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 |
|---|---|---|---|---|---|
| 2003/12/30 | 253 | 255 | 253 | 254 | 92,000 |
| 2003/12/29 | 245 | 253 | 240 | 249 | 153,000 |
| 2003/12/26 | 232 | 237 | 230 | 236 | 94,000 |
| 2003/12/25 | 222 | 230 | 221 | 228 | 131,000 |
| 2003/12/24 | 220 | 226 | 218 | 222 | 146,000 |
| 2003/12/22 | 220 | 225 | 216 | 225 | 265,000 |
| 2003/12/19 | 224 | 225 | 215 | 217 | 243,000 |
| 2003/12/18 | 235 | 236 | 225 | 225 | 146,000 |
| 2003/12/17 | 236 | 238 | 235 | 235 | 56,000 |
| 2003/12/16 | 240 | 240 | 237 | 237 | 50,000 |
| 2003/12/15 | 240 | 250 | 238 | 242 | 102,000 |
| 2003/12/12 | 246 | 248 | 230 | 235 | 88,000 |
| 2003/12/11 | 242 | 245 | 235 | 244 | 96,000 |
| 2003/12/10 | 250 | 251 | 241 | 244 | 76,000 |
| 2003/12/09 | 263 | 263 | 252 | 253 | 36,000 |
| 2003/12/08 | 265 | 265 | 260 | 263 | 20,000 |
| 2003/12/05 | 265 | 265 | 263 | 265 | 23,000 |
| 2003/12/04 | 264 | 265 | 262 | 265 | 26,000 |
| 2003/12/03 | 262 | 265 | 260 | 263 | 20,000 |
| 2003/12/02 | 260 | 267 | 260 | 265 | 38,000 |
| 2003/12/01 | 257 | 260 | 256 | 260 | 35,000 |
| 2003/11/28 | 263 | 264 | 260 | 262 | 24,000 |
| 2003/11/27 | 264 | 264 | 262 | 263 | 16,000 |
| 2003/11/26 | 266 | 267 | 263 | 263 | 33,000 |
| 2003/11/25 | 263 | 265 | 263 | 265 | 44,000 |
| 2003/11/21 | 265 | 265 | 260 | 265 | 33,000 |
| 2003/11/20 | 280 | 280 | 270 | 273 | 51,000 |
| 2003/11/19 | 269 | 275 | 265 | 275 | 75,000 |
| 2003/11/18 | 260 | 270 | 255 | 268 | 137,000 |
| 2003/11/17 | 262 | 265 | 260 | 262 | 98,000 |
| 2003/11/14 | 270 | 270 | 263 | 263 | 63,000 |
| 2003/11/13 | 270 | 271 | 270 | 270 | 34,000 |
| 2003/11/12 | 267 | 275 | 266 | 270 | 39,000 |
| 2003/11/11 | 278 | 278 | 264 | 266 | 92,000 |
| 2003/11/10 | 280 | 280 | 277 | 278 | 29,000 |
| 2003/11/07 | 280 | 280 | 276 | 277 | 36,000 |
| 2003/11/06 | 277 | 282 | 275 | 276 | 68,000 |
| 2003/11/05 | 274 | 275 | 271 | 275 | 30,000 |
| 2003/11/04 | 281 | 283 | 268 | 273 | 108,000 |
| 2003/10/31 | 269 | 275 | 269 | 271 | 28,000 |
| 2003/10/30 | 266 | 267 | 265 | 267 | 45,000 |
| 2003/10/29 | 271 | 272 | 266 | 266 | 67,000 |
| 2003/10/28 | 264 | 269 | 264 | 266 | 86,000 |
| 2003/10/27 | 266 | 279 | 261 | 279 | 99,000 |
| 2003/10/24 | 270 | 274 | 268 | 268 | 59,000 |
| 2003/10/23 | 275 | 275 | 270 | 270 | 87,000 |
| 2003/10/22 | 287 | 287 | 275 | 276 | 69,000 |
| 2003/10/21 | 280 | 284 | 278 | 284 | 90,000 |
