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 |
|---|---|---|---|---|---|
| 1996/12/30 | 338 | 338 | 336 | 338 | 13,000 |
| 1996/12/27 | 353 | 353 | 338 | 343 | 17,000 |
| 1996/12/26 | 349 | 353 | 336 | 336 | 15,000 |
| 1996/12/25 | 333 | 349 | 333 | 348 | 28,000 |
| 1996/12/24 | 336 | 340 | 336 | 338 | 20,000 |
| 1996/12/20 | 340 | 340 | 331 | 333 | 71,000 |
| 1996/12/19 | 361 | 361 | 350 | 350 | 31,000 |
| 1996/12/18 | 370 | 373 | 361 | 361 | 28,000 |
| 1996/12/17 | 370 | 371 | 370 | 370 | 18,000 |
| 1996/12/16 | 380 | 380 | 376 | 379 | 12,000 |
| 1996/12/13 | 376 | 380 | 376 | 380 | 23,000 |
| 1996/12/12 | 372 | 382 | 370 | 377 | 27,000 |
| 1996/12/11 | 395 | 395 | 372 | 382 | 29,000 |
| 1996/12/10 | 390 | 400 | 385 | 385 | 46,000 |
| 1996/12/09 | 397 | 397 | 381 | 390 | 13,000 |
| 1996/12/06 | 400 | 400 | 390 | 397 | 22,000 |
| 1996/12/05 | 398 | 400 | 396 | 400 | 15,000 |
| 1996/12/04 | 400 | 400 | 398 | 399 | 13,000 |
| 1996/12/03 | 400 | 405 | 400 | 400 | 23,000 |
| 1996/12/02 | 420 | 420 | 404 | 404 | 19,000 |
| 1996/11/29 | 400 | 411 | 400 | 411 | 29,000 |
| 1996/11/28 | 415 | 416 | 400 | 400 | 35,000 |
| 1996/11/27 | 430 | 430 | 415 | 415 | 24,000 |
| 1996/11/26 | 441 | 441 | 426 | 426 | 29,000 |
| 1996/11/25 | 435 | 436 | 435 | 436 | 11,000 |
| 1996/11/22 | 435 | 436 | 435 | 435 | 18,000 |
| 1996/11/21 | 435 | 440 | 435 | 440 | 8,000 |
| 1996/11/20 | 436 | 436 | 431 | 435 | 13,000 |
| 1996/11/19 | 448 | 448 | 442 | 442 | 4,000 |
| 1996/11/18 | 441 | 447 | 436 | 447 | 9,000 |
| 1996/11/15 | 450 | 450 | 441 | 442 | 45,000 |
| 1996/11/14 | 460 | 463 | 451 | 452 | 23,000 |
| 1996/11/13 | 456 | 460 | 455 | 460 | 15,000 |
| 1996/11/12 | 450 | 455 | 450 | 455 | 18,000 |
| 1996/11/11 | 450 | 452 | 450 | 451 | 15,000 |
| 1996/11/08 | 457 | 457 | 451 | 451 | 48,000 |
| 1996/11/07 | 462 | 465 | 461 | 461 | 47,000 |
| 1996/11/06 | 462 | 463 | 461 | 462 | 20,000 |
| 1996/11/05 | 462 | 462 | 461 | 461 | 12,000 |
| 1996/11/01 | 479 | 479 | 461 | 461 | 40,000 |
| 1996/10/31 | 485 | 485 | 475 | 480 | 37,000 |
| 1996/10/30 | 485 | 485 | 475 | 479 | 61,000 |
| 1996/10/29 | 451 | 460 | 451 | 460 | 19,000 |
| 1996/10/28 | 454 | 454 | 450 | 451 | 23,000 |
| 1996/10/25 | 460 | 460 | 454 | 454 | 34,000 |
| 1996/10/24 | 460 | 461 | 459 | 459 | 32,000 |
| 1996/10/23 | 457 | 459 | 457 | 459 | 27,000 |
| 1996/10/22 | 484 | 490 | 456 | 456 | 48,000 |
