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 |
---|---|---|---|---|---|
1992/12/29 | 340 | 340 | 315 | 315 | 4,000 |
1992/12/28 | 342 | 342 | 340 | 340 | 9,000 |
1992/12/25 | 340 | 340 | 340 | 340 | 3,000 |
1992/12/24 | 340 | 340 | 337 | 340 | 7,000 |
1992/12/21 | 345 | 350 | 345 | 350 | 12,000 |
1992/12/18 | 341 | 350 | 340 | 342 | 43,000 |
1992/12/17 | 340 | 341 | 340 | 341 | 9,000 |
1992/12/16 | 335 | 335 | 335 | 335 | 5,000 |
1992/12/15 | 328 | 334 | 328 | 334 | 3,000 |
1992/12/14 | 328 | 328 | 328 | 328 | 4,000 |
1992/12/11 | 326 | 328 | 321 | 322 | 33,000 |
1992/12/10 | 319 | 320 | 319 | 320 | 25,000 |
1992/12/09 | 309 | 311 | 309 | 310 | 25,000 |
1992/12/07 | 305 | 310 | 305 | 310 | 7,000 |
1992/12/04 | 302 | 302 | 302 | 302 | 3,000 |
1992/12/02 | 302 | 305 | 301 | 301 | 11,000 |
1992/12/01 | 300 | 301 | 300 | 301 | 9,000 |
1992/11/30 | 297 | 300 | 297 | 298 | 15,000 |
1992/11/27 | 296 | 300 | 296 | 297 | 9,000 |
1992/11/26 | 295 | 296 | 295 | 296 | 3,000 |
1992/11/25 | 295 | 295 | 295 | 295 | 1,000 |
1992/11/24 | 296 | 296 | 295 | 295 | 5,000 |
1992/11/20 | 296 | 296 | 296 | 296 | 1,000 |
1992/11/19 | 300 | 300 | 300 | 300 | 2,000 |
1992/11/18 | 296 | 300 | 296 | 296 | 11,000 |
1992/11/17 | 296 | 296 | 296 | 296 | 2,000 |
1992/11/13 | 296 | 296 | 296 | 296 | 2,000 |
1992/11/12 | 296 | 296 | 296 | 296 | 2,000 |
1992/11/11 | 305 | 305 | 297 | 297 | 6,000 |
1992/11/10 | 305 | 305 | 305 | 305 | 4,000 |
1992/11/09 | 307 | 307 | 305 | 305 | 2,000 |
1992/11/06 | 305 | 307 | 305 | 307 | 6,000 |
1992/11/05 | 305 | 305 | 305 | 305 | 2,000 |
1992/11/04 | 307 | 307 | 307 | 307 | 3,000 |
1992/11/02 | 295 | 296 | 295 | 296 | 4,000 |
1992/10/30 | 295 | 307 | 295 | 307 | 6,000 |
1992/10/29 | 300 | 300 | 291 | 291 | 11,000 |
1992/10/28 | 306 | 306 | 306 | 306 | 2,000 |
1992/10/27 | 308 | 310 | 306 | 306 | 9,000 |
1992/10/26 | 310 | 310 | 310 | 310 | 11,000 |
1992/10/23 | 311 | 311 | 311 | 311 | 1,000 |
1992/10/22 | 310 | 315 | 310 | 315 | 6,000 |
1992/10/20 | 315 | 315 | 315 | 315 | 12,000 |
1992/10/19 | 335 | 335 | 320 | 320 | 14,000 |
1992/10/15 | 340 | 340 | 340 | 340 | 10,000 |
1992/10/12 | 343 | 343 | 343 | 343 | 7,000 |
1992/10/07 | 343 | 343 | 343 | 343 | 3,000 |
1992/10/06 | 335 | 343 | 335 | 343 | 4,000 |
1992/10/02 | 344 | 344 | 344 | 344 | 1,000 |
1992/10/01 | 340 | 344 | 340 | 344 | 4,000 |