| 2003/10/20 | 279 | 280 | 275 | 280 | 74,000 |
| 2003/10/17 | 281 | 281 | 276 | 280 | 87,000 |
| 2003/10/16 | 275 | 280 | 273 | 279 | 92,000 |
| 2003/10/15 | 283 | 283 | 261 | 272 | 231,000 |
| 2003/10/14 | 285 | 287 | 281 | 281 | 82,000 |
| 2003/10/10 | 287 | 289 | 282 | 284 | 68,000 |
| 2003/10/09 | 285 | 287 | 281 | 287 | 29,000 |
| 2003/10/08 | 292 | 292 | 284 | 284 | 70,000 |
| 2003/10/07 | 290 | 290 | 285 | 289 | 67,000 |
| 2003/10/06 | 292 | 294 | 286 | 286 | 83,000 |
| 2003/10/03 | 285 | 288 | 283 | 288 | 48,000 |
| 2003/10/02 | 282 | 283 | 282 | 283 | 32,000 |
| 2003/10/01 | 282 | 283 | 281 | 282 | 77,000 |
| 2003/09/30 | 294 | 294 | 282 | 284 | 57,000 |
| 2003/09/29 | 289 | 289 | 282 | 285 | 45,000 |
| 2003/09/26 | 285 | 285 | 281 | 285 | 20,000 |
| 2003/09/25 | 285 | 286 | 280 | 285 | 81,000 |
| 2003/09/24 | 282 | 287 | 282 | 285 | 56,000 |
| 2003/09/22 | 291 | 291 | 283 | 289 | 137,000 |
| 2003/09/19 | 295 | 297 | 292 | 292 | 143,000 |
| 2003/09/18 | 298 | 298 | 290 | 296 | 174,000 |
| 2003/09/17 | 299 | 302 | 297 | 299 | 119,000 |
| 2003/09/16 | 306 | 306 | 299 | 300 | 152,000 |
| 2003/09/12 | 300 | 308 | 300 | 303 | 87,000 |
| 2003/09/11 | 307 | 307 | 301 | 303 | 110,000 |
| 2003/09/10 | 316 | 318 | 300 | 305 | 138,000 |
| 2003/09/09 | 314 | 323 | 314 | 317 | 165,000 |
| 2003/09/08 | 305 | 315 | 305 | 314 | 120,000 |
| 2003/09/05 | 312 | 312 | 304 | 309 | 94,000 |
| 2003/09/04 | 311 | 314 | 310 | 310 | 145,000 |
| 2003/09/03 | 309 | 317 | 306 | 311 | 247,000 |
| 2003/09/02 | 304 | 308 | 302 | 307 | 126,000 |
| 2003/09/01 | 308 | 308 | 301 | 305 | 97,000 |
| 2003/08/29 | 305 | 310 | 305 | 308 | 219,000 |
| 2003/08/28 | 304 | 305 | 300 | 301 | 92,000 |
| 2003/08/27 | 305 | 306 | 300 | 304 | 188,000 |
| 2003/08/26 | 301 | 306 | 298 | 305 | 115,000 |
| 2003/08/25 | 305 | 305 | 301 | 301 | 94,000 |
| 2003/08/22 | 304 | 308 | 302 | 302 | 126,000 |
| 2003/08/21 | 305 | 306 | 301 | 304 | 142,000 |
| 2003/08/20 | 307 | 308 | 302 | 305 | 219,000 |
| 2003/08/19 | 307 | 310 | 302 | 305 | 412,000 |
| 2003/08/18 | 299 | 301 | 294 | 299 | 325,000 |
| 2003/08/15 | 292 | 297 | 289 | 291 | 277,000 |
| 2003/08/14 | 279 | 290 | 278 | 289 | 177,000 |
| 2003/08/13 | 285 | 291 | 273 | 276 | 558,000 |
| 2003/08/12 | 283 | 288 | 276 | 283 | 465,000 |
| 2003/08/11 | 300 | 300 | 285 | 288 | 919,000 |
| 2003/08/08 | 328 | 337 | 323 | 335 | 177,000 |
| 2003/08/07 | 328 | 330 | 321 | 322 | 33,000 |
