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
2004/12/30 332 334 331 331 22,000
2004/12/29 331 333 331 332 21,000
2004/12/28 333 335 330 330 29,000
2004/12/27 333 334 330 331 15,000
2004/12/24 334 334 331 334 19,000
2004/12/22 328 333 326 333 44,000
2004/12/21 323 328 323 324 24,000
2004/12/20 325 325 321 322 43,000
2004/12/17 329 332 327 327 10,000
2004/12/16 320 335 319 331 72,000
2004/12/15 330 330 316 319 96,000
2004/12/14 325 325 321 321 37,000
2004/12/13 328 329 326 327 49,000
2004/12/10 330 330 326 328 43,000
2004/12/09 331 333 328 328 58,000
2004/12/08 330 330 327 328 28,000
2004/12/07 335 335 331 331 40,000
2004/12/06 335 338 333 333 69,000
2004/12/03 338 338 335 335 25,000
2004/12/02 339 339 335 338 22,000
2004/12/01 335 339 335 339 13,000
2004/11/30 333 336 333 336 42,000
2004/11/29 337 341 335 336 17,000
2004/11/26 334 339 333 337 24,000
2004/11/25 341 341 334 334 18,000
2004/11/24 329 341 329 341 39,000
2004/11/22 340 340 325 327 37,000
2004/11/19 341 344 338 339 56,000
2004/11/18 342 349 334 336 49,000
2004/11/17 345 349 341 341 26,000
2004/11/16 356 356 345 346 21,000
2004/11/15 347 356 340 356 92,000
2004/11/12 350 350 340 345 28,000
2004/11/11 350 350 346 350 41,000
2004/11/10 356 357 347 355 83,000
2004/11/09 354 355 349 355 153,000
2004/11/08 350 359 347 355 297,000
2004/11/05 340 350 339 345 112,000
2004/11/04 342 342 336 340 33,000
2004/11/02 333 345 333 340 60,000
2004/11/01 335 336 333 333 55,000
2004/10/29 339 341 333 335 31,000
2004/10/28 345 345 332 341 28,000
2004/10/27 334 340 329 340 41,000
2004/10/26 332 336 326 332 74,000
2004/10/25 326 334 326 332 53,000
2004/10/22 335 336 334 335 26,000
2004/10/21 338 338 332 335 36,000
2004/10/20 337 344 334 339 96,000
2004/10/19 345 347 343 347 168,000
2004/10/18 348 348 339 346 216,000
2004/10/15 327 344 324 339 244,000
2004/10/14 335 335 327 331 201,000
2004/10/13 344 348 337 341 209,000
2004/10/12 350 360 345 346 442,000
2004/10/08 345 352 342 345 1,163,000
2004/10/07 330 335 325 329 247,000
2004/10/06 323 332 320 325 372,000
2004/10/05 319 320 310 320 127,000
2004/10/04 307 318 307 316 110,000
2004/10/01 305 310 305 305 34,000
2004/09/30 301 303 299 303 24,000
2004/09/29 302 304 296 297 29,000
2004/09/28 305 305 301 301 17,000
2004/09/27 303 306 301 306 16,000
2004/09/24 302 308 300 300 32,000
2004/09/22 308 311 303 308 47,000
2004/09/21 306 308 303 304 37,000
2004/09/17 308 310 306 306 39,000
2004/09/16 310 310 307 310 28,000
2004/09/15 315 315 310 310 17,000
2004/09/14 310 315 310 315 36,000
2004/09/13 316 317 313 317 30,000
2004/09/10 312 313 311 313 12,000
2004/09/09 313 314 311 312 38,000
2004/09/08 318 319 315 318 83,000
2004/09/07 310 320 310 318 147,000
2004/09/06 307 307 303 306 20,000
2004/09/03 306 307 305 306 35,000
2004/09/02 308 308 303 306 11,000
2004/09/01 310 310 306 308 35,000