| 1996/10/21 | 510 | 510 | 494 | 494 | 41,000 |
| 1996/10/18 | 500 | 505 | 498 | 500 | 145,000 |
| 1996/10/17 | 470 | 506 | 470 | 490 | 246,000 |
| 1996/10/16 | 427 | 455 | 427 | 455 | 272,000 |
| 1996/10/15 | 422 | 430 | 422 | 430 | 94,000 |
| 1996/10/14 | 430 | 435 | 428 | 434 | 71,000 |
| 1996/10/11 | 431 | 435 | 430 | 432 | 61,000 |
| 1996/10/09 | 443 | 445 | 436 | 436 | 44,000 |
| 1996/10/08 | 449 | 449 | 443 | 444 | 24,000 |
| 1996/10/07 | 457 | 457 | 443 | 443 | 32,000 |
| 1996/10/04 | 450 | 460 | 449 | 452 | 187,000 |
| 1996/10/03 | 465 | 465 | 453 | 453 | 59,000 |
| 1996/10/02 | 475 | 475 | 465 | 467 | 19,000 |
| 1996/10/01 | 470 | 475 | 465 | 475 | 65,000 |
| 1996/09/30 | 470 | 471 | 470 | 470 | 19,000 |
| 1996/09/27 | 475 | 480 | 465 | 470 | 86,000 |
| 1996/09/26 | 473 | 475 | 472 | 472 | 16,000 |
| 1996/09/25 | 482 | 484 | 475 | 475 | 16,000 |
| 1996/09/24 | 490 | 490 | 485 | 485 | 16,000 |
| 1996/09/20 | 485 | 495 | 485 | 495 | 5,000 |
| 1996/09/19 | 492 | 492 | 492 | 492 | 2,000 |
| 1996/09/18 | 500 | 501 | 500 | 500 | 22,000 |
| 1996/09/17 | 483 | 520 | 483 | 520 | 16,000 |
| 1996/09/13 | 481 | 482 | 479 | 482 | 9,000 |
| 1996/09/12 | 489 | 489 | 482 | 482 | 7,000 |
| 1996/09/11 | 505 | 506 | 500 | 500 | 82,000 |
| 1996/09/10 | 488 | 500 | 488 | 500 | 7,000 |
| 1996/09/09 | 490 | 490 | 488 | 488 | 10,000 |
| 1996/09/06 | 491 | 494 | 490 | 493 | 39,000 |
| 1996/09/05 | 485 | 489 | 485 | 489 | 5,000 |
| 1996/09/04 | 490 | 499 | 490 | 491 | 6,000 |
| 1996/09/03 | 491 | 491 | 481 | 481 | 9,000 |
| 1996/09/02 | 486 | 486 | 486 | 486 | 6,000 |
| 1996/08/30 | 491 | 493 | 489 | 493 | 13,000 |
| 1996/08/29 | 495 | 495 | 491 | 491 | 5,000 |
| 1996/08/28 | 507 | 507 | 495 | 495 | 12,000 |
| 1996/08/27 | 505 | 506 | 504 | 504 | 5,000 |
| 1996/08/26 | 511 | 511 | 500 | 500 | 20,000 |
| 1996/08/23 | 525 | 525 | 518 | 518 | 11,000 |
| 1996/08/22 | 522 | 525 | 516 | 520 | 11,000 |
| 1996/08/21 | 522 | 534 | 511 | 511 | 68,000 |
| 1996/08/20 | 520 | 520 | 511 | 520 | 7,000 |
| 1996/08/19 | 515 | 515 | 510 | 510 | 7,000 |
| 1996/08/16 | 517 | 522 | 511 | 511 | 14,000 |
| 1996/08/15 | 508 | 508 | 507 | 507 | 11,000 |
| 1996/08/14 | 494 | 498 | 492 | 497 | 27,000 |
| 1996/08/13 | 482 | 490 | 482 | 484 | 23,000 |
| 1996/08/12 | 510 | 510 | 485 | 485 | 23,000 |
| 1996/08/09 | 516 | 517 | 506 | 510 | 45,000 |
| 1996/08/08 | 510 | 525 | 505 | 511 | 56,000 |
