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 |
|---|---|---|---|---|---|
| 2005/12/30 | 541 | 541 | 536 | 536 | 4,000 |
| 2005/12/29 | 538 | 541 | 536 | 541 | 8,000 |
| 2005/12/28 | 531 | 536 | 531 | 534 | 7,000 |
| 2005/12/27 | 533 | 535 | 529 | 531 | 19,000 |
| 2005/12/26 | 535 | 535 | 526 | 530 | 22,000 |
| 2005/12/22 | 538 | 538 | 533 | 533 | 13,000 |
| 2005/12/21 | 528 | 534 | 528 | 531 | 12,000 |
| 2005/12/20 | 535 | 535 | 526 | 526 | 30,000 |
| 2005/12/19 | 533 | 538 | 530 | 533 | 28,000 |
| 2005/12/16 | 541 | 541 | 536 | 540 | 9,000 |
| 2005/12/15 | 570 | 570 | 538 | 538 | 84,000 |
| 2005/12/14 | 564 | 573 | 550 | 552 | 107,000 |
| 2005/12/13 | 556 | 556 | 532 | 544 | 31,000 |
| 2005/12/12 | 535 | 554 | 535 | 551 | 42,000 |
| 2005/12/09 | 543 | 543 | 513 | 538 | 31,000 |
| 2005/12/08 | 560 | 560 | 528 | 543 | 49,000 |
| 2005/12/07 | 550 | 560 | 548 | 553 | 208,000 |
| 2005/12/06 | 557 | 557 | 540 | 548 | 297,000 |
| 2005/12/05 | 545 | 563 | 542 | 560 | 884,000 |
| 2005/12/02 | 497 | 530 | 497 | 530 | 1,026,000 |
| 2005/12/01 | 495 | 497 | 489 | 493 | 190,000 |
| 2005/11/30 | 498 | 498 | 488 | 497 | 379,000 |
| 2005/11/29 | 470 | 488 | 468 | 484 | 350,000 |
| 2005/11/28 | 469 | 469 | 465 | 469 | 66,000 |
| 2005/11/25 | 462 | 466 | 462 | 466 | 53,000 |
| 2005/11/24 | 462 | 465 | 461 | 464 | 54,000 |
| 2005/11/22 | 470 | 470 | 461 | 463 | 159,000 |
| 2005/11/21 | 470 | 470 | 460 | 467 | 123,000 |
| 2005/11/18 | 471 | 474 | 470 | 470 | 80,000 |
| 2005/11/17 | 473 | 480 | 470 | 470 | 108,000 |
| 2005/11/16 | 463 | 474 | 463 | 473 | 108,000 |
| 2005/11/15 | 458 | 468 | 458 | 463 | 39,000 |
| 2005/11/14 | 463 | 464 | 459 | 462 | 69,000 |
| 2005/11/11 | 460 | 464 | 460 | 463 | 95,000 |
| 2005/11/10 | 472 | 473 | 464 | 465 | 110,000 |
| 2005/11/09 | 475 | 476 | 474 | 475 | 54,000 |
| 2005/11/08 | 480 | 483 | 474 | 474 | 253,000 |
| 2005/11/07 | 479 | 484 | 474 | 481 | 180,000 |
| 2005/11/04 | 475 | 478 | 473 | 477 | 202,000 |
| 2005/11/02 | 458 | 473 | 458 | 472 | 228,000 |
| 2005/11/01 | 455 | 458 | 452 | 455 | 174,000 |
| 2005/10/31 | 450 | 458 | 445 | 450 | 489,000 |
| 2005/10/28 | 469 | 471 | 464 | 471 | 71,000 |
| 2005/10/27 | 463 | 466 | 460 | 461 | 68,000 |
| 2005/10/26 | 451 | 459 | 451 | 456 | 81,000 |
| 2005/10/25 | 454 | 465 | 452 | 453 | 150,000 |
| 2005/10/24 | 467 | 468 | 458 | 458 | 175,000 |
| 2005/10/21 | 467 | 468 | 465 | 467 | 59,000 |
| 2005/10/20 | 473 | 473 | 468 | 468 | 121,000 |
| 2005/10/19 | 476 | 476 | 470 | 471 | 44,000 |
| 2005/10/18 | 473 | 476 | 471 | 473 | 47,000 |
| 2005/10/17 | 475 | 475 | 470 | 472 | 82,000 |
| 2005/10/14 | 477 | 478 | 473 | 476 | 84,000 |
| 2005/10/13 | 480 | 480 | 475 | 475 | 80,000 |
| 2005/10/12 | 480 | 484 | 479 | 480 | 151,000 |
| 2005/10/11 | 480 | 480 | 473 | 478 | 93,000 |
| 2005/10/07 | 473 | 479 | 466 | 471 | 164,000 |
