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 |
---|---|---|---|---|---|
1998/12/30 | 142 | 142 | 142 | 142 | 3,000 |
1998/12/29 | 142 | 142 | 142 | 142 | 1,000 |
1998/12/28 | 150 | 154 | 150 | 154 | 4,000 |
1998/12/25 | 145 | 145 | 140 | 140 | 2,000 |
1998/12/24 | 150 | 150 | 140 | 140 | 10,000 |
1998/12/22 | 150 | 151 | 150 | 150 | 6,000 |
1998/12/21 | 152 | 155 | 150 | 150 | 6,000 |
1998/12/18 | 160 | 160 | 157 | 157 | 11,000 |
1998/12/17 | 163 | 163 | 163 | 163 | 5,000 |
1998/12/15 | 166 | 166 | 166 | 166 | 24,000 |
1998/12/14 | 169 | 169 | 166 | 166 | 8,000 |
1998/12/11 | 170 | 170 | 165 | 170 | 4,000 |
1998/12/10 | 163 | 165 | 163 | 163 | 8,000 |
1998/12/09 | 174 | 174 | 163 | 163 | 23,000 |
1998/12/08 | 169 | 188 | 169 | 172 | 44,000 |
1998/12/07 | 160 | 160 | 160 | 160 | 303,000 |
1998/12/04 | 150 | 160 | 150 | 160 | 8,000 |
1998/12/03 | 160 | 160 | 160 | 160 | 2,000 |
1998/12/02 | 169 | 169 | 160 | 161 | 24,000 |
1998/12/01 | 155 | 158 | 155 | 157 | 16,000 |
1998/11/30 | 186 | 188 | 180 | 180 | 21,000 |
1998/11/27 | 165 | 183 | 165 | 183 | 43,000 |
1998/11/26 | 155 | 165 | 155 | 165 | 14,000 |
1998/11/25 | 155 | 155 | 155 | 155 | 3,000 |
1998/11/24 | 150 | 156 | 146 | 146 | 15,000 |
1998/11/20 | 140 | 145 | 140 | 145 | 11,000 |
1998/11/19 | 149 | 149 | 149 | 149 | 6,000 |
1998/11/18 | 149 | 149 | 137 | 137 | 12,000 |
1998/11/17 | 136 | 136 | 136 | 136 | 2,000 |
1998/11/16 | 136 | 136 | 136 | 136 | 4,000 |
1998/11/13 | 136 | 136 | 136 | 136 | 2,000 |
1998/11/12 | 149 | 149 | 136 | 136 | 12,000 |
1998/11/11 | 139 | 149 | 139 | 149 | 22,000 |
1998/11/10 | 139 | 139 | 139 | 139 | 1,000 |
1998/11/09 | 138 | 138 | 138 | 138 | 3,000 |
1998/11/06 | 136 | 136 | 136 | 136 | 11,000 |
1998/11/05 | 136 | 137 | 136 | 136 | 12,000 |
1998/11/04 | 135 | 136 | 135 | 136 | 6,000 |
1998/11/02 | 135 | 135 | 135 | 135 | 1,000 |
1998/10/29 | 135 | 135 | 132 | 132 | 28,000 |
1998/10/28 | 139 | 139 | 135 | 135 | 4,000 |
1998/10/27 | 139 | 140 | 136 | 139 | 16,000 |
1998/10/26 | 139 | 139 | 139 | 139 | 3,000 |
1998/10/23 | 137 | 138 | 135 | 138 | 16,000 |
1998/10/22 | 141 | 142 | 136 | 136 | 38,000 |
1998/10/21 | 140 | 143 | 138 | 140 | 38,000 |
1998/10/20 | 145 | 145 | 143 | 143 | 6,000 |
1998/10/19 | 145 | 145 | 144 | 144 | 3,000 |
1998/10/16 | 145 | 145 | 145 | 145 | 6,000 |
1998/10/15 | 145 | 145 | 142 | 142 | 9,000 |
1998/10/14 | 142 | 142 | 142 | 142 | 1,000 |
1998/10/12 | 142 | 142 | 142 | 142 | 4,000 |
1998/10/09 | 147 | 147 | 142 | 142 | 8,000 |
1998/10/07 | 140 | 145 | 140 | 145 | 5,000 |
1998/10/06 | 143 | 143 | 135 | 135 | 5,000 |
1998/10/05 | 141 | 143 | 141 | 143 | 6,000 |
1998/10/02 | 159 | 159 | 140 | 141 | 6,000 |
