10 | 520 | 520 | 520 | 520 | 15,000 |
1986/07/09 | 525 | 532 | 520 | 520 | 42,000 |
1986/07/08 | 535 | 535 | 521 | 522 | 6,000 |
1986/07/07 | 520 | 520 | 520 | 520 | 10,000 |
1986/07/05 | 525 | 525 | 520 | 520 | 4,000 |
1986/07/04 | 530 | 530 | 520 | 520 | 20,000 |
1986/07/03 | 538 | 540 | 530 | 530 | 41,000 |
1986/07/02 | 510 | 518 | 510 | 518 | 22,000 |
1986/07/01 | 521 | 521 | 510 | 510 | 29,000 |
1986/06/30 | 518 | 524 | 515 | 524 | 8,000 |
1986/06/28 | 518 | 518 | 500 | 500 | 45,000 |
1986/06/27 | 530 | 530 | 520 | 520 | 21,000 |
1986/06/26 | 516 | 520 | 516 | 520 | 25,000 |
1986/06/25 | 520 | 520 | 516 | 516 | 40,000 |
1986/06/24 | 517 | 535 | 517 | 520 | 29,000 |
1986/06/23 | 545 | 545 | 520 | 520 | 49,000 |
1986/06/21 | 514 | 515 | 514 | 515 | 23,000 |
1986/06/20 | 511 | 513 | 511 | 513 | 32,000 |
1986/06/19 | 514 | 515 | 512 | 512 | 27,000 |
1986/06/18 | 509 | 511 | 508 | 511 | 37,000 |
1986/06/17 | 511 | 512 | 508 | 508 | 76,000 |
1986/06/16 | 523 | 530 | 510 | 511 | 81,000 |
1986/06/13 | 530 | 540 | 520 | 540 | 72,000 |
1986/06/12 | 540 | 540 | 520 | 540 | 120,000 |
1986/06/11 | 565 | 565 | 541 | 550 | 115,000 |
1986/06/10 | 527 | 556 | 527 | 540 | 177,000 |
1986/06/09 | 580 | 586 | 563 | 570 | 271,000 |
1986/06/07 | 570 | 584 | 564 | 577 | 582,000 |
1986/06/06 | 518 | 573 | 518 | 559 | 804,000 |
1986/06/05 | 512 | 526 | 512 | 516 | 421,000 |
1986/06/04 | 505 | 525 | 500 | 513 | 353,000 |
1986/06/03 | 505 | 512 | 500 | 512 | 112,000 |
1986/06/02 | 497 | 515 | 497 | 515 | 43,000 |
1986/05/31 | 500 | 500 | 500 | 500 | 11,000 |
1986/05/30 | 470 | 471 | 470 | 471 | 32,000 |
1986/05/29 | 490 | 500 | 490 | 500 | 7,000 |
1986/05/28 | 490 | 490 | 490 | 490 | 4,000 |
1986/05/24 | 490 | 490 | 490 | 490 | 2,000 |
1986/05/22 | 499 | 499 | 475 | 475 | 14,000 |
1986/05/21 | 498 | 498 | 498 | 498 | 1,000 |
1986/05/19 | 500 | 500 | 500 | 500 | 5,000 |
1986/05/16 | 475 | 475 | 475 | 475 | 8,000 |
1986/05/15 | 500 | 500 | 500 | 500 | 4,000 |
1986/05/14 | 485 | 485 | 465 | 470 | 22,000 |
1986/05/13 | 505 | 505 | 505 | 505 | 2,000 |
1986/05/12 | 490 | 490 | 490 | 490 | 5,000 |
1986/05/09 | 465 | 472 | 465 | 472 | 6,000 |
1986/05/08 | 465 | 465 | 465 | 465 | 8,000 |
1986/05/07 | 460 | 465 | 460 | 465 | 17,000 |
1986/05/06 | 470 | 470 | 461 | 461 | 11,000 |
1986/05/02 | 480 | 480 | 475 | 475 | 9,000 |
1986/05/01 | 480 | 480 | 480 | 480 | 5,000 |
1986/04/30 | 480 | 485 | 480 | 485 | 8,000 |
1986/04/28 | 495 | 495 | 495 | 495 | 2,000 |
1986/04/24 | 495 | 495 | 495 | 495 | 1,000 |
1986/04/23 | 488 | 490 | 488 | 490 | 5,000 |
1986/04/22 | 490 | 490 | 490 | 490 | 1,000 |
1986/04/21 | 487 | 490 | 487 | 490 | 2,000 |
1986/04/19 | 500 | 500 | 500 | 500 | 3,000 |
1986/04/18 | 504 | 504 | 500 | 500 | 3,000 |
1986/04/17 | 504 | 504 | 504 | 504 | 1,000 |
1986/04/16 | 500 | 500 | 500 | 500 | 3,000 |
1986/04/15 | 505 | 505 | 500 | 500 | 7,000 |
1986/04/14 | 505 | 505 | 500 | 504 | 9,000 |
1986/04/11 | 500 | 500 | 500 | 500 | 2,000 |
1986/04/10 | 500 | 500 | 500 | 500 | 6,000 |
