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 |
|---|---|---|---|---|---|
| 1991/12/30 | 551 | 551 | 551 | 551 | 1,000 |
| 1991/12/27 | 550 | 550 | 550 | 550 | 7,000 |
| 1991/12/26 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/12/25 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/12/24 | 560 | 560 | 550 | 550 | 4,000 |
| 1991/12/20 | 565 | 565 | 560 | 560 | 4,000 |
| 1991/12/19 | 550 | 550 | 550 | 550 | 18,000 |
| 1991/12/18 | 575 | 575 | 570 | 574 | 15,000 |
| 1991/12/17 | 585 | 585 | 575 | 575 | 20,000 |
| 1991/12/16 | 571 | 575 | 571 | 575 | 5,000 |
| 1991/12/13 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/12/12 | 561 | 562 | 561 | 562 | 3,000 |
| 1991/12/11 | 561 | 561 | 561 | 561 | 3,000 |
| 1991/12/10 | 561 | 561 | 561 | 561 | 56,000 |
| 1991/12/06 | 561 | 561 | 561 | 561 | 1,000 |
| 1991/12/04 | 560 | 560 | 560 | 560 | 1,000 |
| 1991/12/03 | 550 | 560 | 550 | 560 | 38,000 |
| 1991/12/02 | 588 | 588 | 570 | 570 | 2,000 |
| 1991/11/29 | 605 | 605 | 590 | 590 | 3,000 |
| 1991/11/28 | 605 | 605 | 605 | 605 | 10,000 |
| 1991/11/27 | 601 | 605 | 601 | 605 | 5,000 |
| 1991/11/26 | 601 | 601 | 601 | 601 | 6,000 |
| 1991/11/25 | 605 | 605 | 601 | 601 | 9,000 |
| 1991/11/22 | 603 | 610 | 601 | 610 | 6,000 |
| 1991/11/21 | 605 | 605 | 605 | 605 | 4,000 |
| 1991/11/20 | 601 | 602 | 601 | 601 | 16,000 |
| 1991/11/19 | 620 | 620 | 600 | 600 | 12,000 |
| 1991/11/18 | 620 | 620 | 620 | 620 | 20,000 |
| 1991/11/15 | 620 | 620 | 620 | 620 | 11,000 |
| 1991/11/14 | 630 | 630 | 620 | 620 | 10,000 |
| 1991/11/13 | 630 | 630 | 630 | 630 | 4,000 |
| 1991/11/12 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/11/11 | 645 | 645 | 630 | 630 | 4,000 |
| 1991/11/08 | 630 | 630 | 630 | 630 | 9,000 |
| 1991/11/07 | 635 | 635 | 630 | 630 | 16,000 |
| 1991/11/06 | 634 | 635 | 634 | 635 | 8,000 |
| 1991/11/05 | 633 | 633 | 633 | 633 | 3,000 |
| 1991/11/01 | 631 | 635 | 631 | 635 | 11,000 |
| 1991/10/31 | 645 | 646 | 626 | 630 | 21,000 |
| 1991/10/30 | 670 | 671 | 659 | 659 | 18,000 |
| 1991/10/29 | 670 | 670 | 670 | 670 | 21,000 |
| 1991/10/28 | 691 | 691 | 689 | 689 | 3,000 |
| 1991/10/25 | 690 | 698 | 690 | 690 | 7,000 |
| 1991/10/24 | 645 | 665 | 645 | 665 | 21,000 |
| 1991/10/23 | 641 | 641 | 641 | 641 | 20,000 |
| 1991/10/22 | 621 | 640 | 621 | 640 | 12,000 |