| 1996/08/07 | 500 | 510 | 500 | 510 | 22,000 |
| 1996/08/06 | 509 | 509 | 500 | 500 | 18,000 |
| 1996/08/05 | 509 | 513 | 509 | 510 | 34,000 |
| 1996/08/02 | 511 | 520 | 506 | 506 | 33,000 |
| 1996/08/01 | 512 | 512 | 500 | 505 | 50,000 |
| 1996/07/31 | 526 | 526 | 510 | 510 | 33,000 |
| 1996/07/30 | 536 | 536 | 530 | 530 | 23,000 |
| 1996/07/29 | 549 | 549 | 535 | 535 | 8,000 |
| 1996/07/26 | 531 | 533 | 530 | 533 | 8,000 |
| 1996/07/25 | 530 | 532 | 527 | 527 | 23,000 |
| 1996/07/24 | 550 | 550 | 530 | 544 | 41,000 |
| 1996/07/23 | 555 | 556 | 554 | 556 | 11,000 |
| 1996/07/22 | 568 | 568 | 555 | 555 | 8,000 |
| 1996/07/19 | 574 | 580 | 561 | 580 | 23,000 |
| 1996/07/18 | 576 | 576 | 560 | 560 | 23,000 |
| 1996/07/17 | 595 | 595 | 566 | 566 | 21,000 |
| 1996/07/16 | 576 | 580 | 569 | 580 | 30,000 |
| 1996/07/15 | 576 | 576 | 576 | 576 | 5,000 |
| 1996/07/12 | 595 | 595 | 576 | 576 | 22,000 |
| 1996/07/11 | 596 | 600 | 585 | 595 | 27,000 |
| 1996/07/10 | 593 | 600 | 592 | 595 | 63,000 |
| 1996/07/09 | 575 | 595 | 575 | 590 | 17,000 |
| 1996/07/08 | 582 | 582 | 575 | 575 | 12,000 |
| 1996/07/05 | 584 | 584 | 578 | 582 | 31,000 |
| 1996/07/04 | 587 | 587 | 585 | 585 | 9,000 |
| 1996/07/03 | 587 | 587 | 585 | 587 | 10,000 |
| 1996/07/02 | 599 | 599 | 585 | 587 | 8,000 |
| 1996/07/01 | 584 | 585 | 583 | 583 | 4,000 |
| 1996/06/28 | 589 | 589 | 582 | 584 | 12,000 |
| 1996/06/27 | 578 | 580 | 575 | 580 | 33,000 |
| 1996/06/26 | 576 | 579 | 576 | 578 | 26,000 |
| 1996/06/25 | 579 | 579 | 577 | 579 | 9,000 |
| 1996/06/24 | 577 | 580 | 577 | 580 | 21,000 |
| 1996/06/21 | 599 | 599 | 581 | 581 | 25,000 |
| 1996/06/20 | 603 | 604 | 580 | 600 | 45,000 |
| 1996/06/19 | 605 | 605 | 603 | 603 | 12,000 |
| 1996/06/18 | 622 | 622 | 605 | 605 | 7,000 |
| 1996/06/17 | 619 | 625 | 619 | 619 | 17,000 |
| 1996/06/14 | 620 | 625 | 600 | 619 | 50,000 |
| 1996/06/13 | 600 | 609 | 595 | 600 | 32,000 |
| 1996/06/12 | 591 | 600 | 583 | 600 | 10,000 |
| 1996/06/11 | 598 | 600 | 590 | 591 | 18,000 |
| 1996/06/10 | 579 | 600 | 579 | 599 | 12,000 |
| 1996/06/07 | 599 | 600 | 586 | 599 | 17,000 |
| 1996/06/06 | 599 | 620 | 599 | 600 | 14,000 |
| 1996/06/05 | 610 | 620 | 600 | 600 | 38,000 |
| 1996/06/04 | 603 | 610 | 575 | 610 | 54,000 |
| 1996/06/03 | 625 | 625 | 603 | 603 | 18,000 |
| 1996/05/31 | 640 | 640 | 625 | 625 | 22,000 |
