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 |
---|---|---|---|---|---|
1997/12/30 | 130 | 135 | 130 | 135 | 18,000 |
1997/12/29 | 136 | 136 | 135 | 135 | 14,000 |
1997/12/26 | 142 | 142 | 135 | 135 | 10,000 |
1997/12/25 | 130 | 135 | 130 | 132 | 26,000 |
1997/12/24 | 151 | 151 | 120 | 120 | 41,000 |
1997/12/22 | 167 | 167 | 141 | 141 | 18,000 |
1997/12/19 | 170 | 170 | 162 | 162 | 35,000 |
1997/12/18 | 172 | 174 | 172 | 172 | 39,000 |
1997/12/17 | 170 | 175 | 165 | 173 | 20,000 |
1997/12/16 | 170 | 180 | 170 | 171 | 20,000 |
1997/12/15 | 170 | 175 | 170 | 170 | 43,000 |
1997/12/12 | 170 | 175 | 170 | 175 | 55,000 |
1997/12/11 | 180 | 180 | 168 | 168 | 25,000 |
1997/12/10 | 187 | 187 | 171 | 180 | 31,000 |
1997/12/09 | 184 | 184 | 175 | 184 | 15,000 |
1997/12/08 | 185 | 185 | 175 | 175 | 29,000 |
1997/12/05 | 185 | 186 | 181 | 185 | 23,000 |
1997/12/04 | 195 | 195 | 185 | 185 | 12,000 |
1997/12/03 | 188 | 195 | 188 | 195 | 9,000 |
1997/12/02 | 186 | 186 | 183 | 183 | 37,000 |
1997/12/01 | 185 | 185 | 180 | 183 | 53,000 |
1997/11/28 | 195 | 195 | 179 | 180 | 39,000 |
1997/11/27 | 195 | 195 | 178 | 180 | 36,000 |
1997/11/26 | 210 | 210 | 195 | 195 | 26,000 |
1997/11/25 | 205 | 210 | 205 | 210 | 22,000 |
1997/11/21 | 205 | 210 | 205 | 210 | 36,000 |
1997/11/20 | 215 | 215 | 205 | 205 | 8,000 |
1997/11/19 | 210 | 217 | 210 | 210 | 41,000 |
1997/11/18 | 211 | 212 | 201 | 205 | 27,000 |
1997/11/17 | 195 | 200 | 195 | 200 | 18,000 |
1997/11/14 | 193 | 200 | 193 | 195 | 6,000 |
1997/11/13 | 199 | 202 | 190 | 191 | 28,000 |
1997/11/12 | 197 | 197 | 197 | 197 | 52,000 |
1997/11/11 | 219 | 220 | 210 | 220 | 13,000 |
1997/11/10 | 220 | 220 | 215 | 220 | 25,000 |
1997/11/07 | 225 | 225 | 215 | 215 | 47,000 |
1997/11/06 | 230 | 235 | 228 | 235 | 11,000 |
1997/11/05 | 235 | 239 | 230 | 230 | 60,000 |
1997/11/04 | 238 | 240 | 238 | 240 | 13,000 |
1997/10/31 | 240 | 240 | 237 | 240 | 4,000 |
1997/10/30 | 240 | 240 | 237 | 240 | 4,000 |
1997/10/29 | 235 | 240 | 230 | 240 | 24,000 |
1997/10/28 | 230 | 230 | 225 | 225 | 25,000 |
1997/10/27 | 252 | 252 | 240 | 240 | 21,000 |
1997/10/24 | 250 | 252 | 246 | 252 | 24,000 |
1997/10/23 | 252 | 260 | 250 | 260 | 15,000 |
1997/10/22 | 245 | 245 | 242 | 245 | 7,000 |
1997/10/21 | 250 | 250 | 240 | 245 | 21,000 |
1997/10/20 | 255 | 255 | 250 | 250 | 6,000 |
1997/10/17 | 260 | 260 | 245 | 245 | 12,000 |
1997/10/16 | 265 | 265 | 265 | 265 | 5,000 |
1997/10/15 | 260 | 270 | 260 | 270 | 7,000 |
1997/10/14 | 260 | 264 | 260 | 264 | 10,000 |
1997/10/13 | 270 | 270 | 265 | 270 | 21,000 |
1997/10/09 | 274 | 274 | 269 | 270 | 13,000 |
1997/10/08 | 280 | 280 | 279 | 279 | 7,000 |
1997/10/07 | 280 | 283 | 273 | 276 | 27,000 |
1997/10/06 | 251 | 260 | 251 | 260 | 10,000 |
1997/10/03 | 245 | 250 | 245 | 249 | 16,000 |
