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 |
---|---|---|---|---|---|
1988/12/28 | 742 | 755 | 742 | 755 | 12,000 |
1988/12/27 | 750 | 750 | 742 | 742 | 5,000 |
1988/12/26 | 730 | 740 | 730 | 740 | 7,000 |
1988/12/24 | 720 | 720 | 705 | 705 | 10,000 |
1988/12/23 | 740 | 740 | 691 | 691 | 28,000 |
1988/12/22 | 745 | 750 | 740 | 740 | 27,000 |
1988/12/21 | 750 | 750 | 745 | 745 | 16,000 |
1988/12/20 | 785 | 794 | 760 | 760 | 57,000 |
1988/12/19 | 795 | 795 | 785 | 785 | 9,000 |
1988/12/16 | 820 | 820 | 795 | 795 | 22,000 |
1988/12/15 | 825 | 830 | 815 | 823 | 239,000 |
1988/12/14 | 830 | 848 | 827 | 839 | 642,000 |
1988/12/13 | 770 | 810 | 770 | 810 | 453,000 |
1988/12/12 | 750 | 770 | 750 | 764 | 595,000 |
1988/12/09 | 740 | 741 | 725 | 740 | 202,000 |
1988/12/08 | 695 | 720 | 695 | 713 | 572,000 |
1988/12/07 | 699 | 700 | 693 | 700 | 21,000 |
1988/12/06 | 700 | 705 | 695 | 697 | 48,000 |
1988/12/05 | 701 | 705 | 695 | 695 | 41,000 |
1988/12/03 | 700 | 700 | 700 | 700 | 9,000 |
1988/12/02 | 710 | 710 | 700 | 700 | 22,000 |
1988/12/01 | 710 | 710 | 705 | 710 | 19,000 |
1988/11/30 | 709 | 710 | 705 | 710 | 17,000 |
1988/11/29 | 710 | 710 | 705 | 710 | 18,000 |
1988/11/28 | 710 | 710 | 701 | 705 | 9,000 |
1988/11/26 | 710 | 710 | 710 | 710 | 2,000 |
1988/11/25 | 715 | 715 | 705 | 705 | 16,000 |
1988/11/24 | 715 | 715 | 710 | 713 | 32,000 |
1988/11/22 | 700 | 710 | 700 | 709 | 31,000 |
1988/11/21 | 695 | 695 | 694 | 694 | 26,000 |
1988/11/18 | 690 | 699 | 687 | 695 | 29,000 |
1988/11/17 | 700 | 705 | 700 | 700 | 33,000 |
1988/11/15 | 700 | 700 | 700 | 700 | 1,000 |
1988/11/14 | 700 | 700 | 685 | 700 | 26,000 |
1988/11/11 | 700 | 700 | 700 | 700 | 54,000 |
1988/11/10 | 720 | 720 | 700 | 700 | 7,000 |
1988/11/09 | 700 | 720 | 700 | 720 | 6,000 |
1988/11/08 | 720 | 720 | 695 | 720 | 18,000 |
1988/11/07 | 721 | 727 | 721 | 725 | 16,000 |
1988/11/05 | 701 | 701 | 701 | 701 | 1,000 |
1988/11/04 | 740 | 750 | 730 | 730 | 7,000 |
1988/11/02 | 740 | 740 | 740 | 740 | 3,000 |
1988/11/01 | 742 | 742 | 735 | 740 | 8,000 |
1988/10/31 | 720 | 750 | 720 | 735 | 18,000 |
1988/10/29 | 715 | 725 | 715 | 725 | 24,000 |
1988/10/28 | 695 | 715 | 685 | 709 | 11,000 |
1988/10/27 | 685 | 690 | 685 | 690 | 5,000 |
1988/10/26 | 680 | 680 | 680 | 680 | 39,000 |
1988/10/25 | 690 | 695 | 680 | 680 | 121,000 |
1988/10/24 | 680 | 681 | 680 | 680 | 9,000 |
1988/10/22 | 680 | 680 | 680 | 680 | 3,000 |
1988/10/21 | 680 | 680 | 680 | 680 | 29,000 |
1988/10/20 | 670 | 680 | 670 | 680 | 35,000 |