| 2005/10/06 | 479 | 479 | 472 | 473 | 124,000 |
| 2005/10/05 | 484 | 484 | 475 | 477 | 79,000 |
| 2005/10/04 | 477 | 489 | 475 | 480 | 115,000 |
| 2005/10/03 | 475 | 485 | 475 | 482 | 136,000 |
| 2005/09/30 | 475 | 478 | 473 | 473 | 164,000 |
| 2005/09/29 | 489 | 489 | 476 | 476 | 141,000 |
| 2005/09/28 | 486 | 490 | 478 | 485 | 157,000 |
| 2005/09/27 | 493 | 494 | 486 | 486 | 296,000 |
| 2005/09/26 | 493 | 493 | 485 | 490 | 441,000 |
| 2005/09/22 | 469 | 485 | 466 | 483 | 451,000 |
| 2005/09/21 | 470 | 471 | 460 | 468 | 103,000 |
| 2005/09/20 | 456 | 469 | 453 | 465 | 228,000 |
| 2005/09/16 | 454 | 456 | 449 | 453 | 148,000 |
| 2005/09/15 | 453 | 455 | 452 | 453 | 70,000 |
| 2005/09/14 | 453 | 455 | 451 | 452 | 95,000 |
| 2005/09/13 | 455 | 460 | 452 | 453 | 66,000 |
| 2005/09/12 | 459 | 459 | 451 | 459 | 180,000 |
| 2005/09/09 | 450 | 459 | 450 | 451 | 60,000 |
| 2005/09/08 | 456 | 456 | 451 | 454 | 55,000 |
| 2005/09/07 | 464 | 467 | 455 | 456 | 71,000 |
| 2005/09/06 | 454 | 463 | 454 | 463 | 135,000 |
| 2005/09/05 | 449 | 455 | 447 | 450 | 52,000 |
| 2005/09/02 | 455 | 455 | 447 | 450 | 130,000 |
| 2005/09/01 | 449 | 458 | 449 | 450 | 100,000 |
| 2005/08/31 | 456 | 458 | 449 | 449 | 115,000 |
| 2005/08/30 | 450 | 459 | 450 | 459 | 61,000 |
| 2005/08/29 | 458 | 458 | 448 | 448 | 107,000 |
| 2005/08/26 | 451 | 460 | 446 | 457 | 115,000 |
| 2005/08/25 | 455 | 456 | 443 | 450 | 124,000 |
| 2005/08/24 | 459 | 462 | 456 | 457 | 98,000 |
| 2005/08/23 | 472 | 472 | 459 | 460 | 142,000 |
| 2005/08/22 | 477 | 479 | 468 | 472 | 76,000 |
| 2005/08/19 | 485 | 485 | 478 | 478 | 83,000 |
| 2005/08/18 | 484 | 485 | 476 | 484 | 102,000 |
| 2005/08/17 | 484 | 484 | 474 | 480 | 118,000 |
| 2005/08/16 | 486 | 492 | 475 | 485 | 578,000 |
| 2005/08/15 | 460 | 480 | 460 | 479 | 236,000 |
| 2005/08/12 | 457 | 460 | 450 | 460 | 121,000 |
| 2005/08/11 | 464 | 464 | 448 | 450 | 163,000 |
| 2005/08/10 | 455 | 465 | 450 | 460 | 228,000 |
| 2005/08/09 | 445 | 458 | 443 | 455 | 269,000 |
| 2005/08/08 | 436 | 455 | 436 | 454 | 79,000 |
| 2005/08/05 | 450 | 451 | 445 | 449 | 70,000 |
| 2005/08/04 | 458 | 458 | 451 | 453 | 137,000 |
| 2005/08/03 | 454 | 459 | 454 | 459 | 102,000 |
| 2005/08/02 | 460 | 462 | 454 | 460 | 175,000 |
| 2005/08/01 | 461 | 461 | 457 | 460 | 94,000 |
| 2005/07/29 | 459 | 460 | 452 | 456 | 122,000 |
| 2005/07/28 | 458 | 465 | 454 | 459 | 160,000 |
| 2005/07/27 | 446 | 464 | 445 | 463 | 313,000 |
| 2005/07/26 | 440 | 445 | 438 | 443 | 70,000 |
| 2005/07/25 | 451 | 451 | 440 | 441 | 78,000 |
| 2005/07/22 | 440 | 451 | 440 | 445 | 47,000 |
| 2005/07/21 | 457 | 457 | 435 | 441 | 90,000 |
| 2005/07/20 | 450 | 454 | 446 | 452 | 88,000 |
| 2005/07/19 | 451 | 460 | 450 | 450 | 71,000 |
| 2005/07/15 | 454 | 454 | 437 | 451 | 222,000 |
| 2005/07/14 | 460 | 460 | 450 | 451 | 129,000 |