1997/10/02 | 241 | 245 | 241 | 245 | 12,000 |
1997/10/01 | 240 | 244 | 240 | 241 | 26,000 |
1997/09/30 | 220 | 240 | 220 | 240 | 37,000 |
1997/09/29 | 219 | 221 | 218 | 221 | 40,000 |
1997/09/26 | 235 | 235 | 220 | 220 | 35,000 |
1997/09/25 | 260 | 260 | 241 | 241 | 39,000 |
1997/09/24 | 270 | 270 | 258 | 258 | 23,000 |
1997/09/22 | 270 | 271 | 270 | 271 | 21,000 |
1997/09/19 | 282 | 287 | 275 | 275 | 32,000 |
1997/09/18 | 290 | 290 | 276 | 287 | 31,000 |
1997/09/17 | 300 | 300 | 291 | 291 | 9,000 |
1997/09/16 | 290 | 300 | 290 | 300 | 9,000 |
1997/09/12 | 294 | 296 | 290 | 296 | 10,000 |
1997/09/11 | 307 | 307 | 301 | 301 | 69,000 |
1997/09/10 | 305 | 310 | 305 | 307 | 8,000 |
1997/09/09 | 305 | 305 | 305 | 305 | 3,000 |
1997/09/08 | 320 | 320 | 312 | 312 | 2,000 |
1997/09/05 | 308 | 308 | 305 | 305 | 12,000 |
1997/09/04 | 306 | 311 | 306 | 308 | 12,000 |
1997/09/03 | 320 | 320 | 306 | 306 | 12,000 |
1997/09/02 | 325 | 325 | 320 | 320 | 17,000 |
1997/09/01 | 325 | 325 | 320 | 320 | 25,000 |
1997/08/29 | 336 | 336 | 330 | 330 | 11,000 |
1997/08/28 | 336 | 336 | 336 | 336 | 7,000 |
1997/08/27 | 336 | 336 | 336 | 336 | 2,000 |
1997/08/26 | 332 | 334 | 332 | 334 | 7,000 |
1997/08/25 | 336 | 340 | 333 | 333 | 10,000 |
1997/08/22 | 335 | 340 | 335 | 340 | 13,000 |
1997/08/21 | 309 | 330 | 309 | 330 | 7,000 |
1997/08/20 | 307 | 310 | 307 | 309 | 4,000 |
1997/08/19 | 310 | 317 | 307 | 317 | 12,000 |
1997/08/18 | 300 | 301 | 300 | 300 | 20,000 |
1997/08/15 | 300 | 311 | 300 | 301 | 12,000 |
1997/08/13 | 309 | 309 | 300 | 300 | 3,000 |
1997/08/12 | 304 | 304 | 304 | 304 | 3,000 |
1997/08/11 | 295 | 300 | 295 | 300 | 14,000 |
1997/08/08 | 290 | 295 | 290 | 295 | 15,000 |
1997/08/07 | 300 | 310 | 300 | 300 | 17,000 |
1997/08/06 | 291 | 300 | 285 | 300 | 50,000 |
1997/08/05 | 315 | 320 | 290 | 291 | 36,000 |
1997/08/04 | 342 | 342 | 325 | 330 | 18,000 |
1997/08/01 | 345 | 347 | 340 | 345 | 19,000 |
1997/07/31 | 340 | 349 | 339 | 349 | 18,000 |
1997/07/30 | 349 | 349 | 341 | 341 | 3,000 |
1997/07/29 | 350 | 350 | 350 | 350 | 24,000 |
1997/07/28 | 350 | 350 | 350 | 350 | 11,000 |
1997/07/25 | 353 | 353 | 350 | 350 | 13,000 |
1997/07/23 | 351 | 360 | 351 | 353 | 6,000 |
1997/07/22 | 351 | 353 | 350 | 353 | 16,000 |
1997/07/18 | 370 | 370 | 352 | 352 | 13,000 |
1997/07/17 | 372 | 372 | 372 | 372 | 4,000 |
1997/07/16 | 358 | 372 | 358 | 372 | 10,000 |
1997/07/15 | 359 | 359 | 358 | 358 | 12,000 |
1997/07/14 | 371 | 371 | 355 | 356 | 18,000 |
1997/07/11 | 380 | 380 | 370 | 375 | 46,000 |
1997/07/10 | 389 | 389 | 370 | 375 | 131,000 |
1997/07/09 | 380 | 389 | 380 | 381 | 6,000 |
1997/07/08 | 381 | 381 | 376 | 376 | 32,000 |
1997/07/07 | 390 | 390 | 380 | 382 | 29,000 |
1997/07/04 | 402 | 407 | 391 | 391 | 25,000 |
1997/07/03 | 401 | 410 | 401 | 410 | 10,000 |