| 2003/08/06 | 320 | 326 | 320 | 325 | 61,000 |
| 2003/08/05 | 335 | 335 | 328 | 329 | 48,000 |
| 2003/08/04 | 337 | 340 | 332 | 335 | 58,000 |
| 2003/08/01 | 340 | 342 | 334 | 340 | 37,000 |
| 2003/07/31 | 340 | 345 | 332 | 338 | 73,000 |
| 2003/07/30 | 345 | 345 | 340 | 342 | 63,000 |
| 2003/07/29 | 350 | 350 | 341 | 342 | 131,000 |
| 2003/07/28 | 345 | 348 | 338 | 347 | 293,000 |
| 2003/07/25 | 325 | 333 | 325 | 325 | 60,000 |
| 2003/07/24 | 328 | 333 | 320 | 325 | 115,000 |
| 2003/07/23 | 325 | 330 | 321 | 328 | 57,000 |
| 2003/07/22 | 315 | 325 | 315 | 316 | 54,000 |
| 2003/07/18 | 310 | 321 | 307 | 314 | 102,000 |
| 2003/07/17 | 321 | 327 | 311 | 311 | 142,000 |
| 2003/07/16 | 335 | 335 | 320 | 320 | 321,000 |
| 2003/07/15 | 345 | 349 | 338 | 339 | 89,000 |
| 2003/07/14 | 337 | 348 | 331 | 345 | 98,000 |
| 2003/07/11 | 350 | 351 | 339 | 341 | 128,000 |
| 2003/07/10 | 354 | 356 | 347 | 351 | 246,000 |
| 2003/07/09 | 359 | 359 | 349 | 354 | 153,000 |
| 2003/07/08 | 364 | 365 | 353 | 358 | 127,000 |
| 2003/07/07 | 372 | 372 | 361 | 366 | 177,000 |
| 2003/07/04 | 357 | 372 | 353 | 371 | 530,000 |
| 2003/07/03 | 351 | 365 | 350 | 359 | 438,000 |
| 2003/07/02 | 357 | 357 | 347 | 350 | 275,000 |
| 2003/07/01 | 357 | 365 | 351 | 352 | 378,000 |
| 2003/06/30 | 369 | 369 | 350 | 357 | 413,000 |
| 2003/06/27 | 376 | 379 | 368 | 370 | 483,000 |
| 2003/06/26 | 378 | 386 | 372 | 372 | 1,070,000 |
| 2003/06/25 | 368 | 378 | 363 | 378 | 651,000 |
| 2003/06/24 | 368 | 378 | 362 | 368 | 1,356,000 |
| 2003/06/23 | 353 | 374 | 347 | 373 | 2,338,000 |
| 2003/06/20 | 339 | 354 | 335 | 351 | 2,096,000 |
| 2003/06/19 | 328 | 344 | 328 | 340 | 1,127,000 |
| 2003/06/18 | 323 | 328 | 317 | 325 | 171,000 |
| 2003/06/17 | 325 | 330 | 319 | 322 | 172,000 |
| 2003/06/16 | 318 | 323 | 318 | 323 | 69,000 |
| 2003/06/13 | 328 | 332 | 320 | 325 | 176,000 |
| 2003/06/12 | 332 | 334 | 325 | 329 | 305,000 |
| 2003/06/11 | 317 | 338 | 317 | 332 | 869,000 |
| 2003/06/10 | 316 | 316 | 313 | 315 | 123,000 |
| 2003/06/09 | 313 | 319 | 311 | 316 | 135,000 |
| 2003/06/06 | 310 | 313 | 307 | 313 | 201,000 |
| 2003/06/05 | 307 | 311 | 307 | 310 | 100,000 |
| 2003/06/04 | 311 | 311 | 306 | 307 | 172,000 |
| 2003/06/03 | 317 | 317 | 310 | 314 | 108,000 |
| 2003/06/02 | 320 | 322 | 313 | 315 | 104,000 |
| 2003/05/30 | 316 | 324 | 313 | 316 | 132,000 |
| 2003/05/29 | 312 | 315 | 308 | 312 | 90,000 |