| 2005/07/13 | 459 | 461 | 450 | 450 | 219,000 |
| 2005/07/12 | 470 | 470 | 459 | 464 | 138,000 |
| 2005/07/11 | 477 | 480 | 470 | 471 | 198,000 |
| 2005/07/08 | 473 | 473 | 462 | 462 | 123,000 |
| 2005/07/07 | 471 | 476 | 467 | 473 | 141,000 |
| 2005/07/06 | 475 | 476 | 468 | 471 | 90,000 |
| 2005/07/05 | 484 | 486 | 475 | 480 | 162,000 |
| 2005/07/04 | 476 | 490 | 471 | 489 | 309,000 |
| 2005/07/01 | 462 | 478 | 447 | 478 | 406,000 |
| 2005/06/30 | 471 | 472 | 463 | 465 | 220,000 |
| 2005/06/29 | 479 | 479 | 472 | 474 | 148,000 |
| 2005/06/28 | 476 | 484 | 475 | 479 | 290,000 |
| 2005/06/27 | 489 | 489 | 476 | 480 | 395,000 |
| 2005/06/24 | 489 | 503 | 479 | 494 | 1,733,000 |
| 2005/06/23 | 479 | 493 | 471 | 492 | 1,161,000 |
| 2005/06/22 | 481 | 481 | 461 | 469 | 564,000 |
| 2005/06/21 | 490 | 490 | 474 | 481 | 814,000 |
| 2005/06/20 | 479 | 496 | 463 | 489 | 2,615,000 |
| 2005/06/17 | 450 | 481 | 444 | 471 | 3,407,000 |
| 2005/06/16 | 411 | 427 | 409 | 424 | 444,000 |
| 2005/06/15 | 406 | 412 | 405 | 411 | 177,000 |
| 2005/06/14 | 411 | 424 | 410 | 416 | 564,000 |
| 2005/06/13 | 399 | 419 | 394 | 413 | 619,000 |
| 2005/06/10 | 384 | 394 | 378 | 394 | 294,000 |
| 2005/06/09 | 375 | 388 | 373 | 382 | 374,000 |
| 2005/06/08 | 357 | 365 | 355 | 365 | 40,000 |
| 2005/06/07 | 360 | 360 | 354 | 354 | 17,000 |
| 2005/06/06 | 356 | 357 | 355 | 357 | 18,000 |
| 2005/06/03 | 357 | 357 | 352 | 352 | 22,000 |
| 2005/06/02 | 360 | 360 | 357 | 357 | 12,000 |
| 2005/06/01 | 358 | 358 | 352 | 358 | 41,000 |
| 2005/05/31 | 358 | 361 | 355 | 361 | 15,000 |
| 2005/05/30 | 348 | 360 | 348 | 360 | 29,000 |
| 2005/05/27 | 350 | 352 | 347 | 347 | 44,000 |
| 2005/05/26 | 355 | 355 | 345 | 350 | 62,000 |
| 2005/05/25 | 371 | 371 | 360 | 360 | 23,000 |
| 2005/05/24 | 375 | 375 | 365 | 366 | 39,000 |
| 2005/05/23 | 370 | 375 | 368 | 372 | 197,000 |
| 2005/05/20 | 349 | 375 | 344 | 360 | 199,000 |
| 2005/05/19 | 347 | 351 | 344 | 351 | 42,000 |
| 2005/05/18 | 338 | 342 | 336 | 342 | 32,000 |
| 2005/05/17 | 348 | 349 | 340 | 340 | 30,000 |
| 2005/05/16 | 350 | 350 | 345 | 347 | 49,000 |
| 2005/05/13 | 353 | 356 | 350 | 352 | 45,000 |
| 2005/05/12 | 364 | 364 | 355 | 357 | 16,000 |
| 2005/05/11 | 360 | 361 | 353 | 361 | 45,000 |
| 2005/05/10 | 369 | 369 | 361 | 366 | 40,000 |
| 2005/05/09 | 372 | 372 | 363 | 368 | 25,000 |
| 2005/05/06 | 370 | 375 | 367 | 370 | 72,000 |
| 2005/05/02 | 369 | 372 | 367 | 368 | 12,000 |
| 2005/04/28 | 373 | 373 | 361 | 368 | 77,000 |
| 2005/04/27 | 371 | 378 | 371 | 373 | 105,000 |
| 2005/04/26 | 366 | 367 | 361 | 367 | 101,000 |
| 2005/04/25 | 355 | 356 | 352 | 356 | 14,000 |
| 2005/04/22 | 355 | 355 | 350 | 350 | 32,000 |
| 2005/04/21 | 351 | 351 | 337 | 341 | 139,000 |
| 2005/04/20 | 355 | 360 | 350 | 355 | 40,000 |
| 2005/04/19 | 343 | 349 | 341 | 349 | 37,000 |
