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 |