| 1991/10/21 | 650 | 650 | 641 | 641 | 29,000 |
| 1991/10/18 | 665 | 665 | 641 | 641 | 10,000 |
| 1991/10/17 | 635 | 665 | 635 | 665 | 66,000 |
| 1991/10/16 | 635 | 635 | 635 | 635 | 20,000 |
| 1991/10/15 | 633 | 633 | 633 | 633 | 6,000 |
| 1991/10/14 | 631 | 635 | 631 | 632 | 23,000 |
| 1991/10/11 | 631 | 631 | 631 | 631 | 3,000 |
| 1991/10/09 | 630 | 631 | 630 | 631 | 4,000 |
| 1991/10/08 | 650 | 650 | 635 | 635 | 5,000 |
| 1991/10/07 | 635 | 635 | 635 | 635 | 5,000 |
| 1991/10/04 | 645 | 646 | 635 | 635 | 75,000 |
| 1991/10/03 | 645 | 650 | 645 | 646 | 43,000 |
| 1991/10/02 | 642 | 645 | 640 | 645 | 13,000 |
| 1991/10/01 | 634 | 650 | 634 | 640 | 42,000 |
| 1991/09/30 | 651 | 651 | 635 | 635 | 7,000 |
| 1991/09/27 | 641 | 645 | 641 | 641 | 5,000 |
| 1991/09/26 | 630 | 631 | 630 | 631 | 2,000 |
| 1991/09/25 | 625 | 660 | 625 | 660 | 10,000 |
| 1991/09/24 | 640 | 640 | 617 | 617 | 15,000 |
| 1991/09/20 | 650 | 650 | 640 | 650 | 27,000 |
| 1991/09/19 | 641 | 644 | 641 | 644 | 6,000 |
| 1991/09/18 | 675 | 675 | 660 | 660 | 8,000 |
| 1991/09/17 | 650 | 680 | 650 | 675 | 17,000 |
| 1991/09/13 | 661 | 665 | 661 | 665 | 10,000 |
| 1991/09/12 | 656 | 660 | 653 | 660 | 17,000 |
| 1991/09/11 | 660 | 660 | 655 | 656 | 13,000 |
| 1991/09/10 | 660 | 660 | 655 | 655 | 21,000 |
| 1991/09/09 | 653 | 660 | 653 | 660 | 66,000 |
| 1991/09/06 | 645 | 651 | 645 | 651 | 5,000 |
| 1991/09/05 | 630 | 631 | 630 | 630 | 7,000 |
| 1991/09/04 | 625 | 630 | 625 | 630 | 7,000 |
| 1991/09/03 | 625 | 625 | 625 | 625 | 2,000 |
| 1991/09/02 | 630 | 630 | 615 | 625 | 19,000 |
| 1991/08/29 | 650 | 650 | 650 | 650 | 2,000 |
| 1991/08/28 | 665 | 665 | 660 | 660 | 6,000 |
| 1991/08/27 | 680 | 680 | 660 | 660 | 2,000 |
| 1991/08/26 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/08/23 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/08/22 | 690 | 690 | 690 | 690 | 11,000 |
| 1991/08/21 | 645 | 645 | 645 | 645 | 8,000 |
| 1991/08/20 | 660 | 660 | 639 | 660 | 7,000 |
| 1991/08/19 | 690 | 690 | 690 | 690 | 7,000 |
| 1991/08/16 | 695 | 695 | 670 | 690 | 39,000 |
| 1991/08/15 | 691 | 691 | 690 | 690 | 23,000 |
| 1991/08/13 | 735 | 738 | 735 | 738 | 6,000 |
| 1991/08/12 | 749 | 750 | 744 | 745 | 10,000 |
| 1991/08/09 | 740 | 749 | 740 | 749 | 7,000 |
| 1991/08/08 | 735 | 735 | 735 | 735 | 2,000 |
| 1991/08/07 | 760 | 760 | 730 | 730 | 3,000 |
