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
2002/12/30 281 287 278 287 80,000
2002/12/27 284 287 281 284 135,000
2002/12/26 280 287 280 287 76,000
2002/12/25 283 283 278 279 152,000
2002/12/24 282 290 277 281 200,000
2002/12/20 282 282 278 282 141,000
2002/12/19 277 290 276 284 187,000
2002/12/18 280 288 275 275 242,000
2002/12/17 296 296 285 289 162,000
2002/12/16 293 298 289 294 165,000
2002/12/13 299 302 295 296 110,000
2002/12/12 308 308 298 301 176,000
2002/12/11 306 313 302 303 141,000
2002/12/10 313 313 302 308 202,000
2002/12/09 321 325 312 315 250,000
2002/12/06 316 317 310 316 229,000
2002/12/05 312 317 307 316 136,000
2002/12/04 311 323 306 310 263,000
2002/12/03 330 340 315 317 785,000
2002/12/02 308 334 299 334 1,103,000
2002/11/29 297 318 297 306 746,000
2002/11/28 295 296 288 293 300,000
2002/11/27 276 293 275 286 311,000
2002/11/26 296 296 283 283 185,000
2002/11/25 289 299 287 292 245,000
2002/11/22 306 319 285 286 1,002,000
2002/11/21 295 296 282 296 395,000
2002/11/20 256 290 256 280 522,000
2002/11/19 264 267 254 260 577,000
2002/11/18 287 287 266 268 329,000
2002/11/15 290 296 275 283 620,000
2002/11/14 309 317 285 286 790,000
2002/11/13 313 335 307 308 807,000
2002/11/12 315 322 312 313 524,000
2002/11/11 333 334 321 325 359,000
2002/11/08 328 337 327 335 428,000
2002/11/07 337 347 330 334 894,000
2002/11/06 348 351 331 332 1,111,000
2002/11/05 351 353 335 352 2,038,000
2002/11/01 329 347 317 347 3,665,000
2002/10/31 350 362 319 319 3,956,000
2002/10/30 264 345 264 345 3,462,000
2002/10/29 268 275 265 265 190,000
2002/10/28 287 287 274 278 268,000
2002/10/25 290 297 289 291 124,000
2002/10/24 305 307 292 300 261,000
2002/10/23 280 301 280 301 215,000
2002/10/22 305 308 286 294 563,000
2002/10/21 274 298 274 293 376,000
2002/10/18 273 277 271 274 120,000
2002/10/17 266 273 266 270 76,000
2002/10/16 289 289 271 271 244,000
2002/10/15 279 282 274 281 175,000
2002/10/11 264 277 263 269 288,000
2002/10/10 240 255 235 255 503,000
2002/10/09 278 278 253 255 361,000
2002/10/08 270 281 267 273 350,000
2002/10/07 281 286 275 275 373,000
2002/10/04 294 303 288 291 351,000
2002/10/03 315 315 296 298 568,000
2002/10/02 321 323 315 317 318,000
2002/10/01 322 322 311 316 509,000
2002/09/30 306 321 306 321 388,000
2002/09/27 315 325 309 310 1,209,000
2002/09/26 322 325 306 311 547,000
2002/09/25 308 334 306 312 668,000
2002/09/24 323 323 310 318 579,000
2002/09/20 320 329 317 323 751,000
2002/09/19 361 368 330 330 1,916,000
2002/09/18 346 362 341 354 2,865,000
2002/09/17 324 352 317 350 2,350,000
2002/09/13 329 333 315 321 1,832,000
2002/09/12 300 333 298 332 2,935,000
2002/09/11 291 298 283 297 617,000
2002/09/10 300 306 290 292 774,000
2002/09/09 295 314 292 296 1,925,000
2002/09/06 285 293 274 288 806,000
2002/09/05 304 307 282 286 1,134,000
2002/09/04 288 308 279 290 1,418,000