1998/10/01 | 146 | 146 | 135 | 135 | 30,000 |
1998/09/30 | 147 | 147 | 147 | 147 | 3,000 |
1998/09/29 | 146 | 150 | 146 | 150 | 3,000 |
1998/09/28 | 160 | 160 | 154 | 154 | 5,000 |
1998/09/25 | 153 | 162 | 151 | 162 | 6,000 |
1998/09/24 | 162 | 165 | 151 | 151 | 10,000 |
1998/09/22 | 156 | 160 | 156 | 160 | 11,000 |
1998/09/21 | 156 | 156 | 156 | 156 | 1,000 |
1998/09/18 | 158 | 159 | 158 | 159 | 5,000 |
1998/09/17 | 165 | 165 | 148 | 148 | 3,000 |
1998/09/16 | 162 | 162 | 160 | 160 | 4,000 |
1998/09/14 | 150 | 150 | 145 | 145 | 16,000 |
1998/09/11 | 151 | 155 | 145 | 145 | 39,000 |
1998/09/10 | 160 | 160 | 150 | 150 | 39,000 |
1998/09/09 | 160 | 160 | 160 | 160 | 21,000 |
1998/09/08 | 150 | 151 | 150 | 150 | 10,000 |
1998/09/07 | 140 | 155 | 140 | 150 | 23,000 |
1998/09/04 | 160 | 160 | 144 | 150 | 27,000 |
1998/09/03 | 146 | 153 | 144 | 153 | 86,000 |
1998/09/02 | 165 | 175 | 150 | 155 | 19,000 |
1998/09/01 | 160 | 160 | 160 | 160 | 7,000 |
1998/08/31 | 154 | 160 | 153 | 160 | 11,000 |
1998/08/28 | 144 | 161 | 144 | 161 | 6,000 |
1998/08/27 | 187 | 187 | 184 | 184 | 10,000 |
1998/08/26 | 190 | 190 | 187 | 187 | 4,000 |
1998/08/25 | 190 | 190 | 190 | 190 | 2,000 |
1998/08/24 | 196 | 196 | 190 | 190 | 4,000 |
1998/08/21 | 196 | 196 | 195 | 196 | 27,000 |
1998/08/20 | 197 | 197 | 196 | 196 | 7,000 |
1998/08/19 | 197 | 197 | 196 | 196 | 4,000 |
1998/08/18 | 197 | 201 | 196 | 196 | 8,000 |
1998/08/17 | 196 | 196 | 195 | 195 | 17,000 |
1998/08/14 | 195 | 196 | 195 | 196 | 38,000 |
1998/08/13 | 200 | 200 | 195 | 195 | 8,000 |
1998/08/12 | 200 | 200 | 197 | 197 | 4,000 |
1998/08/11 | 200 | 200 | 200 | 200 | 7,000 |
1998/08/10 | 206 | 206 | 200 | 200 | 30,000 |
1998/08/07 | 200 | 201 | 200 | 201 | 7,000 |
1998/08/06 | 202 | 204 | 200 | 200 | 15,000 |
1998/08/05 | 206 | 206 | 206 | 206 | 1,000 |
1998/08/04 | 212 | 212 | 206 | 206 | 6,000 |
1998/08/03 | 207 | 207 | 207 | 207 | 1,000 |
1998/07/31 | 206 | 206 | 206 | 206 | 1,000 |
1998/07/30 | 210 | 210 | 199 | 199 | 16,000 |
1998/07/29 | 211 | 211 | 210 | 210 | 4,000 |
1998/07/28 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/27 | 220 | 220 | 205 | 220 | 6,000 |
1998/07/23 | 220 | 220 | 220 | 220 | 2,000 |
1998/07/22 | 220 | 220 | 220 | 220 | 6,000 |
1998/07/21 | 230 | 230 | 220 | 225 | 7,000 |
1998/07/17 | 220 | 220 | 215 | 220 | 17,000 |
1998/07/16 | 221 | 221 | 221 | 221 | 3,000 |
1998/07/15 | 222 | 222 | 221 | 221 | 9,000 |
1998/07/14 | 221 | 221 | 221 | 221 | 1,000 |
1998/07/13 | 225 | 230 | 225 | 230 | 12,000 |
1998/07/10 | 221 | 225 | 221 | 225 | 5,000 |
1998/07/09 | 245 | 245 | 221 | 221 | 11,000 |
1998/07/07 | 255 | 255 | 249 | 249 | 17,000 |
1998/07/06 | 230 | 250 | 229 | 250 | 16,000 |
