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 |
|---|---|---|---|---|---|
| 1990/12/28 | 607 | 615 | 607 | 610 | 25,000 |
| 1990/12/27 | 615 | 615 | 604 | 604 | 23,000 |
| 1990/12/26 | 613 | 620 | 611 | 615 | 11,000 |
| 1990/12/25 | 613 | 613 | 613 | 613 | 6,000 |
| 1990/12/21 | 650 | 650 | 612 | 613 | 32,000 |
| 1990/12/20 | 662 | 662 | 650 | 650 | 16,000 |
| 1990/12/19 | 670 | 670 | 662 | 662 | 29,000 |
| 1990/12/18 | 670 | 670 | 670 | 670 | 27,000 |
| 1990/12/17 | 685 | 685 | 680 | 685 | 8,000 |
| 1990/12/14 | 695 | 698 | 680 | 680 | 72,000 |
| 1990/12/13 | 700 | 700 | 690 | 690 | 42,000 |
| 1990/12/12 | 690 | 700 | 685 | 700 | 79,000 |
| 1990/12/11 | 705 | 705 | 700 | 700 | 53,000 |
| 1990/12/10 | 700 | 710 | 700 | 700 | 11,000 |
| 1990/12/07 | 695 | 695 | 685 | 690 | 77,000 |
| 1990/12/06 | 690 | 690 | 680 | 680 | 4,000 |
| 1990/12/05 | 655 | 661 | 652 | 661 | 13,000 |
| 1990/12/04 | 650 | 650 | 650 | 650 | 17,000 |
| 1990/12/03 | 695 | 708 | 690 | 690 | 26,000 |
| 1990/11/30 | 710 | 710 | 700 | 700 | 44,000 |
| 1990/11/29 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/11/28 | 790 | 790 | 780 | 780 | 19,000 |
| 1990/11/27 | 800 | 800 | 790 | 790 | 14,000 |
| 1990/11/26 | 790 | 800 | 790 | 800 | 28,000 |
| 1990/11/22 | 800 | 800 | 795 | 800 | 37,000 |
| 1990/11/21 | 800 | 800 | 800 | 800 | 12,000 |
| 1990/11/20 | 800 | 805 | 790 | 800 | 18,000 |
| 1990/11/19 | 795 | 800 | 795 | 800 | 10,000 |
| 1990/11/16 | 820 | 820 | 800 | 800 | 62,000 |
| 1990/11/15 | 840 | 840 | 820 | 820 | 18,000 |
| 1990/11/14 | 830 | 831 | 830 | 831 | 10,000 |
| 1990/11/13 | 810 | 825 | 810 | 825 | 15,000 |
| 1990/11/09 | 845 | 845 | 810 | 810 | 17,000 |
| 1990/11/08 | 860 | 865 | 850 | 850 | 35,000 |
| 1990/11/07 | 875 | 875 | 865 | 865 | 15,000 |
| 1990/11/06 | 880 | 880 | 880 | 880 | 24,000 |
| 1990/11/05 | 880 | 888 | 875 | 875 | 69,000 |
| 1990/11/02 | 880 | 883 | 880 | 880 | 76,000 |
| 1990/11/01 | 880 | 880 | 870 | 880 | 157,000 |
| 1990/10/31 | 910 | 929 | 880 | 880 | 130,000 |
| 1990/10/30 | 887 | 900 | 881 | 900 | 130,000 |
| 1990/10/29 | 885 | 890 | 875 | 875 | 31,000 |
| 1990/10/26 | 875 | 885 | 875 | 885 | 52,000 |
| 1990/10/25 | 885 | 885 | 870 | 880 | 60,000 |
| 1990/10/24 | 895 | 900 | 890 | 900 | 15,000 |
| 1990/10/23 | 900 | 900 | 890 | 900 | 29,000 |
| 1990/10/22 | 890 | 890 | 883 | 890 | 38,000 |
| 1990/10/19 | 880 | 890 | 863 | 890 | 106,000 |
| 1990/10/18 | 870 | 885 | 860 | 880 | 61,000 |