1997/07/02 | 408 | 408 | 400 | 400 | 19,000 |
1997/07/01 | 430 | 430 | 403 | 408 | 41,000 |
1997/06/30 | 420 | 427 | 420 | 420 | 25,000 |
1997/06/27 | 423 | 424 | 422 | 422 | 8,000 |
1997/06/26 | 425 | 425 | 421 | 422 | 11,000 |
1997/06/25 | 410 | 421 | 410 | 421 | 32,000 |
1997/06/24 | 425 | 426 | 406 | 410 | 33,000 |
1997/06/23 | 429 | 435 | 425 | 425 | 25,000 |
1997/06/20 | 440 | 440 | 420 | 422 | 68,000 |
1997/06/19 | 455 | 455 | 435 | 435 | 153,000 |
1997/06/18 | 447 | 461 | 445 | 452 | 240,000 |
1997/06/17 | 424 | 447 | 424 | 440 | 104,000 |
1997/06/16 | 418 | 423 | 418 | 423 | 13,000 |
1997/06/13 | 432 | 432 | 417 | 417 | 60,000 |
1997/06/12 | 429 | 433 | 428 | 430 | 65,000 |
1997/06/11 | 439 | 439 | 428 | 428 | 99,000 |
1997/06/10 | 443 | 443 | 432 | 435 | 243,000 |
1997/06/09 | 425 | 440 | 420 | 439 | 249,000 |
1997/06/06 | 396 | 425 | 396 | 420 | 131,000 |
1997/06/05 | 400 | 400 | 394 | 394 | 27,000 |
1997/06/04 | 400 | 400 | 392 | 392 | 25,000 |
1997/06/03 | 393 | 400 | 390 | 398 | 28,000 |
1997/06/02 | 404 | 406 | 394 | 394 | 19,000 |
1997/05/30 | 392 | 395 | 392 | 395 | 11,000 |
1997/05/29 | 395 | 400 | 394 | 400 | 30,000 |
1997/05/28 | 392 | 400 | 392 | 393 | 26,000 |
1997/05/27 | 403 | 407 | 391 | 392 | 57,000 |
1997/05/26 | 420 | 420 | 404 | 404 | 62,000 |
1997/05/23 | 416 | 434 | 397 | 414 | 303,000 |
1997/05/22 | 394 | 410 | 376 | 410 | 160,000 |
1997/05/21 | 386 | 387 | 379 | 385 | 157,000 |
1997/05/20 | 396 | 399 | 395 | 395 | 18,000 |
1997/05/19 | 395 | 395 | 387 | 390 | 32,000 |
1997/05/16 | 409 | 410 | 400 | 401 | 48,000 |
1997/05/15 | 407 | 420 | 406 | 414 | 83,000 |
1997/05/14 | 400 | 401 | 380 | 401 | 108,000 |
1997/05/13 | 440 | 449 | 409 | 410 | 142,000 |
1997/05/12 | 410 | 452 | 410 | 435 | 310,000 |
1997/05/09 | 395 | 410 | 393 | 405 | 257,000 |
1997/05/08 | 331 | 379 | 330 | 379 | 107,000 |
1997/05/07 | 320 | 340 | 320 | 329 | 68,000 |
1997/05/06 | 310 | 324 | 310 | 319 | 34,000 |
1997/05/02 | 308 | 310 | 305 | 305 | 22,000 |
1997/05/01 | 308 | 308 | 297 | 297 | 12,000 |
1997/04/30 | 290 | 290 | 280 | 283 | 28,000 |
1997/04/28 | 300 | 300 | 290 | 290 | 24,000 |
1997/04/25 | 300 | 307 | 298 | 307 | 12,000 |
1997/04/24 | 310 | 310 | 300 | 301 | 28,000 |
1997/04/23 | 323 | 325 | 310 | 310 | 38,000 |
1997/04/22 | 320 | 320 | 315 | 315 | 31,000 |
1997/04/21 | 297 | 320 | 297 | 320 | 20,000 |
1997/04/18 | 290 | 300 | 290 | 295 | 63,000 |
1997/04/17 | 290 | 300 | 290 | 295 | 61,000 |
1997/04/16 | 251 | 290 | 246 | 285 | 43,000 |
1997/04/15 | 234 | 243 | 230 | 243 | 35,000 |
1997/04/14 | 232 | 247 | 230 | 230 | 31,000 |
1997/04/11 | 236 | 236 | 229 | 233 | 49,000 |
1997/04/10 | 249 | 250 | 230 | 230 | 94,000 |
1997/04/09 | 251 | 253 | 250 | 250 | 36,000 |
1997/04/08 | 274 | 274 | 251 | 260 | 17,000 |
1997/04/07 | 280 | 280 | 275 | 275 | 12,000 |
