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 |
---|---|---|---|---|---|
1993/12/29 | 300 | 300 | 295 | 295 | 9,000 |
1993/12/28 | 301 | 301 | 300 | 300 | 3,000 |
1993/12/27 | 295 | 300 | 295 | 300 | 7,000 |
1993/12/24 | 300 | 301 | 295 | 295 | 13,000 |
1993/12/22 | 305 | 305 | 305 | 305 | 4,000 |
1993/12/17 | 320 | 320 | 316 | 316 | 8,000 |
1993/12/16 | 320 | 320 | 320 | 320 | 4,000 |
1993/12/15 | 304 | 305 | 304 | 305 | 3,000 |
1993/12/14 | 309 | 309 | 305 | 305 | 4,000 |
1993/12/13 | 305 | 305 | 300 | 300 | 11,000 |
1993/12/10 | 303 | 305 | 301 | 301 | 7,000 |
1993/12/09 | 290 | 300 | 290 | 300 | 3,000 |
1993/12/08 | 300 | 300 | 290 | 290 | 4,000 |
1993/12/07 | 300 | 300 | 300 | 300 | 2,000 |
1993/12/06 | 301 | 301 | 300 | 300 | 5,000 |
1993/12/03 | 313 | 313 | 300 | 300 | 21,000 |
1993/12/02 | 309 | 316 | 309 | 316 | 9,000 |
1993/12/01 | 295 | 310 | 295 | 305 | 10,000 |
1993/11/30 | 280 | 290 | 280 | 290 | 32,000 |
1993/11/29 | 281 | 281 | 280 | 280 | 31,000 |
1993/11/26 | 300 | 300 | 280 | 280 | 49,000 |
1993/11/25 | 303 | 304 | 301 | 301 | 25,000 |
1993/11/24 | 309 | 309 | 309 | 309 | 10,000 |
1993/11/22 | 327 | 327 | 315 | 315 | 11,000 |
1993/11/19 | 325 | 328 | 325 | 327 | 8,000 |
1993/11/18 | 324 | 324 | 321 | 322 | 13,000 |
1993/11/17 | 325 | 325 | 325 | 325 | 6,000 |
1993/11/16 | 326 | 326 | 320 | 325 | 8,000 |
1993/11/12 | 324 | 330 | 324 | 325 | 12,000 |
1993/11/11 | 312 | 315 | 310 | 312 | 9,000 |
1993/11/10 | 330 | 330 | 300 | 300 | 36,000 |
1993/11/09 | 340 | 340 | 330 | 330 | 16,000 |
1993/11/08 | 331 | 340 | 331 | 335 | 19,000 |
1993/11/05 | 350 | 350 | 338 | 341 | 11,000 |
1993/11/04 | 352 | 352 | 351 | 352 | 7,000 |
1993/11/02 | 355 | 355 | 351 | 351 | 4,000 |
1993/11/01 | 355 | 355 | 351 | 351 | 2,000 |
1993/10/29 | 350 | 350 | 350 | 350 | 5,000 |
1993/10/27 | 355 | 355 | 341 | 341 | 8,000 |
1993/10/26 | 352 | 355 | 352 | 355 | 5,000 |
1993/10/25 | 368 | 370 | 360 | 370 | 5,000 |
1993/10/22 | 385 | 385 | 370 | 370 | 6,000 |
1993/10/19 | 399 | 400 | 399 | 400 | 20,000 |
1993/10/18 | 390 | 399 | 390 | 399 | 12,000 |
1993/10/15 | 375 | 390 | 375 | 390 | 7,000 |
1993/10/14 | 370 | 370 | 370 | 370 | 4,000 |
1993/10/13 | 380 | 380 | 378 | 380 | 17,000 |
1993/10/12 | 370 | 380 | 370 | 380 | 4,000 |
1993/10/08 | 367 | 367 | 361 | 366 | 13,000 |
1993/10/07 | 366 | 367 | 366 | 367 | 2,000 |
1993/10/06 | 357 | 357 | 357 | 357 | 1,000 |
1993/10/05 | 373 | 373 | 356 | 360 | 6,000 |
1993/10/04 | 361 | 361 | 352 | 352 | 4,000 |
1993/10/01 | 354 | 370 | 354 | 370 | 20,000 |
1993/09/30 | 366 | 366 | 352 | 352 | 18,000 |
1993/09/29 | 375 | 375 | 368 | 368 | 2,000 |
