日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 1,070 1,070 1,050 1,070 120,000
1994/12/29 1,070 1,070 1,050 1,070 134,000
1994/12/28 1,050 1,090 1,050 1,070 455,000
1994/12/27 1,060 1,070 1,030 1,030 199,000
1994/12/26 1,060 1,070 1,050 1,070 163,000
1994/12/22 1,010 1,050 1,010 1,050 271,000
1994/12/21 1,000 1,030 1,000 1,020 127,000
1994/12/20 1,000 1,020 996 1,020 172,000
1994/12/19 1,030 1,040 1,000 1,020 130,000
1994/12/16 1,070 1,070 1,030 1,030 219,000
1994/12/15 1,030 1,060 1,020 1,060 270,000
1994/12/14 1,000 1,020 995 1,000 237,000
1994/12/13 1,030 1,060 979 987 504,000
1994/12/12 1,030 1,040 1,020 1,030 215,000
1994/12/09 1,120 1,130 1,020 1,030 740,000
1994/12/08 1,150 1,160 1,100 1,110 782,000
1994/12/07 1,110 1,190 1,110 1,170 1,793,000
1994/12/06 1,060 1,110 1,040 1,100 1,087,000
1994/12/05 1,050 1,100 1,030 1,060 1,075,000
1994/12/02 949 1,030 943 1,020 912,000
1994/12/01 926 950 910 949 209,000
1994/11/30 904 929 904 928 238,000
1994/11/29 920 920 902 903 185,000
1994/11/28 926 930 910 920 130,000
1994/11/25 912 925 911 924 201,000
1994/11/24 900 912 900 911 269,000
1994/11/22 894 925 894 910 253,000
1994/11/21 949 949 910 911 172,000
1994/11/18 975 977 930 955 612,000
1994/11/17 890 971 884 971 370,000
1994/11/16 908 908 884 885 194,000
1994/11/15 900 914 900 913 184,000
1994/11/14 880 889 871 886 160,000
1994/11/11 860 885 860 885 376,000
1994/11/10 906 919 871 871 605,000
1994/11/09 927 928 890 905 515,000
1994/11/08 930 936 918 932 274,000
1994/11/07 965 972 945 945 167,000
1994/11/04 975 980 960 980 284,000
1994/11/02 959 984 955 968 305,000
1994/11/01 921 970 921 959 445,000
1994/10/31 940 945 910 925 337,000
1994/10/28 938 940 896 940 966,000
1994/10/27 980 991 950 953 1,124,000
1994/10/26 1,050 1,050 990 990 553,000
1994/10/25 1,030 1,070 1,030 1,050 530,000
1994/10/24 1,110 1,110 1,060 1,060 346,000
1994/10/21 1,070 1,120 1,070 1,110 566,000
1994/10/20 1,070 1,140 1,060 1,070 510,000
1994/10/19 1,120 1,140 1,060 1,070 523,000
1994/10/18 1,140 1,170 1,120 1,120 414,000
1994/10/17 1,130 1,180 1,110 1,150 458,000
1994/10/14 1,170 1,190 1,110 1,130 598,000
1994/10/13 1,180 1,230 1,170 1,180 2,051,000
1994/10/12 1,080 1,170 1,070 1,160 936,000
1994/10/11 1,100 1,120 1,050 1,100 497,000
1994/10/07 1,090 1,100 1,010 1,100 1,938,000
1994/10/06 1,140 1,190 1,130 1,190 2,414,000
1994/10/05 1,060 1,130 1,060 1,120 1,453,000
1994/10/04 1,150 1,160 1,070 1,090 3,372,000
1994/10/03 1,000 1,100 1,000 1,100 2,367,000
1994/09/30 999 1,010 959 996 971,000
1994/09/29 990 1,030 969 974 1,667,000
1994/09/28 912 983 912 974 1,075,000
1994/09/27 965 980 906 917 1,525,000
1994/09/26 1,040 1,050 1,010 1,020 1,471,000
1994/09/22 955 1,010 944 1,010 2,264,000
1994/09/21 940 969 910 940 1,734,000
1994/09/20 865 948 865 948 771,000
1994/09/19 890 890 859 860 267,000
1994/09/16 885 906 851 884 538,000
1994/09/14 920 948 871 880 1,596,000
1994/09/13 887 921 870 920 1,293,000
1994/09/12 840 892 840 872 674,000
1994/09/09 853 880 830 842 1,523,000
1994/09/08 780 850 780 828 1,577,000
1994/09/07 808 830 770 785 2,110,000
1994/09/06 860 863 826 833 1,076,000