1998/07/03 | 229 | 229 | 229 | 229 | 1,000 |
1998/07/02 | 238 | 250 | 238 | 240 | 14,000 |
1998/07/01 | 230 | 230 | 225 | 230 | 8,000 |
1998/06/30 | 202 | 210 | 199 | 210 | 16,000 |
1998/06/29 | 201 | 201 | 199 | 199 | 8,000 |
1998/06/25 | 196 | 196 | 195 | 195 | 3,000 |
1998/06/24 | 195 | 195 | 195 | 195 | 1,000 |
1998/06/23 | 191 | 192 | 191 | 192 | 3,000 |
1998/06/22 | 193 | 193 | 191 | 191 | 3,000 |
1998/06/19 | 200 | 200 | 198 | 198 | 16,000 |
1998/06/18 | 213 | 213 | 200 | 205 | 9,000 |
1998/06/17 | 200 | 200 | 200 | 200 | 1,000 |
1998/06/16 | 200 | 200 | 198 | 198 | 2,000 |
1998/06/15 | 205 | 205 | 205 | 205 | 16,000 |
1998/06/12 | 207 | 207 | 200 | 205 | 8,000 |
1998/06/11 | 213 | 213 | 213 | 213 | 11,000 |
1998/06/10 | 212 | 213 | 212 | 213 | 8,000 |
1998/06/09 | 210 | 212 | 210 | 212 | 4,000 |
1998/06/05 | 210 | 210 | 210 | 210 | 1,000 |
1998/06/03 | 220 | 220 | 205 | 205 | 3,000 |
1998/06/02 | 221 | 221 | 220 | 220 | 7,000 |
1998/06/01 | 220 | 220 | 215 | 220 | 7,000 |
1998/05/28 | 231 | 231 | 230 | 230 | 6,000 |
1998/05/27 | 231 | 231 | 231 | 231 | 1,000 |
1998/05/26 | 230 | 230 | 230 | 230 | 4,000 |
1998/05/25 | 235 | 235 | 235 | 235 | 3,000 |
1998/05/21 | 216 | 220 | 215 | 220 | 12,000 |
1998/05/20 | 216 | 216 | 216 | 216 | 2,000 |
1998/05/19 | 230 | 230 | 215 | 215 | 13,000 |
1998/05/18 | 232 | 232 | 225 | 225 | 15,000 |
1998/05/15 | 242 | 242 | 242 | 242 | 2,000 |
1998/05/14 | 244 | 244 | 244 | 244 | 1,000 |
1998/05/13 | 244 | 244 | 244 | 244 | 1,000 |
1998/05/12 | 232 | 239 | 232 | 239 | 6,000 |
1998/05/11 | 240 | 245 | 237 | 245 | 23,000 |
1998/05/08 | 240 | 240 | 231 | 240 | 10,000 |
1998/05/07 | 244 | 244 | 240 | 243 | 13,000 |
1998/05/06 | 245 | 245 | 240 | 244 | 6,000 |
1998/05/01 | 241 | 245 | 241 | 245 | 5,000 |
1998/04/30 | 250 | 250 | 240 | 240 | 5,000 |
1998/04/28 | 241 | 241 | 240 | 240 | 6,000 |
1998/04/27 | 250 | 250 | 245 | 250 | 6,000 |
1998/04/24 | 250 | 250 | 245 | 250 | 11,000 |
1998/04/22 | 242 | 247 | 240 | 240 | 10,000 |
1998/04/21 | 257 | 257 | 242 | 242 | 14,000 |
1998/04/20 | 257 | 257 | 257 | 257 | 2,000 |
1998/04/17 | 270 | 270 | 251 | 252 | 11,000 |
1998/04/16 | 285 | 285 | 270 | 270 | 25,000 |
1998/04/15 | 280 | 280 | 255 | 275 | 24,000 |
1998/04/14 | 256 | 257 | 256 | 256 | 9,000 |
1998/04/13 | 246 | 246 | 246 | 246 | 2,000 |
1998/04/09 | 255 | 255 | 240 | 240 | 10,000 |
1998/04/08 | 240 | 250 | 240 | 250 | 4,000 |
1998/04/07 | 232 | 232 | 232 | 232 | 3,000 |
1998/04/06 | 233 | 235 | 230 | 230 | 3,000 |
1998/04/03 | 231 | 238 | 226 | 238 | 6,000 |
1998/04/02 | 225 | 230 | 220 | 230 | 14,000 |
1998/03/31 | 260 | 270 | 250 | 270 | 9,000 |