1992/09/30 | 344 | 344 | 340 | 340 | 2,000 |
1992/09/29 | 340 | 340 | 340 | 340 | 1,000 |
1992/09/28 | 344 | 344 | 340 | 340 | 15,000 |
1992/09/25 | 344 | 344 | 344 | 344 | 1,000 |
1992/09/24 | 345 | 345 | 345 | 345 | 2,000 |
1992/09/22 | 345 | 345 | 345 | 345 | 2,000 |
1992/09/18 | 344 | 345 | 344 | 345 | 5,000 |
1992/09/17 | 340 | 341 | 340 | 341 | 3,000 |
1992/09/16 | 360 | 360 | 350 | 354 | 24,000 |
1992/09/11 | 370 | 370 | 360 | 360 | 20,000 |
1992/09/10 | 355 | 360 | 355 | 360 | 19,000 |
1992/09/09 | 352 | 352 | 352 | 352 | 2,000 |
1992/09/08 | 375 | 375 | 375 | 375 | 1,000 |
1992/09/07 | 375 | 375 | 375 | 375 | 2,000 |
1992/09/04 | 385 | 385 | 385 | 385 | 2,000 |
1992/09/03 | 384 | 385 | 383 | 383 | 5,000 |
1992/09/02 | 389 | 389 | 389 | 389 | 1,000 |
1992/09/01 | 381 | 385 | 380 | 383 | 13,000 |
1992/08/28 | 341 | 346 | 341 | 345 | 6,000 |
1992/08/27 | 326 | 336 | 326 | 336 | 7,000 |
1992/08/26 | 321 | 321 | 321 | 321 | 2,000 |
1992/08/25 | 321 | 321 | 321 | 321 | 14,000 |
1992/08/24 | 321 | 321 | 316 | 318 | 20,000 |
1992/08/21 | 312 | 320 | 312 | 318 | 5,000 |
1992/08/20 | 308 | 310 | 308 | 310 | 3,000 |
1992/08/19 | 311 | 311 | 308 | 308 | 5,000 |
1992/08/18 | 330 | 330 | 320 | 320 | 6,000 |
1992/08/12 | 330 | 330 | 330 | 330 | 3,000 |
1992/08/11 | 335 | 335 | 330 | 330 | 11,000 |
1992/08/10 | 349 | 349 | 349 | 349 | 7,000 |
1992/08/03 | 384 | 385 | 384 | 385 | 44,000 |
1992/07/31 | 384 | 384 | 384 | 384 | 30,000 |
1992/07/29 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/27 | 395 | 395 | 395 | 395 | 1,000 |
1992/07/24 | 382 | 382 | 380 | 380 | 12,000 |
1992/07/21 | 385 | 385 | 385 | 385 | 3,000 |
1992/07/17 | 385 | 385 | 385 | 385 | 2,000 |
1992/07/16 | 390 | 390 | 382 | 382 | 15,000 |
1992/07/15 | 390 | 396 | 390 | 396 | 5,000 |
1992/07/14 | 381 | 381 | 381 | 381 | 1,000 |
1992/07/13 | 417 | 417 | 417 | 417 | 4,000 |
1992/07/10 | 395 | 397 | 395 | 397 | 5,000 |
1992/07/09 | 384 | 384 | 371 | 371 | 6,000 |
1992/07/08 | 388 | 388 | 388 | 388 | 1,000 |
1992/07/07 | 397 | 397 | 397 | 397 | 1,000 |
1992/07/03 | 378 | 378 | 378 | 378 | 1,000 |
1992/07/02 | 380 | 385 | 380 | 384 | 12,000 |
1992/07/01 | 385 | 385 | 380 | 380 | 6,000 |
1992/06/29 | 385 | 385 | 385 | 385 | 2,000 |
1992/06/26 | 385 | 385 | 385 | 385 | 2,000 |
1992/06/24 | 380 | 385 | 380 | 385 | 6,000 |