2004/08/31 312 314 307 314 71,000
2004/08/30 300 310 300 306 88,000
2004/08/27 291 294 291 294 22,000
2004/08/26 295 295 290 290 22,000
2004/08/25 298 298 296 296 6,000
2004/08/24 294 299 294 299 12,000
2004/08/23 296 296 294 294 2,000
2004/08/20 286 290 286 289 8,000
2004/08/19 295 295 283 290 94,000
2004/08/18 291 294 289 294 12,000
2004/08/17 292 293 289 289 19,000
2004/08/16 295 295 295 295 13,000
2004/08/13 295 295 295 295 2,000
2004/08/12 298 300 296 296 15,000
2004/08/11 296 298 296 298 16,000
2004/08/10 292 292 291 292 25,000
2004/08/09 292 294 291 291 13,000
2004/08/06 295 295 293 293 26,000
2004/08/05 298 298 291 298 41,000
2004/08/04 300 300 295 300 28,000
2004/08/03 303 307 303 304 86,000
2004/08/02 295 301 295 301 11,000
2004/07/30 290 295 290 292 46,000
2004/07/29 296 296 288 288 61,000
2004/07/28 293 300 292 294 55,000
2004/07/27 304 304 291 291 60,000
2004/07/26 317 317 305 308 39,000
2004/07/23 314 318 311 318 62,000
2004/07/22 313 314 311 314 25,000
2004/07/21 311 316 311 316 63,000
2004/07/20 310 311 305 310 20,000
2004/07/16 304 311 304 311 113,000
2004/07/15 310 310 303 304 23,000
2004/07/14 313 314 307 307 33,000
2004/07/13 312 315 305 312 46,000
2004/07/12 310 315 310 310 37,000
2004/07/09 298 310 291 300 66,000
2004/07/08 308 308 294 295 38,000
2004/07/07 292 305 292 294 63,000
2004/07/06 300 303 292 292 84,000
2004/07/05 303 305 299 299 47,000
2004/07/02 313 313 305 307 48,000
2004/07/01 315 315 310 313 47,000
2004/06/30 319 319 314 314 17,000
2004/06/29 319 320 315 319 42,000
2004/06/28 317 322 317 320 58,000
2004/06/25 318 322 315 322 105,000
2004/06/24 319 319 312 319 31,000
2004/06/23 313 320 313 320 199,000
2004/06/22 312 314 307 312 55,000
2004/06/21 310 315 308 310 56,000
2004/06/18 321 321 307 307 54,000
2004/06/17 314 321 314 320 224,000
2004/06/16 304 312 301 310 71,000
2004/06/15 310 313 305 305 42,000
2004/06/14 304 314 304 312 116,000
2004/06/11 290 307 290 307 223,000
2004/06/10 291 291 284 288 30,000
2004/06/09 295 295 290 292 47,000
2004/06/08 282 290 282 290 147,000
2004/06/07 276 280 275 280 36,000
2004/06/04 285 285 275 275 38,000
2004/06/03 284 285 276 280 48,000
2004/06/02 282 284 280 280 15,000
2004/06/01 278 282 276 282 30,000
2004/05/31 278 279 276 277 16,000
2004/05/28 279 279 276 276 25,000
2004/05/27 279 279 275 279 42,000
2004/05/26 275 282 274 278 30,000
2004/05/25 278 278 268 273 11,000
2004/05/24 298 298 278 283 23,000
2004/05/21 275 277 268 272 16,000
2004/05/20 270 270 265 265 19,000
2004/05/19 263 275 263 269 28,000
2004/05/18 253 260 253 258 23,000
2004/05/17 272 272 250 253 34,000
2004/05/14 280 280 275 275 26,000
2004/05/13 276 280 276 280 58,000
2004/05/12 278 290 278 290 14,000
2004/05/11 268 289 268 270 81,000
2004/05/10 293 294 268 268 61,000
2004/05/07 294 294 291 293 36,000
2004/05/06 293 305 293 294 23,000