| 1996/05/30 | 624 | 660 | 624 | 640 | 71,000 |
| 1996/05/29 | 610 | 625 | 610 | 624 | 53,000 |
| 1996/05/28 | 610 | 619 | 610 | 619 | 12,000 |
| 1996/05/27 | 620 | 628 | 620 | 620 | 14,000 |
| 1996/05/24 | 612 | 620 | 610 | 620 | 27,000 |
| 1996/05/23 | 616 | 625 | 612 | 612 | 40,000 |
| 1996/05/22 | 612 | 616 | 612 | 615 | 11,000 |
| 1996/05/21 | 616 | 625 | 611 | 611 | 23,000 |
| 1996/05/20 | 616 | 625 | 610 | 610 | 33,000 |
| 1996/05/17 | 624 | 628 | 611 | 611 | 65,000 |
| 1996/05/16 | 625 | 625 | 620 | 624 | 27,000 |
| 1996/05/15 | 615 | 622 | 615 | 621 | 27,000 |
| 1996/05/14 | 630 | 635 | 620 | 620 | 20,000 |
| 1996/05/13 | 634 | 634 | 620 | 620 | 18,000 |
| 1996/05/10 | 645 | 645 | 635 | 635 | 42,000 |
| 1996/05/09 | 664 | 670 | 631 | 635 | 56,000 |
| 1996/05/08 | 656 | 666 | 646 | 666 | 16,000 |
| 1996/05/07 | 659 | 680 | 656 | 666 | 54,000 |
| 1996/05/02 | 646 | 651 | 635 | 647 | 75,000 |
| 1996/05/01 | 645 | 650 | 635 | 646 | 51,000 |
| 1996/04/30 | 659 | 659 | 640 | 645 | 55,000 |
| 1996/04/26 | 632 | 650 | 632 | 640 | 67,000 |
| 1996/04/25 | 650 | 650 | 626 | 631 | 96,000 |
| 1996/04/24 | 660 | 685 | 660 | 665 | 117,000 |
| 1996/04/23 | 685 | 690 | 666 | 690 | 71,000 |
| 1996/04/22 | 689 | 690 | 667 | 685 | 90,000 |
| 1996/04/19 | 660 | 698 | 658 | 690 | 199,000 |
| 1996/04/18 | 676 | 685 | 660 | 660 | 113,000 |
| 1996/04/17 | 702 | 702 | 669 | 686 | 279,000 |
| 1996/04/16 | 670 | 745 | 660 | 690 | 908,000 |
| 1996/04/15 | 660 | 660 | 645 | 655 | 272,000 |
| 1996/04/12 | 615 | 660 | 615 | 645 | 523,000 |
| 1996/04/11 | 610 | 615 | 601 | 614 | 38,000 |
| 1996/04/10 | 619 | 619 | 602 | 605 | 26,000 |
| 1996/04/09 | 607 | 617 | 600 | 601 | 24,000 |
| 1996/04/08 | 616 | 616 | 594 | 600 | 75,000 |
| 1996/04/05 | 628 | 630 | 610 | 616 | 163,000 |
| 1996/04/04 | 647 | 647 | 618 | 628 | 601,000 |
| 1996/04/03 | 581 | 628 | 581 | 628 | 396,000 |
| 1996/04/02 | 590 | 590 | 575 | 580 | 54,000 |
| 1996/04/01 | 600 | 606 | 580 | 585 | 167,000 |
| 1996/03/29 | 564 | 612 | 560 | 598 | 381,000 |
| 1996/03/28 | 541 | 560 | 540 | 559 | 26,000 |
| 1996/03/27 | 530 | 540 | 525 | 540 | 18,000 |
| 1996/03/26 | 540 | 540 | 521 | 535 | 16,000 |
| 1996/03/25 | 540 | 545 | 530 | 530 | 16,000 |
| 1996/03/22 | 532 | 541 | 530 | 540 | 20,000 |
| 1996/03/21 | 526 | 539 | 525 | 532 | 13,000 |
| 1996/03/19 | 525 | 527 | 525 | 526 | 10,000 |
| 1996/03/15 | 540 | 540 | 520 | 520 | 6,000 |