| 1990/10/17 | 885 | 885 | 880 | 880 | 26,000 |
| 1990/10/16 | 860 | 870 | 851 | 870 | 74,000 |
| 1990/10/15 | 860 | 860 | 860 | 860 | 11,000 |
| 1990/10/12 | 880 | 890 | 860 | 860 | 19,000 |
| 1990/10/11 | 900 | 910 | 895 | 900 | 65,000 |
| 1990/10/09 | 875 | 928 | 875 | 928 | 24,000 |
| 1990/10/08 | 850 | 875 | 850 | 870 | 12,000 |
| 1990/10/05 | 800 | 850 | 800 | 850 | 35,000 |
| 1990/10/04 | 805 | 820 | 800 | 800 | 25,000 |
| 1990/10/03 | 810 | 820 | 810 | 815 | 38,000 |
| 1990/10/02 | 795 | 835 | 785 | 810 | 200,000 |
| 1990/10/01 | 870 | 880 | 845 | 845 | 35,000 |
| 1990/09/27 | 945 | 950 | 940 | 950 | 75,000 |
| 1990/09/26 | 1,030 | 1,050 | 980 | 980 | 150,000 |
| 1990/09/25 | 1,070 | 1,070 | 1,020 | 1,070 | 37,000 |
| 1990/09/21 | 1,050 | 1,080 | 1,040 | 1,080 | 96,000 |
| 1990/09/20 | 1,040 | 1,080 | 1,030 | 1,080 | 85,000 |
| 1990/09/19 | 985 | 1,020 | 985 | 1,020 | 34,000 |
| 1990/09/18 | 1,040 | 1,050 | 990 | 990 | 88,000 |
| 1990/09/17 | 1,070 | 1,070 | 1,040 | 1,040 | 64,000 |
| 1990/09/14 | 1,030 | 1,080 | 1,030 | 1,070 | 135,000 |
| 1990/09/13 | 1,070 | 1,100 | 1,060 | 1,060 | 70,000 |
| 1990/09/12 | 1,070 | 1,110 | 1,050 | 1,070 | 210,000 |
| 1990/09/11 | 1,100 | 1,110 | 1,060 | 1,070 | 278,000 |
| 1990/09/10 | 1,130 | 1,130 | 1,080 | 1,110 | 137,000 |
| 1990/09/07 | 1,140 | 1,150 | 1,100 | 1,110 | 92,000 |
| 1990/09/06 | 1,120 | 1,160 | 1,100 | 1,150 | 167,000 |
| 1990/09/05 | 1,160 | 1,170 | 1,060 | 1,130 | 133,000 |
| 1990/09/04 | 1,190 | 1,230 | 1,160 | 1,180 | 326,000 |
| 1990/09/03 | 1,250 | 1,260 | 1,160 | 1,160 | 531,000 |
| 1990/08/31 | 1,270 | 1,290 | 1,210 | 1,240 | 1,338,000 |
| 1990/08/30 | 1,210 | 1,310 | 1,190 | 1,270 | 3,268,000 |
| 1990/08/29 | 1,160 | 1,220 | 1,140 | 1,170 | 1,624,000 |
| 1990/08/28 | 1,150 | 1,180 | 1,070 | 1,130 | 559,000 |
| 1990/08/27 | 1,100 | 1,130 | 1,100 | 1,130 | 196,000 |
| 1990/08/24 | 1,070 | 1,130 | 1,060 | 1,090 | 372,000 |
| 1990/08/23 | 1,100 | 1,100 | 1,060 | 1,090 | 322,000 |
| 1990/08/22 | 1,100 | 1,140 | 1,080 | 1,110 | 211,000 |
| 1990/08/21 | 1,200 | 1,240 | 1,140 | 1,140 | 1,571,000 |
| 1990/08/20 | 1,100 | 1,180 | 1,100 | 1,150 | 527,000 |
| 1990/08/17 | 1,060 | 1,120 | 1,050 | 1,110 | 85,000 |
| 1990/08/16 | 1,120 | 1,120 | 1,070 | 1,080 | 50,000 |
| 1990/08/15 | 1,090 | 1,130 | 1,090 | 1,110 | 158,000 |
| 1990/08/14 | 1,030 | 1,040 | 1,000 | 1,040 | 101,000 |
| 1990/08/13 | 1,070 | 1,080 | 1,040 | 1,040 | 152,000 |