1994/09/05 908 920 862 864 590,000
1994/09/02 880 911 880 908 891,000
1994/09/01 946 949 879 886 1,479,000
1994/08/31 951 960 913 944 1,121,000
1994/08/30 1,020 1,020 940 959 1,492,000
1994/08/29 1,040 1,050 1,030 1,040 200,000
1994/08/26 1,010 1,040 1,010 1,040 188,000
1994/08/25 1,040 1,060 1,000 1,030 502,000
1994/08/24 991 1,030 991 1,020 408,000
1994/08/23 970 1,020 969 986 728,000
1994/08/22 1,020 1,030 969 990 1,296,000
1994/08/19 1,100 1,100 1,020 1,030 1,057,000
1994/08/18 1,120 1,150 1,110 1,110 186,000
1994/08/17 1,150 1,160 1,130 1,130 252,000
1994/08/16 1,110 1,150 1,110 1,150 237,000
1994/08/15 1,110 1,130 1,100 1,130 268,000
1994/08/12 1,130 1,140 1,100 1,100 401,000
1994/08/11 1,090 1,140 1,060 1,130 1,507,000
1994/08/10 1,240 1,240 1,080 1,080 1,330,000
1994/08/09 1,220 1,240 1,120 1,240 1,884,000
1994/08/08 1,390 1,390 1,200 1,210 1,632,000
1994/08/05 1,390 1,410 1,380 1,400 382,000
1994/08/04 1,430 1,450 1,400 1,400 290,000
1994/08/03 1,480 1,480 1,440 1,440 220,000
1994/08/02 1,440 1,480 1,430 1,460 310,000
1994/08/01 1,430 1,440 1,420 1,430 213,000
1994/07/29 1,440 1,460 1,430 1,440 281,000
1994/07/28 1,470 1,480 1,420 1,430 474,000
1994/07/27 1,520 1,530 1,440 1,470 1,126,000
1994/07/26 1,390 1,480 1,380 1,480 856,000
1994/07/25 1,440 1,490 1,400 1,400 790,000
1994/07/22 1,510 1,540 1,460 1,460 2,019,000
1994/07/21 1,600 1,640 1,550 1,590 2,372,000
1994/07/20 1,640 1,660 1,540 1,570 4,584,000
1994/07/19 1,460 1,590 1,460 1,590 3,522,000
1994/07/18 1,370 1,420 1,340 1,420 951,000
1994/07/15 1,410 1,430 1,350 1,390 1,371,000
1994/07/14 1,450 1,480 1,410 1,410 1,191,000
1994/07/13 1,480 1,530 1,370 1,450 3,558,000
1994/07/12 1,580 1,620 1,490 1,490 3,992,000
1994/07/11 1,410 1,530 1,400 1,500 3,628,000
1994/07/08 1,410 1,460 1,390 1,440 3,812,000
1994/07/07 1,310 1,370 1,280 1,370 2,877,000
1994/07/06 1,260 1,330 1,250 1,290 3,853,000
1994/07/05 1,210 1,240 1,160 1,240 1,229,000
1994/07/04 1,210 1,240 1,180 1,210 2,450,000
1994/07/01 1,080 1,200 1,060 1,190 3,841,000
1994/06/30 1,080 1,170 1,070 1,090 3,834,000
1994/06/29 1,050 1,050 1,050 1,050 1,027,000
1994/06/28 943 961 935 950 382,000
1994/06/27 930 940 928 928 195,000
1994/06/24 965 969 945 951 174,000
1994/06/23 928 978 928 965 522,000
1994/06/22 931 951 925 927 356,000
1994/06/21 960 970 938 951 475,000
1994/06/20 931 970 919 968 252,000
1994/06/17 940 945 923 931 198,000
1994/06/16 940 944 929 931 250,000
1994/06/15 970 974 931 931 539,000
1994/06/14 925 945 905 945 629,000
1994/06/13 940 949 925 925 241,000
1994/06/10 962 966 928 930 441,000
1994/06/09 971 995 960 961 966,000
1994/06/08 950 992 940 966 1,366,000
1994/06/07 954 960 923 934 640,000
1994/06/06 950 965 924 959 517,000
1994/06/03 961 984 945 955 1,591,000
1994/06/02 950 970 938 952 1,745,000
1994/06/01 880 932 865 925 2,053,000
1994/05/31 886 887 856 870 531,000
1994/05/30 881 907 877 881 1,851,000
1994/05/27 834 881 815 866 1,827,000
1994/05/26 821 850 794 806 886,000
1994/05/25 865 865 821 822 1,166,000
1994/05/24 820 880 819 858 1,945,000
1994/05/23 788 839 750 825 1,550,000