1993/09/28 | 380 | 380 | 366 | 366 | 15,000 |
1993/09/27 | 386 | 386 | 386 | 386 | 2,000 |
1993/09/24 | 375 | 376 | 371 | 371 | 7,000 |
1993/09/22 | 382 | 382 | 371 | 375 | 9,000 |
1993/09/21 | 382 | 390 | 382 | 383 | 16,000 |
1993/09/20 | 385 | 385 | 380 | 382 | 11,000 |
1993/09/17 | 390 | 390 | 379 | 385 | 18,000 |
1993/09/16 | 395 | 398 | 390 | 390 | 19,000 |
1993/09/14 | 399 | 400 | 397 | 398 | 8,000 |
1993/09/13 | 399 | 400 | 399 | 400 | 4,000 |
1993/09/10 | 403 | 403 | 400 | 402 | 23,000 |
1993/09/09 | 401 | 406 | 400 | 403 | 14,000 |
1993/09/08 | 403 | 403 | 401 | 401 | 7,000 |
1993/09/07 | 410 | 410 | 402 | 402 | 4,000 |
1993/09/06 | 403 | 410 | 402 | 402 | 20,000 |
1993/09/03 | 401 | 410 | 400 | 402 | 22,000 |
1993/09/02 | 400 | 401 | 400 | 400 | 34,000 |
1993/09/01 | 410 | 411 | 400 | 400 | 35,000 |
1993/08/31 | 400 | 400 | 398 | 398 | 7,000 |
1993/08/30 | 400 | 402 | 400 | 400 | 16,000 |
1993/08/27 | 400 | 405 | 398 | 398 | 12,000 |
1993/08/26 | 400 | 400 | 395 | 395 | 11,000 |
1993/08/24 | 400 | 400 | 398 | 398 | 11,000 |
1993/08/23 | 408 | 408 | 400 | 400 | 13,000 |
1993/08/20 | 410 | 410 | 410 | 410 | 21,000 |
1993/08/19 | 407 | 411 | 407 | 411 | 11,000 |
1993/08/18 | 410 | 412 | 410 | 410 | 30,000 |
1993/08/17 | 410 | 410 | 406 | 406 | 51,000 |
1993/08/16 | 410 | 412 | 410 | 410 | 21,000 |
1993/08/13 | 410 | 411 | 410 | 410 | 26,000 |
1993/08/12 | 410 | 413 | 410 | 410 | 19,000 |
1993/08/11 | 417 | 417 | 410 | 410 | 28,000 |
1993/08/10 | 417 | 417 | 405 | 417 | 14,000 |
1993/08/09 | 417 | 420 | 417 | 417 | 7,000 |
1993/08/06 | 425 | 425 | 425 | 425 | 1,000 |
1993/08/05 | 425 | 425 | 425 | 425 | 13,000 |
1993/08/04 | 419 | 421 | 419 | 421 | 8,000 |
1993/08/03 | 416 | 419 | 410 | 410 | 11,000 |
1993/08/02 | 419 | 419 | 419 | 419 | 3,000 |
1993/07/30 | 415 | 416 | 415 | 416 | 3,000 |
1993/07/29 | 396 | 400 | 396 | 400 | 2,000 |
1993/07/28 | 391 | 392 | 390 | 390 | 3,000 |
1993/07/27 | 392 | 392 | 390 | 390 | 11,000 |
1993/07/26 | 397 | 397 | 390 | 390 | 10,000 |
1993/07/23 | 404 | 404 | 390 | 391 | 23,000 |
1993/07/22 | 410 | 410 | 405 | 405 | 9,000 |
1993/07/21 | 419 | 419 | 410 | 410 | 8,000 |
1993/07/20 | 420 | 420 | 419 | 419 | 10,000 |
1993/07/19 | 424 | 424 | 424 | 424 | 3,000 |
1993/07/16 | 420 | 420 | 420 | 420 | 4,000 |
1993/07/15 | 422 | 422 | 420 | 420 | 22,000 |
1993/07/14 | 425 | 425 | 417 | 420 | 61,000 |
1993/07/13 | 423 | 423 | 419 | 420 | 40,000 |
1993/07/12 | 420 | 420 | 419 | 420 | 14,000 |
1993/07/09 | 420 | 420 | 420 | 420 | 13,000 |
1993/07/08 | 420 | 420 | 419 | 420 | 6,000 |
1993/07/07 | 430 | 430 | 423 | 423 | 7,000 |
1993/07/06 | 430 | 430 | 425 | 425 | 6,000 |