| 1990/08/10 | 1,130 | 1,150 | 1,070 | 1,090 | 212,000 |
| 1990/08/09 | 1,080 | 1,110 | 1,070 | 1,090 | 232,000 |
| 1990/08/08 | 1,010 | 1,080 | 1,010 | 1,050 | 193,000 |
| 1990/08/07 | 980 | 1,000 | 960 | 980 | 205,000 |
| 1990/08/06 | 1,030 | 1,070 | 1,010 | 1,030 | 84,000 |
| 1990/08/03 | 1,120 | 1,130 | 1,090 | 1,100 | 333,000 |
| 1990/08/02 | 1,190 | 1,200 | 1,170 | 1,180 | 513,000 |
| 1990/08/01 | 1,200 | 1,210 | 1,160 | 1,190 | 1,239,000 |
| 1990/07/31 | 1,110 | 1,190 | 1,110 | 1,170 | 1,183,000 |
| 1990/07/30 | 1,090 | 1,110 | 1,090 | 1,090 | 115,000 |
| 1990/07/27 | 1,110 | 1,120 | 1,080 | 1,100 | 229,000 |
| 1990/07/26 | 1,110 | 1,110 | 1,090 | 1,110 | 219,000 |
| 1990/07/25 | 1,070 | 1,110 | 1,070 | 1,110 | 123,000 |
| 1990/07/24 | 1,070 | 1,100 | 1,070 | 1,070 | 91,000 |
| 1990/07/23 | 1,110 | 1,120 | 1,100 | 1,100 | 115,000 |
| 1990/07/20 | 1,110 | 1,130 | 1,090 | 1,110 | 310,000 |
| 1990/07/19 | 1,130 | 1,150 | 1,110 | 1,110 | 789,000 |
| 1990/07/18 | 1,090 | 1,110 | 1,090 | 1,110 | 643,000 |
| 1990/07/17 | 1,100 | 1,100 | 1,060 | 1,060 | 278,000 |
| 1990/07/16 | 1,030 | 1,110 | 1,020 | 1,100 | 1,219,000 |
| 1990/07/13 | 1,030 | 1,030 | 1,010 | 1,010 | 144,000 |
| 1990/07/12 | 1,020 | 1,030 | 1,010 | 1,030 | 140,000 |
| 1990/07/11 | 1,020 | 1,020 | 1,010 | 1,020 | 122,000 |
| 1990/07/10 | 1,030 | 1,030 | 1,010 | 1,010 | 122,000 |
| 1990/07/09 | 1,030 | 1,040 | 1,010 | 1,020 | 197,000 |
| 1990/07/06 | 1,040 | 1,050 | 1,020 | 1,030 | 471,000 |
| 1990/07/05 | 1,020 | 1,050 | 1,020 | 1,030 | 1,955,000 |
| 1990/07/04 | 965 | 1,040 | 965 | 1,020 | 2,541,000 |
| 1990/07/03 | 925 | 959 | 920 | 959 | 297,000 |
| 1990/07/02 | 930 | 930 | 920 | 920 | 59,000 |
| 1990/06/29 | 930 | 930 | 920 | 929 | 13,000 |
| 1990/06/28 | 940 | 941 | 938 | 939 | 102,000 |
| 1990/06/27 | 920 | 940 | 920 | 940 | 235,000 |
| 1990/06/26 | 900 | 920 | 900 | 920 | 31,000 |
| 1990/06/25 | 930 | 930 | 900 | 901 | 46,000 |
| 1990/06/22 | 935 | 949 | 919 | 935 | 272,000 |
| 1990/06/21 | 900 | 935 | 900 | 935 | 197,000 |
| 1990/06/20 | 895 | 905 | 895 | 895 | 42,000 |
| 1990/06/19 | 901 | 910 | 890 | 890 | 99,000 |
| 1990/06/18 | 920 | 925 | 915 | 915 | 94,000 |
| 1990/06/15 | 920 | 930 | 910 | 920 | 147,000 |
| 1990/06/14 | 910 | 923 | 910 | 920 | 151,000 |
| 1990/06/13 | 900 | 919 | 895 | 910 | 179,000 |
| 1990/06/12 | 925 | 925 | 870 | 870 | 357,000 |
| 1990/06/11 | 925 | 950 | 910 | 937 | 493,000 |
| 1990/06/08 | 870 | 920 | 870 | 920 | 264,000 |