| 2003/05/28 | 308 | 314 | 307 | 308 | 102,000 |
| 2003/05/27 | 317 | 317 | 306 | 310 | 140,000 |
| 2003/05/26 | 330 | 332 | 317 | 319 | 248,000 |
| 2003/05/23 | 324 | 334 | 321 | 325 | 1,064,000 |
| 2003/05/22 | 307 | 320 | 303 | 317 | 216,000 |
| 2003/05/21 | 307 | 308 | 303 | 305 | 76,000 |
| 2003/05/20 | 304 | 309 | 304 | 308 | 87,000 |
| 2003/05/19 | 307 | 309 | 302 | 309 | 95,000 |
| 2003/05/16 | 312 | 318 | 312 | 313 | 277,000 |
| 2003/05/15 | 311 | 313 | 298 | 312 | 538,000 |
| 2003/05/14 | 314 | 317 | 308 | 312 | 309,000 |
| 2003/05/13 | 310 | 317 | 307 | 314 | 279,000 |
| 2003/05/12 | 303 | 305 | 299 | 302 | 61,000 |
| 2003/05/09 | 300 | 300 | 297 | 300 | 75,000 |
| 2003/05/08 | 301 | 302 | 298 | 300 | 84,000 |
| 2003/05/07 | 305 | 307 | 301 | 301 | 59,000 |
| 2003/05/06 | 302 | 311 | 302 | 303 | 160,000 |
| 2003/05/02 | 300 | 307 | 300 | 300 | 120,000 |
| 2003/05/01 | 293 | 300 | 291 | 300 | 189,000 |
| 2003/04/30 | 293 | 296 | 290 | 296 | 150,000 |
| 2003/04/28 | 298 | 303 | 291 | 292 | 111,000 |
| 2003/04/25 | 309 | 309 | 299 | 300 | 147,000 |
| 2003/04/24 | 315 | 315 | 308 | 310 | 189,000 |
| 2003/04/23 | 317 | 318 | 312 | 315 | 189,000 |
| 2003/04/22 | 320 | 323 | 311 | 316 | 406,000 |
| 2003/04/21 | 313 | 313 | 303 | 307 | 118,000 |
| 2003/04/18 | 297 | 316 | 297 | 314 | 423,000 |
| 2003/04/17 | 298 | 302 | 296 | 296 | 139,000 |
| 2003/04/16 | 302 | 303 | 297 | 300 | 152,000 |
| 2003/04/15 | 295 | 303 | 295 | 300 | 136,000 |
| 2003/04/14 | 299 | 303 | 294 | 295 | 111,000 |
| 2003/04/11 | 299 | 305 | 297 | 298 | 161,000 |
| 2003/04/10 | 301 | 301 | 296 | 298 | 74,000 |
| 2003/04/09 | 308 | 308 | 297 | 302 | 148,000 |
| 2003/04/08 | 311 | 311 | 302 | 307 | 80,000 |
| 2003/04/07 | 305 | 312 | 303 | 312 | 111,000 |
| 2003/04/04 | 299 | 303 | 296 | 303 | 91,000 |
| 2003/04/03 | 308 | 309 | 298 | 302 | 120,000 |
| 2003/04/02 | 303 | 304 | 298 | 303 | 194,000 |
| 2003/04/01 | 295 | 300 | 293 | 300 | 97,000 |
| 2003/03/31 | 305 | 306 | 300 | 300 | 92,000 |
| 2003/03/28 | 307 | 312 | 305 | 307 | 118,000 |
| 2003/03/27 | 317 | 318 | 311 | 312 | 98,000 |
| 2003/03/26 | 312 | 319 | 310 | 317 | 100,000 |
| 2003/03/25 | 317 | 322 | 314 | 316 | 71,000 |
| 2003/03/24 | 327 | 329 | 321 | 323 | 230,000 |
| 2003/03/20 | 303 | 330 | 301 | 330 | 217,000 |
| 2003/03/19 | 303 | 303 | 291 | 299 | 453,000 |
| 2003/03/18 | 319 | 320 | 305 | 309 | 349,000 |