1998/03/30 | 270 | 270 | 260 | 260 | 10,000 |
1998/03/27 | 271 | 275 | 271 | 275 | 2,000 |
1998/03/26 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/25 | 281 | 281 | 275 | 275 | 10,000 |
1998/03/24 | 275 | 281 | 275 | 281 | 4,000 |
1998/03/23 | 300 | 300 | 275 | 275 | 18,000 |
1998/03/20 | 270 | 300 | 270 | 300 | 15,000 |
1998/03/19 | 299 | 299 | 271 | 271 | 17,000 |
1998/03/18 | 299 | 299 | 299 | 299 | 1,000 |
1998/03/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/03/13 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/12 | 290 | 290 | 285 | 285 | 7,000 |
1998/03/11 | 310 | 310 | 295 | 295 | 48,000 |
1998/03/10 | 301 | 310 | 301 | 310 | 25,000 |
1998/03/09 | 310 | 310 | 300 | 301 | 36,000 |
1998/03/06 | 300 | 318 | 300 | 305 | 43,000 |
1998/03/05 | 317 | 317 | 295 | 300 | 33,000 |
1998/03/04 | 299 | 325 | 299 | 318 | 84,000 |
1998/03/03 | 296 | 299 | 287 | 298 | 37,000 |
1998/03/02 | 298 | 300 | 297 | 297 | 23,000 |
1998/02/27 | 284 | 300 | 275 | 275 | 53,000 |
1998/02/26 | 270 | 285 | 269 | 284 | 22,000 |
1998/02/25 | 270 | 270 | 270 | 270 | 6,000 |
1998/02/24 | 287 | 287 | 280 | 280 | 14,000 |
1998/02/23 | 260 | 286 | 260 | 286 | 33,000 |
1998/02/20 | 261 | 261 | 261 | 261 | 9,000 |
1998/02/19 | 270 | 280 | 262 | 275 | 47,000 |
1998/02/18 | 269 | 277 | 269 | 271 | 36,000 |
1998/02/17 | 275 | 275 | 251 | 270 | 13,000 |
1998/02/16 | 289 | 290 | 280 | 280 | 29,000 |
1998/02/13 | 325 | 325 | 300 | 304 | 40,000 |
1998/02/12 | 310 | 320 | 305 | 320 | 70,000 |
1998/02/10 | 290 | 310 | 282 | 309 | 69,000 |
1998/02/09 | 266 | 280 | 265 | 280 | 30,000 |
1998/02/06 | 260 | 263 | 260 | 260 | 34,000 |
1998/02/05 | 245 | 260 | 245 | 260 | 29,000 |
1998/02/04 | 260 | 260 | 250 | 250 | 27,000 |
1998/02/03 | 245 | 258 | 245 | 250 | 28,000 |
1998/02/02 | 232 | 251 | 232 | 245 | 16,000 |
1998/01/30 | 260 | 260 | 230 | 230 | 25,000 |
1998/01/29 | 288 | 288 | 255 | 255 | 56,000 |
1998/01/28 | 262 | 280 | 256 | 278 | 66,000 |
1998/01/27 | 229 | 240 | 224 | 240 | 40,000 |
1998/01/26 | 220 | 239 | 215 | 225 | 66,000 |
1998/01/23 | 209 | 215 | 200 | 215 | 37,000 |
1998/01/22 | 220 | 223 | 211 | 211 | 43,000 |
1998/01/21 | 195 | 215 | 193 | 215 | 90,000 |
1998/01/20 | 157 | 178 | 157 | 178 | 21,000 |
1998/01/19 | 155 | 160 | 155 | 157 | 31,000 |
1998/01/16 | 145 | 150 | 145 | 150 | 6,000 |
1998/01/14 | 150 | 150 | 145 | 145 | 17,000 |
1998/01/13 | 132 | 146 | 132 | 145 | 8,000 |
1998/01/12 | 136 | 136 | 131 | 131 | 12,000 |
1998/01/09 | 129 | 131 | 127 | 131 | 21,000 |
1998/01/08 | 131 | 131 | 131 | 131 | 6,000 |
1998/01/07 | 126 | 130 | 126 | 130 | 12,000 |
1998/01/06 | 136 | 136 | 126 | 126 | 20,000 |
1998/01/05 | 140 | 140 | 140 | 140 | 2,000 |