| 1990/06/07 | 820 | 820 | 817 | 820 | 34,000 |
| 1990/06/06 | 815 | 820 | 815 | 817 | 8,000 |
| 1990/06/05 | 820 | 820 | 810 | 815 | 51,000 |
| 1990/06/04 | 815 | 820 | 815 | 820 | 27,000 |
| 1990/06/01 | 820 | 830 | 810 | 815 | 28,000 |
| 1990/05/31 | 815 | 820 | 810 | 820 | 37,000 |
| 1990/05/30 | 815 | 820 | 810 | 820 | 9,000 |
| 1990/05/29 | 825 | 830 | 820 | 830 | 14,000 |
| 1990/05/28 | 818 | 825 | 817 | 825 | 13,000 |
| 1990/05/25 | 821 | 825 | 815 | 818 | 45,000 |
| 1990/05/24 | 847 | 847 | 821 | 821 | 60,000 |
| 1990/05/23 | 830 | 850 | 825 | 850 | 195,000 |
| 1990/05/22 | 825 | 830 | 825 | 828 | 16,000 |
| 1990/05/21 | 820 | 822 | 820 | 822 | 32,000 |
| 1990/05/18 | 820 | 830 | 820 | 821 | 10,000 |
| 1990/05/17 | 810 | 820 | 810 | 820 | 25,000 |
| 1990/05/16 | 820 | 820 | 818 | 818 | 24,000 |
| 1990/05/15 | 835 | 835 | 811 | 820 | 19,000 |
| 1990/05/14 | 840 | 845 | 830 | 830 | 32,000 |
| 1990/05/11 | 850 | 850 | 820 | 820 | 36,000 |
| 1990/05/10 | 838 | 855 | 838 | 851 | 132,000 |
| 1990/05/09 | 800 | 840 | 800 | 840 | 104,000 |
| 1990/05/08 | 782 | 800 | 782 | 790 | 45,000 |
| 1990/05/07 | 775 | 780 | 770 | 780 | 59,000 |
| 1990/05/02 | 769 | 785 | 765 | 775 | 133,000 |
| 1990/05/01 | 745 | 755 | 745 | 755 | 22,000 |
| 1990/04/27 | 740 | 750 | 740 | 741 | 47,000 |
| 1990/04/26 | 710 | 730 | 710 | 730 | 42,000 |
| 1990/04/25 | 705 | 705 | 705 | 705 | 21,000 |
| 1990/04/24 | 710 | 710 | 705 | 705 | 5,000 |
| 1990/04/23 | 716 | 716 | 700 | 700 | 40,000 |
| 1990/04/20 | 710 | 720 | 710 | 716 | 33,000 |
| 1990/04/19 | 665 | 675 | 660 | 675 | 96,000 |
| 1990/04/18 | 680 | 680 | 670 | 680 | 17,000 |
| 1990/04/17 | 700 | 700 | 690 | 700 | 8,000 |
| 1990/04/16 | 690 | 700 | 690 | 700 | 12,000 |
| 1990/04/13 | 710 | 710 | 710 | 710 | 11,000 |
| 1990/04/12 | 730 | 730 | 720 | 720 | 9,000 |
| 1990/04/11 | 712 | 727 | 710 | 720 | 48,000 |
| 1990/04/10 | 708 | 708 | 700 | 707 | 13,000 |
| 1990/04/09 | 650 | 730 | 650 | 720 | 14,000 |
| 1990/04/06 | 570 | 631 | 570 | 631 | 14,000 |
| 1990/04/04 | 700 | 700 | 650 | 650 | 22,000 |
| 1990/04/02 | 795 | 800 | 775 | 795 | 32,000 |
| 1990/03/30 | 830 | 834 | 815 | 818 | 36,000 |
| 1990/03/29 | 840 | 840 | 840 | 840 | 4,000 |
| 1990/03/28 | 840 | 840 | 840 | 840 | 2,000 |
| 1990/03/27 | 820 | 825 | 815 | 825 | 14,000 |
| 1990/03/26 | 805 | 815 | 805 | 815 | 30,000 |
| 1990/03/23 | 815 | 825 | 815 | 815 | 19,000 |
| 1990/03/20 | 900 | 920 | 890 | 920 | 203,000 |