1988/10/19 | 680 | 680 | 680 | 680 | 25,000 |
1988/10/18 | 690 | 695 | 671 | 671 | 8,000 |
1988/10/17 | 680 | 700 | 680 | 700 | 9,000 |
1988/10/14 | 695 | 700 | 695 | 700 | 10,000 |
1988/10/13 | 700 | 700 | 680 | 695 | 18,000 |
1988/10/12 | 690 | 700 | 690 | 695 | 71,000 |
1988/10/11 | 700 | 700 | 690 | 695 | 25,000 |
1988/10/07 | 720 | 730 | 695 | 700 | 26,000 |
1988/10/06 | 730 | 730 | 730 | 730 | 1,000 |
1988/10/05 | 720 | 720 | 720 | 720 | 7,000 |
1988/10/04 | 720 | 720 | 720 | 720 | 2,000 |
1988/10/03 | 720 | 720 | 720 | 720 | 1,000 |
1988/10/01 | 715 | 720 | 715 | 720 | 10,000 |
1988/09/30 | 730 | 730 | 720 | 720 | 3,000 |
1988/09/29 | 725 | 730 | 720 | 720 | 32,000 |
1988/09/28 | 710 | 720 | 710 | 720 | 30,000 |
1988/09/27 | 725 | 726 | 710 | 710 | 38,000 |
1988/09/26 | 730 | 735 | 730 | 730 | 7,000 |
1988/09/24 | 760 | 760 | 750 | 750 | 7,000 |
1988/09/22 | 750 | 770 | 750 | 750 | 9,000 |
1988/09/21 | 750 | 785 | 740 | 785 | 31,000 |
1988/09/20 | 780 | 780 | 780 | 780 | 1,000 |
1988/09/19 | 787 | 788 | 780 | 780 | 6,000 |
1988/09/16 | 815 | 815 | 787 | 787 | 16,000 |
1988/09/14 | 775 | 800 | 775 | 795 | 64,000 |
1988/09/13 | 780 | 780 | 775 | 775 | 25,000 |
1988/09/12 | 770 | 779 | 740 | 775 | 39,000 |
1988/09/09 | 750 | 760 | 750 | 760 | 7,000 |
1988/09/08 | 740 | 750 | 740 | 750 | 6,000 |
1988/09/07 | 745 | 750 | 740 | 740 | 13,000 |
1988/09/05 | 725 | 730 | 725 | 730 | 9,000 |
1988/09/03 | 735 | 740 | 735 | 740 | 2,000 |
1988/09/02 | 735 | 735 | 735 | 735 | 2,000 |
1988/09/01 | 735 | 735 | 735 | 735 | 46,000 |
1988/08/31 | 765 | 765 | 730 | 730 | 13,000 |
1988/08/30 | 735 | 735 | 735 | 735 | 2,000 |
1988/08/29 | 760 | 765 | 760 | 765 | 4,000 |
1988/08/27 | 770 | 770 | 770 | 770 | 4,000 |
1988/08/26 | 770 | 770 | 765 | 770 | 9,000 |
1988/08/25 | 770 | 770 | 765 | 770 | 16,000 |
1988/08/24 | 737 | 744 | 737 | 744 | 108,000 |
1988/08/23 | 745 | 748 | 737 | 737 | 22,000 |
1988/08/22 | 730 | 750 | 722 | 722 | 160,000 |
1988/08/19 | 740 | 740 | 735 | 740 | 37,000 |
1988/08/18 | 765 | 770 | 750 | 760 | 16,000 |
1988/08/17 | 745 | 759 | 745 | 756 | 5,000 |
1988/08/16 | 769 | 769 | 760 | 760 | 2,000 |
1988/08/15 | 740 | 765 | 740 | 765 | 33,000 |
1988/08/12 | 750 | 750 | 740 | 740 | 4,000 |
1988/08/11 | 760 | 760 | 750 | 750 | 10,000 |
1988/08/10 | 755 | 775 | 750 | 750 | 43,000 |
1988/08/09 | 750 | 750 | 750 | 750 | 9,000 |
1988/08/08 | 721 | 765 | 721 | 750 | 27,000 |
1988/08/06 | 735 | 749 | 735 | 735 | 8,000 |
1988/08/05 | 760 | 760 | 760 | 760 | 1,000 |
