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
1999/12/30 142 142 141 141 7,000
1999/12/29 142 153 142 150 15,000
1999/12/28 146 150 146 150 13,000
1999/12/27 142 146 142 146 6,000
1999/12/24 140 140 140 140 11,000
1999/12/22 138 149 138 140 15,000
1999/12/21 135 150 135 149 20,000
1999/12/20 152 152 135 135 50,000
1999/12/17 154 154 150 152 11,000
1999/12/16 155 155 155 155 1,000
1999/12/15 155 155 152 152 4,000
1999/12/14 155 156 155 156 2,000
1999/12/13 148 165 147 165 12,000
1999/12/10 150 151 147 147 37,000
1999/12/09 150 150 150 150 20,000
1999/12/08 152 152 150 150 18,000
1999/12/07 160 160 152 152 9,000
1999/12/06 152 152 152 152 9,000
1999/12/03 152 152 151 152 13,000
1999/12/02 155 158 154 154 28,000
1999/12/01 161 161 153 153 24,000
1999/11/30 163 163 160 161 15,000
1999/11/29 163 163 163 163 10,000
1999/11/26 160 162 160 162 2,000
1999/11/25 160 161 160 160 18,000
1999/11/24 160 165 160 160 9,000
1999/11/22 157 160 157 160 7,000
1999/11/18 175 175 160 160 16,000
1999/11/17 150 168 150 168 7,000
1999/11/16 150 151 145 150 12,000
1999/11/15 162 162 150 150 15,000
1999/11/12 152 152 152 152 3,000
1999/11/11 155 170 151 170 21,000
1999/11/10 165 165 160 165 52,000
1999/11/09 168 168 156 165 23,000
1999/11/08 171 174 170 174 11,000
1999/11/05 176 176 176 176 3,000
1999/11/04 175 180 175 179 6,000
1999/11/02 180 180 175 175 12,000
1999/11/01 182 183 175 175 4,000
1999/10/29 182 182 182 182 1,000
1999/10/28 181 181 181 181 5,000
1999/10/27 183 183 182 182 6,000
1999/10/26 181 183 181 183 4,000
1999/10/25 183 183 180 180 11,000
1999/10/22 186 187 185 185 37,000
1999/10/21 185 187 185 187 7,000
1999/10/20 181 183 181 183 15,000
1999/10/19 189 189 180 180 16,000
1999/10/18 186 189 185 185 10,000
1999/10/15 185 186 185 186 7,000
1999/10/14 188 188 186 186 18,000
1999/10/13 188 189 187 187 11,000
1999/10/12 190 190 187 187 38,000
1999/10/08 200 200 189 190 5,000
1999/10/07 187 207 187 203 3,000
1999/10/06 191 191 180 186 28,000
1999/10/04 210 210 200 200 3,000
1999/10/01 198 198 197 198 6,000
1999/09/30 193 195 190 195 10,000
1999/09/29 193 195 192 192 21,000
1999/09/28 192 192 192 192 2,000
1999/09/27 193 193 190 190 18,000
1999/09/24 190 192 190 192 14,000
1999/09/22 200 200 196 196 12,000
1999/09/20 218 218 210 210 4,000
1999/09/17 193 200 191 191 30,000
1999/09/16 211 211 190 190 32,000
1999/09/14 202 202 201 201 12,000
1999/09/13 207 207 201 201 27,000
1999/09/10 220 220 207 208 57,000
1999/09/09 220 220 215 220 13,000
1999/09/08 222 222 220 220 15,000
1999/09/07 230 230 222 223 23,000
1999/09/06 222 226 221 223 15,000
1999/09/03 216 218 216 216 25,000
1999/09/02 240 240 215 215 11,000
1999/09/01 220 220 215 216 5,000
1999/08/31 220 220 220 220 4,000
1999/08/30 220 221 220 220 23,000
1999/08/27 221 224 220 220 18,000
1999/08/26 220 220 220 220 9,000
1999/08/25 218 218 216 216 10,000
1999/08/24 230 230 218 218 28,000
1999/08/23 230 240 230 231 11,000
1999/08/20 218 218 218 218 3,000
1999/08/19 231 231 221 231 12,000
1999/08/18 234 235 231 235 13,000
1999/08/17 222 235 222 233 4,000
1999/08/16 218 221 218 218 10,000
1999/08/13 230 230 226 227 5,000
1999/08/12 230 230 228 230 11,000
1999/08/11 219 228 219 228 12,000
1999/08/10 218 219 218 219 15,000
1999/08/09 211 218 210 218 30,000
1999/08/06 221 221 218 218 7,000
1999/08/05 230 230 210 210 5,000
1999/08/04 230 230 230 230 4,000
1999/08/03 239 239 230 230 31,000
1999/08/02 235 235 233 233 20,000
1999/07/30 248 248 230 230 12,000
1999/07/29 243 250 243 248 11,000
1999/07/28 255 255 240 243 20,000
1999/07/27 242 242 240 240 37,000
1999/07/26 242 242 240 241 21,000
1999/07/23 255 255 247 247 35,000
1999/07/22 263 264 252 263 30,000
1999/07/21 252 265 252 265 27,000
1999/07/19 250 251 250 250 59,000
1999/07/16 261 262 256 256 76,000
1999/07/15 266 270 252 260 61,000
1999/07/14 297 297 276 276 39,000
1999/07/13 280 291 280 287 42,000
1999/07/12 277 280 275 277 85,000
1999/07/09 285 285 270 277 183,000
1999/07/08 308 308 283 290 308,000
1999/07/07 255 310 255 308 592,000