1986/04/09 | 500 | 500 | 500 | 500 | 2,000 |
1986/04/08 | 490 | 504 | 490 | 504 | 21,000 |
1986/04/07 | 480 | 495 | 480 | 495 | 12,000 |
1986/04/05 | 480 | 480 | 480 | 480 | 3,000 |
1986/04/03 | 480 | 480 | 480 | 480 | 6,000 |
1986/04/02 | 480 | 480 | 480 | 480 | 1,000 |
1986/04/01 | 480 | 480 | 480 | 480 | 2,000 |
1986/03/31 | 480 | 485 | 475 | 485 | 5,000 |
1986/03/28 | 480 | 480 | 480 | 480 | 9,000 |
1986/03/27 | 480 | 480 | 480 | 480 | 4,000 |
1986/03/26 | 480 | 480 | 480 | 480 | 7,000 |
1986/03/25 | 480 | 481 | 480 | 481 | 6,000 |
1986/03/24 | 480 | 480 | 480 | 480 | 1,000 |
1986/03/22 | 475 | 475 | 475 | 475 | 3,000 |
1986/03/19 | 477 | 477 | 476 | 476 | 5,000 |
1986/03/18 | 475 | 475 | 475 | 475 | 6,000 |
1986/03/17 | 480 | 480 | 475 | 475 | 69,000 |
1986/03/15 | 480 | 480 | 480 | 480 | 5,000 |
1986/03/14 | 480 | 480 | 480 | 480 | 15,000 |
1986/03/13 | 480 | 480 | 480 | 480 | 1,000 |
1986/03/12 | 490 | 490 | 490 | 490 | 1,000 |
1986/03/11 | 480 | 490 | 480 | 490 | 7,000 |
1986/03/06 | 470 | 470 | 470 | 470 | 1,000 |
1986/03/05 | 470 | 470 | 470 | 470 | 6,000 |
1986/03/04 | 470 | 480 | 470 | 470 | 9,000 |
1986/03/03 | 470 | 470 | 470 | 470 | 2,000 |
1986/03/01 | 470 | 470 | 470 | 470 | 2,000 |
1986/02/28 | 484 | 484 | 484 | 484 | 9,000 |
1986/02/27 | 450 | 455 | 447 | 455 | 8,000 |
1986/02/26 | 455 | 455 | 450 | 455 | 8,000 |
1986/02/25 | 456 | 456 | 455 | 455 | 10,000 |
1986/02/24 | 460 | 460 | 456 | 456 | 15,000 |
1986/02/22 | 459 | 459 | 456 | 456 | 5,000 |
1986/02/21 | 460 | 464 | 456 | 464 | 5,000 |
1986/02/20 | 468 | 468 | 465 | 466 | 12,000 |
1986/02/19 | 475 | 475 | 465 | 473 | 62,000 |
1986/02/18 | 475 | 475 | 475 | 475 | 51,000 |
1986/02/17 | 460 | 470 | 460 | 470 | 15,000 |
1986/02/14 | 461 | 461 | 461 | 461 | 16,000 |
1986/02/13 | 475 | 475 | 465 | 465 | 5,000 |
1986/02/10 | 489 | 494 | 489 | 494 | 3,000 |
1986/02/07 | 490 | 493 | 486 | 489 | 14,000 |
1986/02/06 | 490 | 494 | 490 | 493 | 20,000 |
1986/02/05 | 475 | 490 | 475 | 490 | 8,000 |
1986/02/04 | 472 | 472 | 472 | 472 | 1,000 |
1986/02/03 | 472 | 472 | 472 | 472 | 1,000 |
1986/02/01 | 470 | 470 | 470 | 470 | 53,000 |
1986/01/31 | 462 | 475 | 462 | 475 | 3,000 |
1986/01/30 | 460 | 460 | 455 | 460 | 5,000 |
1986/01/29 | 460 | 460 | 460 | 460 | 7,000 |
1986/01/28 | 460 | 465 | 449 | 465 | 10,000 |
1986/01/27 | 462 | 462 | 462 | 462 | 1,000 |
1986/01/25 | 461 | 461 | 461 | 461 | 2,000 |
1986/01/24 | 465 | 465 | 464 | 464 | 3,000 |
1986/01/23 | 461 | 461 | 460 | 460 | 7,000 |
1986/01/22 | 461 | 461 | 461 | 461 | 1,000 |
1986/01/21 | 463 | 463 | 461 | 461 | 8,000 |
1986/01/17 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/16 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/14 | 460 | 460 | 460 | 460 | 6,000 |
1986/01/13 | 460 | 460 | 460 | 460 | 1,000 |
1986/01/10 | 460 | 460 | 460 | 460 | 4,000 |
1986/01/08 | 460 | 460 | 460 | 460 | 2,000 |
1986/01/07 | 473 | 473 | 460 | 460 | 13,000 |
1986/01/06 | 473 | 473 | 473 | 473 | 1,000 |
1986/01/04 | 473 | 473 | 473 | 473 | 1,000 |