1988/08/04 | 775 | 780 | 775 | 775 | 17,000 |
1988/08/03 | 770 | 775 | 730 | 775 | 108,000 |
1988/08/02 | 760 | 770 | 760 | 770 | 25,000 |
1988/08/01 | 770 | 780 | 750 | 750 | 5,000 |
1988/07/30 | 785 | 785 | 770 | 770 | 3,000 |
1988/07/29 | 745 | 780 | 740 | 780 | 26,000 |
1988/07/28 | 745 | 745 | 735 | 735 | 14,000 |
1988/07/27 | 760 | 760 | 750 | 750 | 13,000 |
1988/07/26 | 770 | 770 | 760 | 760 | 10,000 |
1988/07/25 | 805 | 805 | 801 | 801 | 6,000 |
1988/07/23 | 806 | 810 | 805 | 805 | 6,000 |
1988/07/22 | 812 | 813 | 805 | 805 | 6,000 |
1988/07/21 | 800 | 810 | 800 | 810 | 50,000 |
1988/07/20 | 840 | 840 | 780 | 780 | 82,000 |
1988/07/19 | 851 | 851 | 830 | 835 | 222,000 |
1988/07/18 | 880 | 880 | 853 | 860 | 13,000 |
1988/07/15 | 870 | 870 | 870 | 870 | 11,000 |
1988/07/14 | 910 | 910 | 910 | 910 | 1,000 |
1988/07/13 | 915 | 915 | 915 | 915 | 12,000 |
1988/07/12 | 915 | 915 | 880 | 905 | 7,000 |
1988/07/11 | 870 | 905 | 855 | 905 | 82,000 |
1988/07/08 | 900 | 900 | 900 | 900 | 9,000 |
1988/07/07 | 939 | 939 | 900 | 925 | 71,000 |
1988/07/06 | 892 | 949 | 892 | 949 | 236,000 |
1988/07/05 | 890 | 890 | 859 | 889 | 72,000 |
1988/07/04 | 935 | 959 | 890 | 905 | 89,000 |
1988/07/01 | 990 | 1,010 | 978 | 978 | 171,000 |
1988/06/30 | 1,050 | 1,050 | 1,020 | 1,020 | 130,000 |
1988/06/29 | 1,140 | 1,140 | 1,040 | 1,100 | 152,000 |
1988/06/28 | 1,100 | 1,150 | 1,080 | 1,140 | 1,085,000 |
1988/06/27 | 1,140 | 1,180 | 1,000 | 1,180 | 360,000 |
1988/06/25 | 1,130 | 1,160 | 1,090 | 1,160 | 177,000 |
1988/06/24 | 1,100 | 1,220 | 1,090 | 1,160 | 748,000 |
1988/06/23 | 1,080 | 1,100 | 1,030 | 1,080 | 255,000 |
1988/06/22 | 1,090 | 1,090 | 1,030 | 1,080 | 158,000 |
1988/06/21 | 1,030 | 1,090 | 991 | 1,060 | 159,000 |
1988/06/20 | 1,050 | 1,050 | 995 | 1,050 | 139,000 |
1988/06/17 | 1,180 | 1,210 | 1,120 | 1,120 | 1,545,000 |
1988/06/16 | 983 | 1,080 | 977 | 1,080 | 1,504,000 |
1988/06/15 | 995 | 995 | 945 | 972 | 753,000 |
1988/06/14 | 950 | 997 | 930 | 990 | 1,434,000 |
1988/06/13 | 815 | 910 | 810 | 910 | 1,033,000 |
1988/06/10 | 768 | 810 | 760 | 810 | 376,000 |
1988/06/09 | 780 | 789 | 765 | 770 | 123,000 |
1988/06/08 | 800 | 804 | 769 | 770 | 302,000 |
1988/06/07 | 770 | 793 | 770 | 793 | 139,000 |
1988/06/06 | 757 | 760 | 757 | 760 | 67,000 |
1988/06/04 | 746 | 750 | 746 | 750 | 42,000 |
1988/06/03 | 750 | 750 | 740 | 745 | 73,000 |
1988/06/02 | 740 | 746 | 740 | 746 | 112,000 |
1988/06/01 | 745 | 745 | 730 | 735 | 73,000 |