2002/09/03 331 336 302 303 1,881,000
2002/09/02 347 349 328 332 1,671,000
2002/08/30 332 348 326 340 2,594,000
2002/08/29 365 367 325 327 4,528,000
2002/08/28 288 359 288 359 5,080,000
2002/08/27 284 286 277 283 706,000
2002/08/26 294 296 280 285 1,142,000
2002/08/23 288 307 270 286 3,861,000
2002/08/21 200 203 193 193 63,000
2002/08/20 209 210 200 205 27,000
2002/08/19 214 214 200 205 17,000
2002/08/16 217 217 214 214 16,000
2002/08/15 213 218 213 214 19,000
2002/08/14 214 214 203 213 10,000
2002/08/13 214 218 214 214 51,000
2002/08/12 215 218 213 216 69,000
2002/08/09 203 209 203 203 31,000
2002/08/08 201 204 196 196 41,000
2002/08/07 196 205 195 200 64,000
2002/08/06 199 200 188 188 88,000
2002/08/05 210 210 202 205 35,000
2002/08/02 218 218 212 215 46,000
2002/08/01 223 223 216 219 45,000
2002/07/31 224 227 222 227 19,000
2002/07/30 225 228 220 223 51,000
2002/07/29 227 232 220 220 72,000
2002/07/26 242 242 225 227 100,000
2002/07/25 254 254 232 232 187,000
2002/07/24 243 264 241 249 873,000
2002/07/23 213 241 212 234 207,000
2002/07/22 216 224 214 218 60,000
2002/07/19 233 236 225 228 75,000
2002/07/18 230 238 220 238 179,000
2002/07/17 230 236 217 224 203,000
2002/07/16 238 241 228 241 321,000
2002/07/15 248 248 237 241 616,000
2002/07/12 230 249 230 247 1,346,000
2002/07/11 214 223 212 222 236,000
2002/07/10 222 226 210 210 275,000
2002/07/09 201 227 201 222 369,000
2002/07/08 203 203 196 199 36,000
2002/07/05 191 197 191 195 35,000
2002/07/04 197 198 195 195 22,000
2002/07/03 195 195 191 195 29,000
2002/07/02 196 196 193 194 18,000
2002/07/01 196 199 196 196 28,000
2002/06/28 185 197 185 196 52,000
2002/06/27 183 185 181 182 20,000
2002/06/26 185 185 179 180 20,000
2002/06/25 184 198 184 185 31,000
2002/06/24 180 184 178 184 56,000
2002/06/21 189 189 184 187 17,000
2002/06/20 188 190 180 187 72,000
2002/06/19 187 195 187 188 25,000
2002/06/18 198 200 187 187 36,000
2002/06/17 188 193 188 191 41,000
2002/06/14 202 203 191 197 41,000
2002/06/13 210 210 205 205 38,000
2002/06/12 209 210 206 206 49,000
2002/06/11 205 209 205 208 25,000
2002/06/10 214 214 205 207 43,000
2002/06/07 213 220 206 214 118,000
2002/06/06 214 226 213 220 160,000
2002/06/05 212 214 211 213 14,000
2002/06/04 215 215 212 212 51,000
2002/06/03 209 216 209 215 46,000
2002/05/31 210 214 207 210 69,000
2002/05/30 220 220 208 215 95,000
2002/05/29 222 224 216 222 178,000
2002/05/28 229 230 221 222 449,000
2002/05/27 209 224 207 219 561,000
2002/05/24 185 206 185 202 611,000
2002/05/23 180 185 179 185 40,000
2002/05/22 184 186 178 182 158,000
2002/05/21 167 185 167 183 88,000
2002/05/20 168 169 166 166 27,000
2002/05/17 168 168 165 166 14,000
2002/05/16 165 169 165 168 11,000
2002/05/15 166 166 164 165 30,000
2002/05/14 168 168 163 166 17,000
2002/05/13 167 168 167 168 12,000
2002/05/10 170 170 169 170 10,000
2002/05/09 165 170 164 170 6,000