| 1996/03/14 | 530 | 535 | 525 | 525 | 33,000 |
| 1996/03/13 | 520 | 520 | 510 | 510 | 27,000 |
| 1996/03/12 | 529 | 529 | 510 | 520 | 17,000 |
| 1996/03/11 | 510 | 539 | 510 | 530 | 29,000 |
| 1996/03/08 | 513 | 530 | 513 | 517 | 68,000 |
| 1996/03/07 | 530 | 530 | 520 | 520 | 31,000 |
| 1996/03/06 | 531 | 532 | 526 | 530 | 35,000 |
| 1996/03/05 | 540 | 540 | 532 | 532 | 15,000 |
| 1996/03/04 | 559 | 559 | 546 | 546 | 11,000 |
| 1996/03/01 | 535 | 540 | 530 | 540 | 53,000 |
| 1996/02/29 | 540 | 541 | 536 | 540 | 26,000 |
| 1996/02/28 | 553 | 553 | 545 | 545 | 25,000 |
| 1996/02/27 | 552 | 565 | 552 | 553 | 15,000 |
| 1996/02/26 | 556 | 575 | 550 | 575 | 20,000 |
| 1996/02/23 | 566 | 566 | 556 | 556 | 36,000 |
| 1996/02/22 | 578 | 578 | 566 | 571 | 17,000 |
| 1996/02/21 | 576 | 590 | 576 | 580 | 99,000 |
| 1996/02/20 | 552 | 574 | 551 | 574 | 446,000 |
| 1996/02/19 | 562 | 562 | 557 | 557 | 7,000 |
| 1996/02/16 | 559 | 559 | 541 | 551 | 462,000 |
| 1996/02/15 | 562 | 563 | 560 | 560 | 31,000 |
| 1996/02/14 | 580 | 580 | 560 | 561 | 14,000 |
| 1996/02/13 | 591 | 595 | 576 | 576 | 39,000 |
| 1996/02/09 | 600 | 600 | 580 | 589 | 69,000 |
| 1996/02/08 | 562 | 622 | 562 | 600 | 438,000 |
| 1996/02/07 | 556 | 560 | 551 | 560 | 22,000 |
| 1996/02/06 | 561 | 569 | 551 | 551 | 27,000 |
| 1996/02/05 | 570 | 570 | 560 | 561 | 28,000 |
| 1996/02/02 | 561 | 570 | 556 | 565 | 52,000 |
| 1996/02/01 | 570 | 570 | 555 | 557 | 24,000 |
| 1996/01/31 | 565 | 570 | 556 | 570 | 54,000 |
| 1996/01/30 | 570 | 570 | 552 | 555 | 26,000 |
| 1996/01/29 | 570 | 575 | 552 | 559 | 46,000 |
| 1996/01/26 | 556 | 570 | 550 | 566 | 66,000 |
| 1996/01/25 | 551 | 551 | 542 | 546 | 22,000 |
| 1996/01/24 | 549 | 550 | 543 | 550 | 29,000 |
| 1996/01/23 | 551 | 570 | 548 | 551 | 38,000 |
| 1996/01/22 | 551 | 551 | 551 | 551 | 23,000 |
| 1996/01/19 | 551 | 553 | 548 | 548 | 44,000 |
| 1996/01/18 | 570 | 580 | 558 | 558 | 44,000 |
| 1996/01/17 | 581 | 581 | 562 | 562 | 32,000 |
| 1996/01/16 | 585 | 585 | 561 | 561 | 26,000 |
| 1996/01/12 | 600 | 600 | 572 | 575 | 127,000 |
| 1996/01/11 | 610 | 610 | 590 | 600 | 136,000 |
| 1996/01/10 | 590 | 615 | 590 | 606 | 578,000 |
| 1996/01/09 | 545 | 560 | 538 | 560 | 58,000 |
| 1996/01/08 | 550 | 560 | 546 | 546 | 8,000 |
| 1996/01/05 | 550 | 550 | 545 | 545 | 36,000 |
| 1996/01/04 | 570 | 570 | 545 | 545 | 23,000 |