1988/05/31 | 750 | 750 | 730 | 730 | 27,000 |
1988/05/30 | 721 | 730 | 719 | 730 | 94,000 |
1988/05/28 | 720 | 721 | 720 | 721 | 45,000 |
1988/05/27 | 720 | 720 | 712 | 720 | 68,000 |
1988/05/26 | 720 | 725 | 707 | 720 | 102,000 |
1988/05/25 | 735 | 740 | 725 | 725 | 84,000 |
1988/05/24 | 750 | 750 | 741 | 742 | 139,000 |
1988/05/23 | 745 | 760 | 745 | 750 | 115,000 |
1988/05/20 | 770 | 770 | 740 | 750 | 234,000 |
1988/05/19 | 750 | 810 | 750 | 770 | 567,000 |
1988/05/18 | 725 | 730 | 712 | 712 | 382,000 |
1988/05/17 | 665 | 730 | 665 | 715 | 486,000 |
1988/05/16 | 652 | 655 | 645 | 655 | 108,000 |
1988/05/13 | 652 | 660 | 644 | 652 | 374,000 |
1988/05/12 | 601 | 649 | 600 | 644 | 202,000 |
1988/05/11 | 600 | 605 | 600 | 605 | 119,000 |
1988/05/10 | 600 | 600 | 595 | 600 | 33,000 |
1988/05/09 | 605 | 605 | 595 | 595 | 37,000 |
1988/05/07 | 600 | 600 | 595 | 600 | 26,000 |
1988/05/06 | 590 | 600 | 590 | 595 | 46,000 |
1988/05/02 | 600 | 600 | 590 | 590 | 46,000 |
1988/04/28 | 595 | 600 | 590 | 595 | 64,000 |
1988/04/27 | 600 | 600 | 595 | 600 | 47,000 |
1988/04/26 | 601 | 601 | 593 | 595 | 18,000 |
1988/04/25 | 608 | 609 | 600 | 600 | 84,000 |
1988/04/23 | 600 | 610 | 600 | 604 | 92,000 |
1988/04/22 | 610 | 610 | 595 | 595 | 113,000 |
1988/04/21 | 570 | 585 | 560 | 585 | 132,000 |
1988/04/20 | 550 | 560 | 550 | 560 | 62,000 |
1988/04/19 | 550 | 550 | 550 | 550 | 20,000 |
1988/04/18 | 546 | 560 | 546 | 550 | 22,000 |
1988/04/15 | 550 | 558 | 546 | 546 | 17,000 |
1988/04/14 | 558 | 558 | 546 | 550 | 24,000 |
1988/04/13 | 556 | 556 | 556 | 556 | 1,000 |
1988/04/12 | 560 | 560 | 555 | 555 | 18,000 |
1988/04/11 | 555 | 560 | 555 | 560 | 18,000 |
1988/04/08 | 560 | 560 | 555 | 555 | 49,000 |
1988/04/07 | 560 | 560 | 559 | 559 | 105,000 |
1988/04/06 | 544 | 559 | 541 | 559 | 25,000 |
1988/04/05 | 544 | 544 | 541 | 541 | 20,000 |
1988/04/04 | 550 | 550 | 545 | 545 | 22,000 |
1988/04/02 | 560 | 560 | 550 | 550 | 20,000 |
1988/04/01 | 549 | 560 | 540 | 560 | 68,000 |
1988/03/31 | 550 | 550 | 540 | 549 | 45,000 |
1988/03/30 | 549 | 550 | 546 | 550 | 27,000 |
1988/03/29 | 549 | 549 | 541 | 546 | 11,000 |
1988/03/28 | 541 | 550 | 540 | 549 | 23,000 |
1988/03/26 | 545 | 545 | 535 | 540 | 12,000 |
1988/03/25 | 548 | 555 | 546 | 555 | 34,000 |
1988/03/24 | 548 | 555 | 546 | 555 | 60,000 |
1988/03/23 | 551 | 551 | 548 | 548 | 26,000 |
1988/03/22 | 550 | 558 | 550 | 551 | 42,000 |
1988/03/18 | 558 | 560 | 540 | 548 | 92,000 |
1988/03/17 | 560 | 560 | 559 | 559 | 41,000 |