2002/05/08 165 165 163 163 12,000
2002/05/07 169 170 165 165 20,000
2002/05/02 170 170 167 169 15,000
2002/05/01 166 170 166 170 2,000
2002/04/30 170 172 166 172 17,000
2002/04/26 170 172 170 170 8,000
2002/04/25 172 172 170 170 19,000
2002/04/24 173 174 171 174 16,000
2002/04/23 167 174 167 174 37,000
2002/04/22 166 170 166 167 18,000
2002/04/19 163 167 163 165 10,000
2002/04/18 162 170 162 169 22,000
2002/04/17 166 166 161 161 18,000
2002/04/16 161 166 160 166 18,000
2002/04/15 163 163 161 161 5,000
2002/04/12 161 162 161 161 12,000
2002/04/11 169 169 167 167 13,000
2002/04/10 167 167 160 167 36,000
2002/04/09 169 169 165 167 22,000
2002/04/08 173 174 172 174 22,000
2002/04/05 166 168 165 166 8,000
2002/04/04 162 164 162 164 12,000
2002/04/03 155 160 155 160 35,000
2002/04/02 162 162 158 160 41,000
2002/04/01 172 172 163 164 22,000
2002/03/29 168 172 168 169 16,000
2002/03/28 170 170 165 166 50,000
2002/03/27 175 175 172 172 16,000
2002/03/26 180 180 174 175 29,000
2002/03/25 180 180 175 176 17,000
2002/03/22 177 178 175 175 28,000
2002/03/20 178 180 175 175 31,000
2002/03/19 177 180 175 180 50,000
2002/03/18 180 185 173 176 99,000
2002/03/15 176 177 165 173 303,000
2002/03/14 184 190 183 186 34,000
2002/03/13 195 195 184 184 130,000
2002/03/12 185 204 185 190 631,000
2002/03/11 183 184 177 184 124,000
2002/03/08 185 185 176 177 160,000
2002/03/07 180 182 176 180 127,000
2002/03/06 175 180 172 175 83,000
2002/03/05 184 188 176 176 87,000
2002/03/04 175 185 171 182 162,000
2002/03/01 178 178 171 176 209,000
2002/02/28 168 183 157 180 665,000
2002/02/27 139 158 138 158 431,000
2002/02/26 140 143 137 138 147,000
2002/02/25 145 145 138 139 107,000
2002/02/22 140 140 138 138 41,000
2002/02/21 140 140 137 138 56,000
2002/02/20 136 141 136 139 42,000
2002/02/19 142 142 139 139 29,000
2002/02/18 139 139 137 138 114,000
2002/02/15 138 140 138 138 69,000
2002/02/14 140 142 136 136 90,000
2002/02/13 144 144 140 140 74,000
2002/02/12 140 147 140 147 53,000
2002/02/08 140 140 140 140 25,000
2002/02/07 136 138 136 137 29,000
2002/02/06 143 145 136 136 79,000
2002/02/05 141 143 141 143 7,000
2002/02/04 146 146 141 143 7,000
2002/02/01 145 146 142 142 47,000
2002/01/31 146 146 142 145 37,000
2002/01/30 143 149 143 144 17,000
2002/01/29 147 150 144 145 74,000
2002/01/28 150 150 147 148 49,000
2002/01/25 158 158 145 146 53,000
2002/01/24 143 148 139 148 85,000
2002/01/23 140 143 135 139 128,000
2002/01/22 142 142 139 139 109,000
2002/01/21 144 150 144 144 43,000
2002/01/18 141 143 141 142 49,000
2002/01/17 142 145 141 144 24,000
2002/01/16 150 150 142 145 28,000
2002/01/15 150 150 147 150 6,000
2002/01/11 163 163 160 160 11,000
2002/01/10 158 163 158 163 9,000
2002/01/09 157 158 156 157 14,000
2002/01/08 157 164 156 162 22,000
2002/01/07 169 169 165 165 26,000
2002/01/04 154 170 154 170 7,000

このページの先頭へ