1997/04/04 | 283 | 290 | 280 | 280 | 15,000 |
1997/04/03 | 282 | 283 | 280 | 280 | 19,000 |
1997/04/02 | 290 | 290 | 281 | 281 | 13,000 |
1997/04/01 | 291 | 291 | 281 | 283 | 13,000 |
1997/03/31 | 305 | 305 | 301 | 301 | 34,000 |
1997/03/28 | 300 | 300 | 300 | 300 | 8,000 |
1997/03/27 | 306 | 307 | 300 | 300 | 9,000 |
1997/03/26 | 300 | 308 | 300 | 306 | 29,000 |
1997/03/25 | 301 | 305 | 300 | 301 | 14,000 |
1997/03/24 | 311 | 311 | 305 | 305 | 12,000 |
1997/03/21 | 305 | 310 | 305 | 310 | 5,000 |
1997/03/19 | 313 | 313 | 300 | 310 | 20,000 |
1997/03/18 | 307 | 314 | 307 | 314 | 2,000 |
1997/03/17 | 316 | 316 | 300 | 300 | 32,000 |
1997/03/14 | 316 | 317 | 315 | 316 | 14,000 |
1997/03/13 | 313 | 315 | 313 | 315 | 11,000 |
1997/03/12 | 316 | 316 | 313 | 313 | 12,000 |
1997/03/11 | 322 | 322 | 313 | 313 | 64,000 |
1997/03/10 | 320 | 320 | 312 | 312 | 12,000 |
1997/03/07 | 312 | 319 | 312 | 319 | 3,000 |
1997/03/06 | 318 | 318 | 310 | 311 | 14,000 |
1997/03/05 | 321 | 325 | 320 | 325 | 8,000 |
1997/03/04 | 325 | 325 | 321 | 321 | 12,000 |
1997/03/03 | 330 | 330 | 325 | 325 | 5,000 |
1997/02/28 | 330 | 331 | 325 | 329 | 16,000 |
1997/02/27 | 335 | 335 | 330 | 330 | 4,000 |
1997/02/26 | 345 | 345 | 335 | 335 | 6,000 |
1997/02/25 | 340 | 343 | 330 | 343 | 19,000 |
1997/02/24 | 330 | 339 | 330 | 330 | 9,000 |
1997/02/21 | 325 | 334 | 325 | 334 | 16,000 |
1997/02/20 | 324 | 330 | 320 | 320 | 42,000 |
1997/02/19 | 320 | 324 | 310 | 324 | 52,000 |
1997/02/18 | 330 | 330 | 320 | 320 | 20,000 |
1997/02/17 | 315 | 330 | 315 | 329 | 9,000 |
1997/02/14 | 320 | 320 | 311 | 320 | 8,000 |
1997/02/13 | 320 | 329 | 320 | 321 | 7,000 |
1997/02/12 | 317 | 325 | 317 | 325 | 3,000 |
1997/02/10 | 324 | 324 | 321 | 321 | 7,000 |
1997/02/07 | 326 | 326 | 320 | 324 | 43,000 |
1997/02/06 | 325 | 334 | 325 | 329 | 15,000 |
1997/02/05 | 331 | 331 | 326 | 326 | 11,000 |
1997/02/04 | 334 | 339 | 327 | 339 | 14,000 |
1997/02/03 | 331 | 334 | 330 | 331 | 11,000 |
1997/01/31 | 326 | 330 | 321 | 330 | 39,000 |
1997/01/30 | 335 | 335 | 326 | 326 | 5,000 |
1997/01/29 | 330 | 335 | 330 | 330 | 17,000 |
1997/01/28 | 336 | 336 | 321 | 321 | 17,000 |
1997/01/27 | 335 | 335 | 333 | 335 | 7,000 |
1997/01/24 | 331 | 336 | 330 | 330 | 10,000 |
1997/01/23 | 334 | 339 | 334 | 336 | 9,000 |
1997/01/22 | 335 | 340 | 331 | 332 | 29,000 |
1997/01/21 | 335 | 340 | 326 | 340 | 22,000 |
1997/01/20 | 350 | 354 | 340 | 340 | 5,000 |
1997/01/17 | 340 | 340 | 340 | 340 | 6,000 |
1997/01/16 | 330 | 343 | 330 | 340 | 28,000 |
1997/01/14 | 325 | 330 | 325 | 330 | 10,000 |
1997/01/13 | 325 | 325 | 320 | 325 | 21,000 |
1997/01/10 | 325 | 326 | 320 | 325 | 31,000 |
1997/01/09 | 337 | 337 | 325 | 325 | 19,000 |
1997/01/08 | 358 | 359 | 338 | 340 | 26,000 |
1997/01/07 | 343 | 358 | 335 | 358 | 16,000 |