| 2003/03/17 | 317 | 320 | 311 | 312 | 197,000 |
| 2003/03/14 | 327 | 331 | 321 | 322 | 270,000 |
| 2003/03/13 | 315 | 323 | 315 | 320 | 178,000 |
| 2003/03/12 | 317 | 323 | 315 | 315 | 275,000 |
| 2003/03/11 | 310 | 319 | 308 | 314 | 286,000 |
| 2003/03/10 | 325 | 328 | 311 | 316 | 361,000 |
| 2003/03/07 | 348 | 350 | 326 | 330 | 584,000 |
| 2003/03/06 | 346 | 356 | 342 | 349 | 1,690,000 |
| 2003/03/05 | 346 | 350 | 342 | 346 | 1,209,000 |
| 2003/03/04 | 337 | 351 | 336 | 346 | 2,124,000 |
| 2003/03/03 | 329 | 340 | 327 | 335 | 470,000 |
| 2003/02/28 | 322 | 330 | 322 | 327 | 306,000 |
| 2003/02/27 | 323 | 326 | 321 | 325 | 167,000 |
| 2003/02/26 | 327 | 330 | 322 | 323 | 206,000 |
| 2003/02/25 | 338 | 338 | 321 | 327 | 525,000 |
| 2003/02/24 | 336 | 343 | 331 | 339 | 1,132,000 |
| 2003/02/21 | 331 | 331 | 325 | 325 | 204,000 |
| 2003/02/20 | 335 | 343 | 330 | 331 | 1,685,000 |
| 2003/02/19 | 322 | 335 | 320 | 334 | 856,000 |
| 2003/02/18 | 326 | 326 | 322 | 323 | 107,000 |
| 2003/02/17 | 322 | 328 | 322 | 327 | 199,000 |
| 2003/02/14 | 323 | 325 | 312 | 321 | 382,000 |
| 2003/02/13 | 328 | 329 | 324 | 326 | 343,000 |
| 2003/02/12 | 331 | 331 | 327 | 328 | 254,000 |
| 2003/02/10 | 323 | 332 | 323 | 331 | 745,000 |
| 2003/02/07 | 325 | 328 | 320 | 323 | 321,000 |
| 2003/02/06 | 330 | 333 | 318 | 322 | 1,074,000 |
| 2003/02/05 | 307 | 327 | 307 | 326 | 1,200,000 |
| 2003/02/04 | 311 | 311 | 302 | 306 | 227,000 |
| 2003/02/03 | 305 | 308 | 300 | 305 | 159,000 |
| 2003/01/31 | 297 | 304 | 292 | 303 | 208,000 |
| 2003/01/30 | 300 | 307 | 298 | 300 | 217,000 |
| 2003/01/29 | 300 | 304 | 295 | 298 | 258,000 |
| 2003/01/28 | 299 | 302 | 297 | 300 | 240,000 |
| 2003/01/27 | 311 | 312 | 299 | 300 | 237,000 |
| 2003/01/24 | 309 | 314 | 307 | 310 | 316,000 |
| 2003/01/23 | 316 | 318 | 310 | 313 | 272,000 |
| 2003/01/22 | 312 | 323 | 312 | 317 | 441,000 |
| 2003/01/21 | 310 | 317 | 306 | 311 | 200,000 |
| 2003/01/20 | 320 | 323 | 308 | 314 | 327,000 |
| 2003/01/17 | 327 | 327 | 317 | 323 | 540,000 |
| 2003/01/16 | 319 | 328 | 314 | 328 | 1,906,000 |
| 2003/01/15 | 304 | 316 | 302 | 308 | 602,000 |
| 2003/01/14 | 303 | 303 | 296 | 298 | 141,000 |
| 2003/01/10 | 303 | 307 | 300 | 304 | 165,000 |
| 2003/01/09 | 299 | 306 | 295 | 303 | 195,000 |
| 2003/01/08 | 311 | 311 | 300 | 301 | 518,000 |
| 2003/01/07 | 285 | 310 | 285 | 306 | 442,000 |
| 2003/01/06 | 288 | 288 | 280 | 283 | 60,000 |