| 1991/08/06 | 743 | 765 | 743 | 765 | 15,000 |
| 1991/08/05 | 746 | 746 | 746 | 746 | 1,000 |
| 1991/08/02 | 735 | 735 | 731 | 731 | 4,000 |
| 1991/08/01 | 744 | 744 | 744 | 744 | 2,000 |
| 1991/07/31 | 750 | 750 | 750 | 750 | 3,000 |
| 1991/07/30 | 730 | 730 | 730 | 730 | 17,000 |
| 1991/07/29 | 721 | 721 | 721 | 721 | 2,000 |
| 1991/07/26 | 720 | 721 | 720 | 721 | 6,000 |
| 1991/07/24 | 721 | 730 | 721 | 730 | 55,000 |
| 1991/07/23 | 721 | 730 | 721 | 730 | 30,000 |
| 1991/07/22 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/07/19 | 730 | 735 | 730 | 730 | 62,000 |
| 1991/07/18 | 731 | 735 | 730 | 730 | 9,000 |
| 1991/07/17 | 710 | 730 | 710 | 730 | 13,000 |
| 1991/07/16 | 715 | 725 | 715 | 715 | 62,000 |
| 1991/07/15 | 725 | 730 | 715 | 715 | 68,000 |
| 1991/07/12 | 730 | 730 | 725 | 730 | 7,000 |
| 1991/07/11 | 760 | 760 | 745 | 745 | 5,000 |
| 1991/07/10 | 725 | 760 | 725 | 760 | 20,000 |
| 1991/07/09 | 725 | 730 | 700 | 725 | 31,000 |
| 1991/07/08 | 755 | 760 | 730 | 730 | 75,000 |
| 1991/07/05 | 760 | 765 | 758 | 760 | 50,000 |
| 1991/07/04 | 759 | 765 | 741 | 765 | 66,000 |
| 1991/07/03 | 765 | 770 | 760 | 760 | 60,000 |
| 1991/07/02 | 766 | 785 | 765 | 765 | 157,000 |
| 1991/07/01 | 760 | 775 | 760 | 765 | 47,000 |
| 1991/06/28 | 785 | 790 | 765 | 765 | 31,000 |
| 1991/06/27 | 795 | 795 | 790 | 790 | 18,000 |
| 1991/06/26 | 800 | 805 | 795 | 805 | 29,000 |
| 1991/06/25 | 805 | 805 | 800 | 800 | 16,000 |
| 1991/06/24 | 810 | 820 | 810 | 820 | 17,000 |
| 1991/06/21 | 790 | 800 | 790 | 800 | 17,000 |
| 1991/06/20 | 820 | 820 | 800 | 800 | 41,000 |
| 1991/06/19 | 820 | 820 | 820 | 820 | 10,000 |
| 1991/06/18 | 820 | 820 | 810 | 819 | 58,000 |
| 1991/06/17 | 839 | 840 | 820 | 821 | 13,000 |
| 1991/06/14 | 810 | 840 | 810 | 840 | 6,000 |
| 1991/06/13 | 810 | 813 | 810 | 810 | 8,000 |
| 1991/06/12 | 810 | 815 | 801 | 801 | 118,000 |
| 1991/06/11 | 800 | 816 | 800 | 816 | 6,000 |
| 1991/06/10 | 796 | 800 | 795 | 800 | 33,000 |
| 1991/06/07 | 795 | 796 | 795 | 796 | 8,000 |
| 1991/06/06 | 815 | 820 | 795 | 795 | 48,000 |
| 1991/06/05 | 811 | 825 | 810 | 811 | 103,000 |
| 1991/06/04 | 815 | 840 | 811 | 811 | 35,000 |
| 1991/06/03 | 818 | 818 | 810 | 810 | 8,000 |
| 1991/05/31 | 818 | 818 | 801 | 801 | 4,000 |
| 1991/05/30 | 820 | 820 | 818 | 818 | 4,000 |
| 1991/05/29 | 820 | 820 | 820 | 820 | 3,000 |