2004/04/30 301 301 290 300 76,000
2004/04/28 308 312 305 305 27,000
2004/04/27 312 312 308 308 25,000
2004/04/26 306 313 306 313 49,000
2004/04/23 308 308 303 306 94,000
2004/04/22 314 318 314 318 61,000
2004/04/21 313 320 313 320 63,000
2004/04/20 310 320 310 314 48,000
2004/04/19 310 315 310 310 46,000
2004/04/16 327 330 319 319 53,000
2004/04/15 330 335 318 320 102,000
2004/04/14 328 330 324 330 73,000
2004/04/13 319 330 318 328 170,000
2004/04/12 320 320 314 319 38,000
2004/04/09 320 320 313 315 46,000
2004/04/08 325 325 320 323 58,000
2004/04/07 328 332 322 322 69,000
2004/04/06 315 324 314 324 86,000
2004/04/05 318 318 313 314 51,000
2004/04/02 314 318 307 318 54,000
2004/04/01 321 322 313 314 49,000
2004/03/31 320 328 320 324 57,000
2004/03/30 333 333 319 320 99,000
2004/03/29 330 333 325 333 235,000
2004/03/26 335 335 322 323 144,000
2004/03/25 340 343 332 336 349,000
2004/03/24 328 337 326 336 493,000
2004/03/23 323 325 317 325 140,000
2004/03/22 325 327 317 326 274,000
2004/03/19 310 327 310 320 865,000
2004/03/18 306 306 300 300 50,000
2004/03/17 306 307 301 306 56,000
2004/03/16 305 306 301 306 113,000
2004/03/15 297 308 297 305 230,000
2004/03/12 285 297 285 297 93,000
2004/03/11 282 295 282 294 129,000
2004/03/10 295 295 286 288 98,000
2004/03/09 286 295 285 295 181,000
2004/03/08 288 290 284 287 181,000
2004/03/05 271 275 270 274 133,000
2004/03/04 272 273 270 271 57,000
2004/03/03 270 273 270 271 53,000
2004/03/02 272 273 269 269 70,000
2004/03/01 268 272 268 270 53,000
2004/02/27 264 268 262 267 43,000
2004/02/26 260 265 260 265 25,000
2004/02/25 263 263 258 258 31,000
2004/02/24 266 266 264 266 13,000
2004/02/23 263 267 261 265 13,000
2004/02/20 268 268 263 267 16,000
2004/02/19 270 271 263 263 51,000
2004/02/18 270 271 270 270 35,000
2004/02/17 270 271 270 271 11,000
2004/02/16 266 270 266 270 13,000
2004/02/13 266 269 261 269 33,000
2004/02/12 263 269 263 266 84,000
2004/02/10 262 262 258 260 29,000
2004/02/09 265 267 262 262 37,000
2004/02/06 258 265 257 265 32,000
2004/02/05 258 258 256 258 6,000
2004/02/04 265 265 253 258 39,000
2004/02/03 259 268 255 268 54,000
2004/02/02 257 264 257 258 28,000
2004/01/30 256 256 253 255 9,000
2004/01/29 251 256 251 256 51,000
2004/01/28 261 261 255 255 32,000
2004/01/27 266 270 263 263 60,000
2004/01/26 269 269 265 265 96,000
2004/01/23 274 274 269 269 49,000
2004/01/22 275 276 274 274 41,000
2004/01/21 275 276 274 274 30,000
2004/01/20 279 279 272 275 20,000
2004/01/19 276 277 273 273 41,000
2004/01/16 280 280 271 275 70,000
2004/01/15 283 283 273 277 105,000
2004/01/14 268 286 268 282 129,000
2004/01/13 267 268 266 268 44,000
2004/01/09 254 264 252 264 78,000
2004/01/08 254 254 251 251 60,000
2004/01/07 251 255 251 254 37,000
2004/01/06 250 257 250 251 55,000
2004/01/05 254 254 245 246 57,000

このページの先頭へ