1994/05/20 720 805 717 788 2,191,000
1994/05/19 669 709 652 707 1,727,000
1994/05/18 650 680 648 666 1,321,000
1994/05/17 610 660 610 640 1,034,000
1994/05/16 620 627 600 611 630,000
1994/05/13 570 615 570 615 968,000
1994/05/12 540 560 536 560 258,000
1994/05/11 545 548 531 543 205,000
1994/05/10 511 540 511 540 219,000
1994/05/09 520 521 510 511 93,000
1994/05/06 502 524 502 522 145,000
1994/05/02 505 507 500 507 115,000
1994/04/28 535 539 505 518 254,000
1994/04/27 550 564 536 545 709,000
1994/04/26 495 536 487 536 437,000
1994/04/25 494 497 480 486 143,000
1994/04/22 468 492 468 482 201,000
1994/04/21 465 468 460 460 67,000
1994/04/20 460 463 457 463 37,000
1994/04/19 460 460 455 455 8,000
1994/04/18 460 462 455 455 15,000
1994/04/15 450 464 449 463 51,000
1994/04/14 458 460 450 450 23,000
1994/04/13 451 457 450 453 27,000
1994/04/12 460 460 450 451 30,000
1994/04/11 443 465 443 465 50,000
1994/04/08 442 459 442 443 85,000
1994/04/07 435 435 430 430 25,000
1994/04/06 427 435 426 430 53,000
1994/04/05 430 430 420 420 33,000
1994/04/04 438 438 430 437 8,000
1994/04/01 421 439 421 435 58,000
1994/03/31 430 430 430 430 3,000
1994/03/30 430 430 420 430 19,000
1994/03/29 445 445 436 436 9,000
1994/03/28 446 446 435 441 50,000
1994/03/25 450 450 440 445 6,000
1994/03/24 453 454 451 451 6,000
1994/03/23 450 459 448 448 33,000
1994/03/22 479 479 461 470 55,000
1994/03/18 451 479 451 473 156,000
1994/03/17 445 450 440 450 56,000
1994/03/16 445 447 440 440 33,000
1994/03/15 450 451 445 445 122,000
1994/03/14 452 460 451 460 61,000
1994/03/11 452 460 452 452 26,000
1994/03/10 459 459 452 452 50,000
1994/03/09 446 460 446 459 58,000
1994/03/08 452 459 440 442 58,000
1994/03/07 461 461 451 451 102,000
1994/03/04 440 473 438 462 582,000
1994/03/03 424 440 419 440 94,000
1994/03/02 416 424 415 424 43,000
1994/03/01 408 410 406 410 7,000
1994/02/28 415 420 405 405 54,000
1994/02/25 409 409 405 406 33,000
1994/02/24 401 419 401 405 74,000
1994/02/23 400 405 400 400 97,000
1994/02/22 409 410 400 410 55,000
1994/02/21 401 410 401 410 15,000
1994/02/18 400 400 395 395 11,000
1994/02/17 404 404 390 390 38,000
1994/02/16 407 407 397 401 14,000
1994/02/15 399 400 385 393 52,000
1994/02/14 410 410 408 408 23,000
1994/02/10 405 444 405 430 141,000
1994/02/09 420 420 401 405 95,000
1994/02/08 398 400 394 399 62,000
1994/02/07 380 394 380 394 41,000
1994/02/04 360 364 360 364 10,000
1994/02/03 370 375 360 360 12,000
1994/02/02 379 380 370 375 16,000
1994/02/01 382 386 380 384 16,000
1994/01/31 370 386 369 385 26,000
1994/01/28 359 362 353 353 11,000
1994/01/27 365 376 358 358 12,000
1994/01/26 350 354 350 354 14,000
1994/01/25 339 347 339 347 3,000
1994/01/24 340 340 340 340 6,000
1994/01/21 371 379 365 379 14,000
1994/01/20 387 388 380 380 20,000
1994/01/19 360 387 360 387 104,000
1994/01/18 365 365 355 360 10,000
1994/01/17 365 366 365 366 3,000
1994/01/14 355 359 355 356 11,000
1994/01/13 345 355 340 355 38,000
1994/01/12 340 348 340 348 9,000
1994/01/11 331 335 331 335 5,000
1994/01/10 331 331 330 331 16,000
1994/01/07 323 324 323 323 11,000
1994/01/06 320 320 320 320 8,000

このページの先頭へ