| 1990/03/19 | 920 | 925 | 880 | 920 | 188,000 |
| 1990/03/16 | 902 | 922 | 901 | 911 | 235,000 |
| 1990/03/15 | 877 | 901 | 875 | 901 | 156,000 |
| 1990/03/14 | 875 | 880 | 875 | 875 | 33,000 |
| 1990/03/13 | 890 | 890 | 872 | 872 | 13,000 |
| 1990/03/12 | 890 | 890 | 880 | 880 | 7,000 |
| 1990/03/09 | 860 | 885 | 860 | 880 | 35,000 |
| 1990/03/08 | 860 | 865 | 860 | 865 | 5,000 |
| 1990/03/07 | 870 | 870 | 845 | 845 | 52,000 |
| 1990/03/06 | 870 | 880 | 855 | 855 | 25,000 |
| 1990/03/05 | 875 | 884 | 870 | 870 | 20,000 |
| 1990/03/02 | 885 | 885 | 871 | 880 | 14,000 |
| 1990/03/01 | 885 | 890 | 865 | 865 | 20,000 |
| 1990/02/28 | 845 | 885 | 845 | 885 | 97,000 |
| 1990/02/27 | 830 | 840 | 830 | 840 | 30,000 |
| 1990/02/26 | 870 | 870 | 815 | 820 | 60,000 |
| 1990/02/23 | 901 | 910 | 880 | 880 | 33,000 |
| 1990/02/22 | 901 | 910 | 901 | 905 | 38,000 |
| 1990/02/21 | 931 | 932 | 915 | 920 | 71,000 |
| 1990/02/20 | 935 | 940 | 932 | 939 | 35,000 |
| 1990/02/19 | 940 | 940 | 935 | 940 | 39,000 |
| 1990/02/16 | 931 | 935 | 925 | 930 | 36,000 |
| 1990/02/15 | 945 | 945 | 937 | 940 | 94,000 |
| 1990/02/14 | 950 | 950 | 940 | 945 | 111,000 |
| 1990/02/13 | 960 | 960 | 955 | 960 | 180,000 |
| 1990/02/09 | 948 | 960 | 947 | 960 | 309,000 |
| 1990/02/08 | 948 | 950 | 943 | 950 | 115,000 |
| 1990/02/07 | 950 | 958 | 942 | 948 | 245,000 |
| 1990/02/06 | 950 | 955 | 938 | 942 | 414,000 |
| 1990/02/05 | 935 | 950 | 931 | 948 | 280,000 |
| 1990/02/02 | 920 | 936 | 920 | 930 | 289,000 |
| 1990/02/01 | 880 | 905 | 880 | 905 | 176,000 |
| 1990/01/31 | 866 | 870 | 860 | 870 | 94,000 |
| 1990/01/30 | 856 | 865 | 855 | 865 | 23,000 |
| 1990/01/29 | 860 | 860 | 853 | 856 | 19,000 |
| 1990/01/26 | 856 | 870 | 855 | 856 | 42,000 |
| 1990/01/25 | 858 | 865 | 855 | 858 | 40,000 |
| 1990/01/24 | 858 | 860 | 858 | 858 | 47,000 |
| 1990/01/23 | 865 | 865 | 858 | 858 | 59,000 |
| 1990/01/22 | 855 | 865 | 855 | 865 | 20,000 |
| 1990/01/19 | 871 | 873 | 860 | 865 | 54,000 |
| 1990/01/18 | 880 | 885 | 873 | 873 | 58,000 |
| 1990/01/17 | 871 | 883 | 871 | 880 | 35,000 |
| 1990/01/16 | 880 | 885 | 872 | 873 | 49,000 |
| 1990/01/12 | 881 | 885 | 871 | 875 | 64,000 |
| 1990/01/11 | 885 | 885 | 880 | 880 | 32,000 |
| 1990/01/10 | 887 | 888 | 885 | 885 | 14,000 |
| 1990/01/09 | 880 | 890 | 880 | 887 | 26,000 |
| 1990/01/08 | 880 | 888 | 880 | 880 | 48,000 |
| 1990/01/05 | 880 | 880 | 880 | 880 | 17,000 |
| 1990/01/04 | 890 | 895 | 880 | 880 | 30,000 |