1992/06/23 | 385 | 385 | 385 | 385 | 8,000 |
1992/06/22 | 402 | 402 | 396 | 396 | 3,000 |
1992/06/19 | 402 | 402 | 396 | 396 | 4,000 |
1992/06/18 | 402 | 402 | 401 | 402 | 8,000 |
1992/06/17 | 410 | 410 | 402 | 402 | 21,000 |
1992/06/15 | 420 | 420 | 410 | 410 | 14,000 |
1992/06/12 | 420 | 420 | 420 | 420 | 6,000 |
1992/06/09 | 413 | 413 | 410 | 410 | 39,000 |
1992/06/08 | 413 | 413 | 413 | 413 | 3,000 |
1992/06/05 | 413 | 413 | 412 | 413 | 5,000 |
1992/06/04 | 413 | 413 | 413 | 413 | 2,000 |
1992/06/03 | 410 | 410 | 410 | 410 | 2,000 |
1992/06/02 | 411 | 411 | 405 | 408 | 5,000 |
1992/05/28 | 403 | 403 | 402 | 402 | 2,000 |
1992/05/27 | 420 | 420 | 403 | 403 | 5,000 |
1992/05/26 | 421 | 421 | 420 | 420 | 5,000 |
1992/05/25 | 409 | 409 | 401 | 401 | 11,000 |
1992/05/22 | 418 | 418 | 418 | 418 | 1,000 |
1992/05/20 | 410 | 425 | 410 | 425 | 7,000 |
1992/05/19 | 437 | 437 | 430 | 430 | 3,000 |
1992/05/18 | 437 | 437 | 437 | 437 | 5,000 |
1992/05/15 | 446 | 446 | 437 | 437 | 2,000 |
1992/05/14 | 415 | 441 | 415 | 441 | 17,000 |
1992/05/13 | 411 | 415 | 411 | 412 | 7,000 |
1992/05/12 | 404 | 410 | 404 | 405 | 19,000 |
1992/05/11 | 400 | 410 | 400 | 400 | 23,000 |
1992/05/08 | 418 | 418 | 400 | 400 | 20,000 |
1992/05/07 | 415 | 415 | 415 | 415 | 2,000 |
1992/05/06 | 421 | 421 | 415 | 415 | 6,000 |
1992/05/01 | 418 | 418 | 418 | 418 | 2,000 |
1992/04/30 | 400 | 400 | 400 | 400 | 7,000 |
1992/04/28 | 400 | 400 | 399 | 399 | 8,000 |
1992/04/27 | 400 | 400 | 398 | 398 | 16,000 |
1992/04/24 | 390 | 395 | 390 | 395 | 17,000 |
1992/04/23 | 390 | 393 | 390 | 390 | 10,000 |
1992/04/22 | 392 | 392 | 391 | 391 | 6,000 |
1992/04/21 | 400 | 400 | 399 | 399 | 6,000 |
1992/04/20 | 410 | 410 | 400 | 400 | 10,000 |
1992/04/17 | 415 | 418 | 410 | 410 | 6,000 |
1992/04/16 | 391 | 400 | 391 | 400 | 50,000 |
1992/04/15 | 388 | 391 | 385 | 390 | 21,000 |
1992/04/14 | 392 | 392 | 390 | 391 | 16,000 |
1992/04/13 | 396 | 396 | 390 | 391 | 12,000 |
1992/04/10 | 410 | 410 | 395 | 395 | 11,000 |
1992/04/09 | 397 | 397 | 397 | 397 | 19,000 |
1992/04/08 | 440 | 440 | 430 | 430 | 5,000 |
1992/04/06 | 440 | 440 | 440 | 440 | 1,000 |
1992/04/03 | 454 | 455 | 454 | 455 | 6,000 |
1992/04/02 | 460 | 460 | 455 | 455 | 4,000 |
1992/04/01 | 446 | 458 | 446 | 450 | 22,000 |
1992/03/30 | 460 | 460 | 455 | 455 | 6,000 |
1992/03/27 | 450 | 451 | 450 | 451 | 4,000 |