1999/07/06 229 245 229 245 77,000
1999/07/05 235 235 225 226 66,000
1999/07/02 235 240 225 230 70,000
1999/07/01 240 245 210 235 158,000
1999/06/30 230 244 225 230 448,000
1999/06/29 200 218 199 218 196,000
1999/06/28 200 200 195 199 115,000
1999/06/25 215 215 193 200 140,000
1999/06/24 200 215 200 213 555,000
1999/06/23 200 200 197 200 117,000
1999/06/22 200 200 195 200 22,000
1999/06/21 190 205 190 205 46,000
1999/06/18 198 198 181 190 19,000
1999/06/17 199 200 190 190 15,000
1999/06/16 205 205 195 198 31,000
1999/06/15 180 205 180 205 44,000
1999/06/14 180 180 180 180 12,000
1999/06/11 172 182 172 180 21,000
1999/06/09 173 173 171 171 8,000
1999/06/08 180 180 173 173 7,000
1999/06/04 171 180 171 177 4,000
1999/06/03 175 177 175 177 10,000
1999/06/02 177 177 175 175 4,000
1999/06/01 170 170 166 166 51,000
1999/05/31 163 163 163 163 1,000
1999/05/28 166 167 165 165 36,000
1999/05/27 177 177 166 166 28,000
1999/05/26 171 171 169 169 19,000
1999/05/25 175 175 171 171 25,000
1999/05/24 182 182 175 175 7,000
1999/05/21 181 185 181 181 25,000
1999/05/20 181 181 176 179 35,000
1999/05/19 181 188 180 188 15,000
1999/05/18 190 190 181 181 3,000
1999/05/17 198 198 178 178 26,000
1999/05/14 200 200 191 195 21,000
1999/05/13 201 201 198 198 18,000
1999/05/12 203 203 195 203 51,000
1999/05/11 200 205 196 204 74,000
1999/05/10 192 195 190 195 51,000
1999/05/07 192 192 190 190 31,000
1999/05/06 185 192 185 190 27,000
1999/04/30 175 185 171 185 30,000
1999/04/28 175 180 173 173 11,000
1999/04/27 171 175 171 175 3,000
1999/04/26 180 180 171 171 14,000
1999/04/23 177 177 171 175 9,000
1999/04/22 180 180 175 175 32,000
1999/04/21 185 185 185 185 11,000
1999/04/20 194 194 190 190 20,000
1999/04/19 190 195 190 191 32,000
1999/04/16 185 185 180 180 18,000
1999/04/15 180 190 180 189 27,000
1999/04/14 190 190 180 180 92,000
1999/04/13 190 191 190 191 16,000
1999/04/12 192 196 191 191 27,000
1999/04/09 185 198 185 191 97,000
1999/04/08 178 180 173 180 65,000
1999/04/07 165 178 165 173 26,000
1999/04/06 165 165 161 161 21,000
1999/04/05 168 168 161 161 10,000
1999/04/02 167 170 160 168 17,000
1999/04/01 160 167 156 167 15,000
1999/03/31 167 167 167 167 1,000
1999/03/30 167 167 167 167 6,000
1999/03/29 170 170 167 167 7,000
1999/03/26 165 169 162 166 17,000
1999/03/25 165 165 155 162 12,000
1999/03/24 167 167 161 165 8,000
1999/03/23 170 179 165 165 7,000
1999/03/19 160 171 160 170 16,000
1999/03/18 160 160 155 160 34,000
1999/03/17 171 171 152 164 39,000
1999/03/16 166 170 166 170 7,000
1999/03/15 180 180 175 180 142,000
1999/03/12 165 180 165 180 57,000
1999/03/11 151 162 151 162 16,000
1999/03/10 149 150 149 150 15,000
1999/03/09 143 143 143 143 7,000
1999/03/08 140 143 140 143 9,000
1999/03/05 137 140 137 140 3,000
1999/03/04 140 140 137 137 5,000
1999/03/03 141 142 140 140 12,000
1999/03/02 140 142 140 142 7,000
1999/03/01 141 141 139 139 9,000
1999/02/26 138 149 137 140 10,000
1999/02/25 137 137 137 137 4,000
1999/02/24 137 138 137 137 18,000
1999/02/23 139 140 138 140 8,000
1999/02/22 138 138 137 137 6,000
1999/02/19 137 137 137 137 1,000
1999/02/18 140 140 138 138 6,000
1999/02/17 140 140 139 140 15,000
1999/02/16 139 139 139 139 3,000
1999/02/12 140 140 139 139 21,000
1999/02/10 141 141 140 140 8,000
1999/02/09 150 150 140 140 9,000
1999/02/08 139 140 132 140 797,000
1999/02/04 136 139 131 139 44,000
1999/02/03 140 140 138 138 6,000
1999/02/02 140 140 135 135 2,000
1999/02/01 140 140 140 140 1,000
1999/01/29 140 140 140 140 1,000
1999/01/27 144 145 135 145 13,000
1999/01/26 140 145 140 145 5,000
1999/01/25 133 140 133 140 4,000
1999/01/22 140 145 140 140 12,000
1999/01/21 146 146 146 146 10,000
1999/01/20 131 135 131 131 32,000
1999/01/19 149 149 149 149 1,000
1999/01/18 134 134 134 134 3,000
1999/01/14 141 141 131 131 20,000
1999/01/13 141 141 141 141 2,000
1999/01/12 141 142 141 142 4,000
1999/01/11 145 145 141 141 26,000
1999/01/07 144 144 144 144 7,000
1999/01/06 141 141 141 141 3,000
1999/01/05 150 150 141 141 4,000
1999/01/04 142 142 142 142 1,000

このページの先頭へ