| 1991/05/28 | 830 | 835 | 820 | 820 | 15,000 |
| 1991/05/27 | 850 | 850 | 830 | 830 | 6,000 |
| 1991/05/24 | 850 | 850 | 830 | 830 | 8,000 |
| 1991/05/23 | 840 | 845 | 840 | 840 | 10,000 |
| 1991/05/22 | 821 | 845 | 821 | 825 | 31,000 |
| 1991/05/21 | 830 | 830 | 815 | 815 | 49,000 |
| 1991/05/20 | 840 | 840 | 826 | 836 | 11,000 |
| 1991/05/17 | 848 | 848 | 840 | 840 | 3,000 |
| 1991/05/16 | 855 | 855 | 850 | 850 | 31,000 |
| 1991/05/15 | 850 | 850 | 842 | 842 | 20,000 |
| 1991/05/14 | 846 | 860 | 841 | 842 | 27,000 |
| 1991/05/13 | 860 | 860 | 843 | 843 | 25,000 |
| 1991/05/10 | 860 | 860 | 855 | 860 | 33,000 |
| 1991/05/09 | 863 | 870 | 861 | 863 | 19,000 |
| 1991/05/08 | 870 | 871 | 863 | 863 | 34,000 |
| 1991/05/07 | 867 | 870 | 865 | 870 | 22,000 |
| 1991/05/02 | 858 | 873 | 856 | 870 | 31,000 |
| 1991/05/01 | 850 | 850 | 840 | 850 | 78,000 |
| 1991/04/30 | 850 | 850 | 850 | 850 | 6,000 |
| 1991/04/26 | 848 | 860 | 836 | 850 | 5,000 |
| 1991/04/25 | 831 | 836 | 831 | 836 | 8,000 |
| 1991/04/24 | 850 | 850 | 830 | 830 | 7,000 |
| 1991/04/23 | 870 | 870 | 850 | 850 | 11,000 |
| 1991/04/22 | 885 | 885 | 870 | 870 | 5,000 |
| 1991/04/19 | 870 | 885 | 865 | 885 | 72,000 |
| 1991/04/18 | 885 | 885 | 870 | 870 | 38,000 |
| 1991/04/17 | 900 | 900 | 885 | 885 | 38,000 |
| 1991/04/16 | 900 | 900 | 895 | 895 | 29,000 |
| 1991/04/15 | 900 | 900 | 886 | 900 | 18,000 |
| 1991/04/12 | 885 | 889 | 885 | 885 | 16,000 |
| 1991/04/11 | 900 | 907 | 890 | 890 | 25,000 |
| 1991/04/10 | 916 | 916 | 900 | 915 | 37,000 |
| 1991/04/09 | 910 | 918 | 908 | 915 | 43,000 |
| 1991/04/08 | 899 | 910 | 899 | 908 | 23,000 |
| 1991/04/05 | 900 | 908 | 895 | 900 | 80,000 |
| 1991/04/04 | 895 | 910 | 890 | 890 | 166,000 |
| 1991/04/03 | 880 | 898 | 870 | 890 | 48,000 |
| 1991/04/02 | 851 | 874 | 850 | 860 | 90,000 |
| 1991/04/01 | 835 | 850 | 820 | 850 | 26,000 |
| 1991/03/29 | 840 | 840 | 820 | 820 | 48,000 |
| 1991/03/28 | 845 | 845 | 830 | 830 | 60,000 |
| 1991/03/27 | 802 | 829 | 802 | 825 | 56,000 |
| 1991/03/26 | 790 | 805 | 790 | 800 | 67,000 |
| 1991/03/25 | 800 | 805 | 781 | 781 | 65,000 |
| 1991/03/22 | 808 | 810 | 780 | 780 | 129,000 |
| 1991/03/20 | 851 | 860 | 800 | 808 | 170,000 |
| 1991/03/19 | 867 | 900 | 860 | 865 | 256,000 |
| 1991/03/18 | 840 | 879 | 840 | 867 | 123,000 |