1992/03/26 | 455 | 455 | 450 | 450 | 20,000 |
1992/03/25 | 451 | 455 | 448 | 455 | 17,000 |
1992/03/24 | 448 | 448 | 448 | 448 | 2,000 |
1992/03/23 | 443 | 443 | 440 | 443 | 19,000 |
1992/03/19 | 439 | 440 | 438 | 440 | 20,000 |
1992/03/18 | 440 | 440 | 434 | 440 | 24,000 |
1992/03/17 | 440 | 440 | 440 | 440 | 22,000 |
1992/03/16 | 437 | 437 | 437 | 437 | 5,000 |
1992/03/13 | 442 | 442 | 438 | 440 | 9,000 |
1992/03/12 | 440 | 440 | 436 | 439 | 20,000 |
1992/03/11 | 440 | 440 | 437 | 440 | 27,000 |
1992/03/10 | 445 | 445 | 440 | 440 | 5,000 |
1992/03/09 | 438 | 441 | 438 | 438 | 20,000 |
1992/03/06 | 435 | 435 | 430 | 431 | 41,000 |
1992/03/05 | 439 | 440 | 435 | 440 | 55,000 |
1992/03/04 | 445 | 445 | 445 | 445 | 5,000 |
1992/03/03 | 449 | 449 | 449 | 449 | 10,000 |
1992/03/02 | 454 | 460 | 446 | 446 | 17,000 |
1992/02/28 | 467 | 467 | 460 | 460 | 73,000 |
1992/02/27 | 465 | 465 | 465 | 465 | 1,000 |
1992/02/26 | 469 | 469 | 460 | 463 | 12,000 |
1992/02/25 | 460 | 460 | 460 | 460 | 23,000 |
1992/02/24 | 459 | 459 | 455 | 455 | 20,000 |
1992/02/21 | 440 | 450 | 440 | 450 | 26,000 |
1992/02/20 | 440 | 440 | 440 | 440 | 2,000 |
1992/02/18 | 453 | 453 | 450 | 450 | 14,000 |
1992/02/17 | 450 | 450 | 450 | 450 | 9,000 |
1992/02/14 | 450 | 453 | 450 | 450 | 8,000 |
1992/02/13 | 460 | 460 | 450 | 450 | 4,000 |
1992/02/10 | 478 | 478 | 478 | 478 | 4,000 |
1992/02/07 | 478 | 480 | 478 | 478 | 14,000 |
1992/02/06 | 478 | 478 | 478 | 478 | 1,000 |
1992/02/05 | 475 | 478 | 475 | 478 | 3,000 |
1992/02/04 | 465 | 473 | 465 | 470 | 8,000 |
1992/02/03 | 460 | 466 | 460 | 461 | 6,000 |
1992/01/31 | 446 | 470 | 445 | 470 | 34,000 |
1992/01/30 | 439 | 446 | 439 | 446 | 10,000 |
1992/01/29 | 440 | 440 | 435 | 440 | 6,000 |
1992/01/28 | 413 | 440 | 413 | 440 | 6,000 |
1992/01/27 | 403 | 410 | 400 | 410 | 23,000 |
1992/01/24 | 420 | 420 | 400 | 400 | 26,000 |
1992/01/23 | 420 | 420 | 419 | 419 | 80,000 |
1992/01/22 | 440 | 440 | 419 | 419 | 19,000 |
1992/01/21 | 440 | 450 | 440 | 440 | 9,000 |
1992/01/20 | 446 | 446 | 446 | 446 | 11,000 |
1992/01/17 | 494 | 495 | 481 | 481 | 4,000 |
1992/01/16 | 520 | 520 | 505 | 505 | 13,000 |
1992/01/14 | 520 | 520 | 520 | 520 | 2,000 |
1992/01/13 | 520 | 520 | 520 | 520 | 1,000 |
1992/01/09 | 515 | 515 | 515 | 515 | 2,000 |
1992/01/08 | 551 | 551 | 515 | 515 | 3,000 |