1993/07/05 | 433 | 433 | 430 | 433 | 4,000 |
1993/07/02 | 426 | 426 | 423 | 425 | 6,000 |
1993/07/01 | 426 | 426 | 425 | 425 | 7,000 |
1993/06/30 | 426 | 426 | 426 | 426 | 2,000 |
1993/06/29 | 429 | 429 | 426 | 426 | 2,000 |
1993/06/28 | 442 | 442 | 426 | 426 | 14,000 |
1993/06/25 | 430 | 430 | 430 | 430 | 4,000 |
1993/06/24 | 420 | 427 | 420 | 427 | 13,000 |
1993/06/23 | 412 | 412 | 412 | 412 | 3,000 |
1993/06/22 | 401 | 410 | 401 | 403 | 10,000 |
1993/06/21 | 421 | 421 | 419 | 419 | 2,000 |
1993/06/18 | 430 | 431 | 419 | 421 | 14,000 |
1993/06/17 | 445 | 445 | 430 | 430 | 7,000 |
1993/06/16 | 445 | 450 | 445 | 445 | 17,000 |
1993/06/15 | 472 | 472 | 468 | 468 | 5,000 |
1993/06/14 | 484 | 484 | 483 | 483 | 12,000 |
1993/06/11 | 484 | 484 | 480 | 483 | 6,000 |
1993/06/10 | 472 | 473 | 472 | 472 | 12,000 |
1993/06/08 | 477 | 480 | 471 | 472 | 63,000 |
1993/06/07 | 478 | 480 | 478 | 478 | 33,000 |
1993/06/04 | 478 | 478 | 471 | 478 | 54,000 |
1993/06/03 | 471 | 480 | 471 | 479 | 28,000 |
1993/06/02 | 495 | 495 | 482 | 483 | 18,000 |
1993/06/01 | 483 | 496 | 483 | 492 | 39,000 |
1993/05/31 | 500 | 507 | 486 | 486 | 150,000 |
1993/05/28 | 498 | 500 | 495 | 499 | 122,000 |
1993/05/27 | 487 | 497 | 485 | 488 | 167,000 |
1993/05/26 | 454 | 470 | 450 | 469 | 285,000 |
1993/05/25 | 450 | 454 | 440 | 454 | 36,000 |
1993/05/24 | 454 | 454 | 449 | 449 | 10,000 |
1993/05/21 | 440 | 450 | 440 | 449 | 10,000 |
1993/05/20 | 440 | 440 | 440 | 440 | 1,000 |
1993/05/19 | 441 | 441 | 441 | 441 | 5,000 |
1993/05/18 | 450 | 450 | 450 | 450 | 10,000 |
1993/05/17 | 454 | 454 | 448 | 450 | 14,000 |
1993/05/14 | 459 | 460 | 450 | 454 | 12,000 |
1993/05/13 | 465 | 465 | 450 | 450 | 18,000 |
1993/05/12 | 475 | 475 | 463 | 470 | 20,000 |
1993/05/11 | 456 | 480 | 455 | 475 | 53,000 |
1993/05/10 | 448 | 455 | 446 | 455 | 23,000 |
1993/05/07 | 430 | 464 | 429 | 463 | 76,000 |
1993/05/06 | 435 | 435 | 420 | 420 | 38,000 |
1993/04/30 | 412 | 423 | 411 | 423 | 75,000 |
1993/04/28 | 412 | 420 | 410 | 412 | 92,000 |
1993/04/27 | 374 | 397 | 374 | 397 | 274,000 |
1993/04/26 | 374 | 374 | 374 | 374 | 262,000 |
1993/04/23 | 375 | 375 | 375 | 375 | 1,000 |
1993/04/22 | 375 | 375 | 375 | 375 | 4,000 |
1993/04/21 | 390 | 390 | 381 | 384 | 3,000 |
1993/04/20 | 390 | 390 | 389 | 390 | 26,000 |
1993/04/19 | 391 | 391 | 391 | 391 | 34,000 |
1993/04/16 | 402 | 402 | 391 | 391 | 62,000 |
1993/04/15 | 402 | 405 | 401 | 402 | 52,000 |
1993/04/14 | 408 | 410 | 401 | 401 | 98,000 |
1993/04/13 | 397 | 414 | 397 | 410 | 34,000 |
1993/04/12 | 395 | 396 | 385 | 391 | 90,000 |
1993/04/09 | 380 | 390 | 380 | 389 | 39,000 |
1993/04/08 | 361 | 366 | 360 | 362 | 87,000 |