| 1991/03/15 | 802 | 840 | 801 | 840 | 15,000 |
| 1991/03/14 | 800 | 810 | 799 | 800 | 43,000 |
| 1991/03/13 | 800 | 800 | 790 | 795 | 98,000 |
| 1991/03/12 | 830 | 830 | 820 | 820 | 27,000 |
| 1991/03/11 | 860 | 860 | 850 | 850 | 9,000 |
| 1991/03/08 | 849 | 850 | 845 | 850 | 34,000 |
| 1991/03/07 | 850 | 859 | 840 | 850 | 60,000 |
| 1991/03/06 | 850 | 860 | 835 | 835 | 90,000 |
| 1991/03/05 | 842 | 860 | 838 | 838 | 70,000 |
| 1991/03/04 | 827 | 874 | 827 | 835 | 94,000 |
| 1991/03/01 | 820 | 860 | 820 | 827 | 94,000 |
| 1991/02/28 | 800 | 830 | 800 | 815 | 96,000 |
| 1991/02/27 | 780 | 785 | 780 | 780 | 28,000 |
| 1991/02/26 | 771 | 780 | 770 | 780 | 24,000 |
| 1991/02/25 | 771 | 771 | 765 | 765 | 26,000 |
| 1991/02/22 | 770 | 775 | 767 | 770 | 22,000 |
| 1991/02/21 | 768 | 780 | 768 | 780 | 26,000 |
| 1991/02/20 | 765 | 785 | 765 | 770 | 48,000 |
| 1991/02/19 | 745 | 780 | 745 | 780 | 39,000 |
| 1991/02/18 | 751 | 751 | 740 | 742 | 37,000 |
| 1991/02/15 | 750 | 750 | 743 | 743 | 41,000 |
| 1991/02/14 | 750 | 760 | 748 | 759 | 27,000 |
| 1991/02/13 | 721 | 740 | 721 | 735 | 35,000 |
| 1991/02/12 | 720 | 730 | 720 | 720 | 8,000 |
| 1991/02/08 | 700 | 705 | 700 | 700 | 30,000 |
| 1991/02/07 | 650 | 700 | 650 | 700 | 55,000 |
| 1991/02/06 | 620 | 650 | 620 | 650 | 28,000 |
| 1991/02/05 | 600 | 610 | 600 | 610 | 9,000 |
| 1991/02/04 | 590 | 590 | 585 | 585 | 26,000 |
| 1991/02/01 | 591 | 591 | 585 | 585 | 44,000 |
| 1991/01/31 | 605 | 612 | 600 | 611 | 13,000 |
| 1991/01/30 | 595 | 600 | 592 | 592 | 5,000 |
| 1991/01/29 | 595 | 595 | 590 | 591 | 12,000 |
| 1991/01/28 | 571 | 600 | 571 | 600 | 4,000 |
| 1991/01/25 | 570 | 571 | 570 | 571 | 4,000 |
| 1991/01/24 | 575 | 575 | 570 | 570 | 12,000 |
| 1991/01/23 | 585 | 585 | 575 | 575 | 13,000 |
| 1991/01/22 | 590 | 595 | 590 | 595 | 21,000 |
| 1991/01/21 | 590 | 600 | 590 | 600 | 18,000 |
| 1991/01/18 | 620 | 620 | 590 | 590 | 47,000 |
| 1991/01/17 | 580 | 608 | 570 | 605 | 64,000 |
| 1991/01/16 | 595 | 595 | 580 | 580 | 28,000 |
| 1991/01/14 | 585 | 590 | 580 | 590 | 16,000 |
| 1991/01/11 | 571 | 571 | 560 | 570 | 32,000 |
| 1991/01/10 | 560 | 560 | 560 | 560 | 12,000 |
| 1991/01/09 | 570 | 570 | 561 | 570 | 10,000 |
| 1991/01/08 | 571 | 572 | 570 | 570 | 21,000 |
| 1991/01/07 | 606 | 606 | 590 | 600 | 28,000 |
| 1991/01/04 | 611 | 615 | 605 | 605 | 11,000 |