1988/03/16 | 550 | 559 | 550 | 559 | 90,000 |
1988/03/15 | 559 | 559 | 548 | 548 | 72,000 |
1988/03/14 | 551 | 565 | 548 | 548 | 138,000 |
1988/03/11 | 546 | 550 | 540 | 545 | 146,000 |
1988/03/10 | 520 | 550 | 520 | 545 | 162,000 |
1988/03/09 | 518 | 520 | 518 | 520 | 25,000 |
1988/03/08 | 519 | 519 | 515 | 518 | 27,000 |
1988/03/07 | 518 | 519 | 518 | 518 | 26,000 |
1988/03/05 | 519 | 519 | 518 | 518 | 16,000 |
1988/03/04 | 519 | 519 | 515 | 515 | 12,000 |
1988/03/03 | 516 | 519 | 515 | 519 | 22,000 |
1988/03/02 | 517 | 519 | 517 | 519 | 6,000 |
1988/03/01 | 516 | 516 | 515 | 515 | 18,000 |
1988/02/29 | 518 | 518 | 514 | 517 | 6,000 |
1988/02/27 | 520 | 520 | 518 | 518 | 2,000 |
1988/02/26 | 500 | 520 | 500 | 520 | 33,000 |
1988/02/25 | 500 | 500 | 500 | 500 | 33,000 |
1988/02/24 | 515 | 524 | 510 | 510 | 29,000 |
1988/02/23 | 520 | 520 | 510 | 520 | 27,000 |
1988/02/22 | 520 | 520 | 519 | 520 | 47,000 |
1988/02/19 | 520 | 520 | 520 | 520 | 16,000 |
1988/02/18 | 520 | 520 | 514 | 520 | 34,000 |
1988/02/17 | 518 | 525 | 514 | 520 | 36,000 |
1988/02/16 | 511 | 520 | 511 | 520 | 36,000 |
1988/02/15 | 510 | 512 | 500 | 500 | 47,000 |
1988/02/12 | 500 | 509 | 495 | 509 | 69,000 |
1988/02/10 | 482 | 488 | 475 | 488 | 22,000 |
1988/02/09 | 490 | 491 | 480 | 482 | 4,000 |
1988/02/08 | 499 | 499 | 499 | 499 | 4,000 |
1988/02/06 | 500 | 500 | 499 | 499 | 3,000 |
1988/02/05 | 475 | 510 | 475 | 510 | 24,000 |
1988/02/04 | 500 | 510 | 499 | 499 | 34,000 |
1988/02/03 | 480 | 499 | 480 | 499 | 35,000 |
1988/02/02 | 471 | 475 | 471 | 475 | 26,000 |
1988/02/01 | 475 | 475 | 473 | 473 | 6,000 |
1988/01/30 | 472 | 472 | 472 | 472 | 1,000 |
1988/01/29 | 475 | 475 | 472 | 475 | 13,000 |
1988/01/28 | 475 | 475 | 472 | 475 | 10,000 |
1988/01/27 | 470 | 475 | 470 | 475 | 8,000 |
1988/01/26 | 455 | 470 | 455 | 470 | 105,000 |
1988/01/25 | 452 | 455 | 452 | 452 | 26,000 |
1988/01/23 | 455 | 455 | 452 | 452 | 7,000 |
1988/01/22 | 453 | 453 | 450 | 452 | 23,000 |
1988/01/21 | 455 | 455 | 451 | 453 | 23,000 |
1988/01/20 | 451 | 451 | 451 | 451 | 11,000 |
1988/01/19 | 457 | 457 | 451 | 451 | 6,000 |
1988/01/18 | 460 | 460 | 460 | 460 | 11,000 |
1988/01/14 | 457 | 459 | 451 | 451 | 21,000 |
1988/01/13 | 457 | 457 | 457 | 457 | 2,000 |
1988/01/12 | 460 | 460 | 457 | 457 | 16,000 |
1988/01/11 | 457 | 458 | 457 | 458 | 5,000 |
1988/01/08 | 457 | 457 | 457 | 457 | 4,000 |
1988/01/07 | 457 | 457 | 450 | 450 | 3,000 |
1988/01/06 | 459 | 459 | 445 | 445 | 4,000 |
1988/01/05 | 435 | 435 | 435 | 435 | 1,000 |