1993/04/07 | 360 | 368 | 360 | 360 | 94,000 |
1993/04/06 | 350 | 355 | 350 | 354 | 121,000 |
1993/04/05 | 355 | 358 | 350 | 350 | 175,000 |
1993/04/02 | 360 | 361 | 346 | 350 | 132,000 |
1993/04/01 | 356 | 356 | 355 | 355 | 6,000 |
1993/03/31 | 350 | 350 | 345 | 345 | 17,000 |
1993/03/30 | 365 | 365 | 360 | 360 | 11,000 |
1993/03/29 | 350 | 353 | 349 | 350 | 33,000 |
1993/03/26 | 334 | 334 | 327 | 327 | 10,000 |
1993/03/25 | 326 | 332 | 325 | 325 | 9,000 |
1993/03/24 | 332 | 332 | 325 | 325 | 9,000 |
1993/03/23 | 333 | 333 | 332 | 332 | 20,000 |
1993/03/22 | 330 | 333 | 330 | 333 | 29,000 |
1993/03/19 | 319 | 323 | 315 | 323 | 29,000 |
1993/03/18 | 312 | 319 | 312 | 319 | 11,000 |
1993/03/17 | 310 | 310 | 307 | 307 | 2,000 |
1993/03/16 | 309 | 309 | 307 | 308 | 9,000 |
1993/03/15 | 307 | 307 | 305 | 305 | 10,000 |
1993/03/11 | 306 | 306 | 306 | 306 | 1,000 |
1993/03/10 | 310 | 310 | 306 | 306 | 8,000 |
1993/03/09 | 306 | 308 | 306 | 306 | 9,000 |
1993/03/08 | 293 | 300 | 288 | 300 | 42,000 |
1993/03/05 | 295 | 295 | 290 | 290 | 7,000 |
1993/03/04 | 296 | 296 | 295 | 295 | 2,000 |
1993/03/02 | 300 | 300 | 295 | 295 | 2,000 |
1993/03/01 | 305 | 305 | 305 | 305 | 7,000 |
1993/02/26 | 305 | 305 | 304 | 305 | 23,000 |
1993/02/25 | 304 | 304 | 304 | 304 | 5,000 |
1993/02/24 | 305 | 305 | 303 | 305 | 24,000 |
1993/02/23 | 305 | 305 | 305 | 305 | 9,000 |
1993/02/22 | 305 | 306 | 305 | 306 | 11,000 |
1993/02/19 | 309 | 311 | 305 | 305 | 22,000 |
1993/02/18 | 305 | 308 | 305 | 308 | 4,000 |
1993/02/15 | 303 | 303 | 303 | 303 | 1,000 |
1993/02/12 | 312 | 313 | 312 | 312 | 8,000 |
1993/02/10 | 311 | 314 | 311 | 312 | 7,000 |
1993/02/09 | 310 | 310 | 310 | 310 | 12,000 |
1993/02/08 | 298 | 300 | 292 | 300 | 33,000 |
1993/02/05 | 300 | 300 | 298 | 298 | 19,000 |
1993/02/04 | 300 | 301 | 299 | 300 | 27,000 |
1993/02/03 | 300 | 300 | 300 | 300 | 17,000 |
1993/02/02 | 300 | 300 | 298 | 300 | 13,000 |
1993/02/01 | 300 | 300 | 300 | 300 | 24,000 |
1993/01/29 | 310 | 310 | 300 | 300 | 5,000 |
1993/01/28 | 302 | 303 | 300 | 300 | 3,000 |
1993/01/27 | 309 | 309 | 301 | 303 | 16,000 |
1993/01/26 | 305 | 305 | 305 | 305 | 3,000 |
1993/01/22 | 315 | 315 | 304 | 304 | 6,000 |
1993/01/21 | 315 | 315 | 315 | 315 | 10,000 |
1993/01/19 | 315 | 315 | 315 | 315 | 2,000 |
1993/01/18 | 319 | 319 | 319 | 319 | 16,000 |
1993/01/13 | 319 | 319 | 317 | 319 | 8,000 |
1993/01/12 | 315 | 316 | 315 | 316 | 9,000 |
1993/01/11 | 320 | 320 | 320 | 320 | 7,000 |
1993/01/08 | 320 | 320 | 320 | 320 | 1,000 |
1993/01/07 | 316 | 316 | 310 | 311 | 42,000 |
1993/01/06 | 316 | 316 | 316 | 316 | 1,000 |
1993/01/04 | 321 | 321 | 317 | 317 | 5,000 |