| 2005/04/18 | 348 | 348 | 335 | 341 | 105,000 |
| 2005/04/15 | 351 | 353 | 344 | 351 | 152,000 |
| 2005/04/14 | 365 | 365 | 357 | 359 | 88,000 |
| 2005/04/13 | 374 | 374 | 368 | 368 | 72,000 |
| 2005/04/12 | 377 | 378 | 372 | 372 | 66,000 |
| 2005/04/11 | 381 | 381 | 374 | 378 | 64,000 |
| 2005/04/08 | 384 | 384 | 380 | 381 | 33,000 |
| 2005/04/07 | 387 | 387 | 379 | 383 | 86,000 |
| 2005/04/06 | 386 | 390 | 380 | 390 | 81,000 |
| 2005/04/05 | 386 | 393 | 385 | 387 | 64,000 |
| 2005/04/04 | 398 | 398 | 385 | 388 | 64,000 |
| 2005/04/01 | 394 | 399 | 391 | 398 | 130,000 |
| 2005/03/31 | 378 | 389 | 378 | 387 | 33,000 |
| 2005/03/30 | 382 | 382 | 370 | 380 | 141,000 |
| 2005/03/29 | 394 | 396 | 383 | 384 | 70,000 |
| 2005/03/28 | 404 | 404 | 386 | 400 | 101,000 |
| 2005/03/25 | 409 | 415 | 406 | 415 | 85,000 |
| 2005/03/24 | 420 | 420 | 410 | 411 | 80,000 |
| 2005/03/23 | 425 | 425 | 418 | 423 | 82,000 |
| 2005/03/22 | 421 | 427 | 420 | 426 | 102,000 |
| 2005/03/18 | 415 | 426 | 411 | 420 | 132,000 |
| 2005/03/17 | 414 | 418 | 408 | 412 | 159,000 |
| 2005/03/16 | 438 | 438 | 420 | 427 | 260,000 |
| 2005/03/15 | 424 | 432 | 422 | 428 | 404,000 |
| 2005/03/14 | 419 | 424 | 417 | 421 | 256,000 |
| 2005/03/11 | 422 | 425 | 411 | 414 | 185,000 |
| 2005/03/10 | 414 | 424 | 411 | 414 | 485,000 |
| 2005/03/09 | 397 | 409 | 393 | 409 | 184,000 |
| 2005/03/08 | 393 | 400 | 391 | 400 | 116,000 |
| 2005/03/07 | 397 | 400 | 391 | 391 | 178,000 |
| 2005/03/04 | 403 | 403 | 393 | 400 | 224,000 |
| 2005/03/03 | 397 | 404 | 394 | 404 | 127,000 |
| 2005/03/02 | 403 | 405 | 395 | 405 | 129,000 |
| 2005/03/01 | 404 | 418 | 400 | 401 | 560,000 |
| 2005/02/28 | 397 | 404 | 391 | 399 | 384,000 |
| 2005/02/25 | 384 | 398 | 382 | 397 | 393,000 |
| 2005/02/24 | 382 | 385 | 378 | 380 | 147,000 |
| 2005/02/23 | 375 | 383 | 375 | 382 | 358,000 |
| 2005/02/22 | 370 | 382 | 370 | 378 | 337,000 |
| 2005/02/21 | 365 | 373 | 365 | 369 | 153,000 |
| 2005/02/18 | 368 | 368 | 361 | 362 | 94,000 |
| 2005/02/17 | 363 | 368 | 361 | 366 | 231,000 |
| 2005/02/16 | 365 | 365 | 362 | 365 | 50,000 |
| 2005/02/15 | 366 | 367 | 362 | 363 | 76,000 |
| 2005/02/14 | 369 | 369 | 362 | 367 | 75,000 |
| 2005/02/10 | 367 | 370 | 365 | 369 | 58,000 |
| 2005/02/09 | 371 | 371 | 364 | 367 | 65,000 |
| 2005/02/08 | 363 | 372 | 363 | 372 | 162,000 |
| 2005/02/07 | 367 | 374 | 364 | 366 | 243,000 |
| 2005/02/04 | 368 | 369 | 362 | 366 | 184,000 |
| 2005/02/03 | 355 | 373 | 354 | 368 | 562,000 |
| 2005/02/02 | 352 | 356 | 352 | 353 | 131,000 |
| 2005/02/01 | 355 | 356 | 350 | 351 | 208,000 |
| 2005/01/31 | 345 | 357 | 344 | 346 | 524,000 |
| 2005/01/28 | 339 | 339 | 335 | 339 | 25,000 |
| 2005/01/27 | 338 | 345 | 337 | 340 | 77,000 |
| 2005/01/26 | 336 | 337 | 335 | 337 | 22,000 |
| 2005/01/25 | 337 | 339 | 329 | 331 | 110,000 |
| 2005/01/24 | 339 | 339 | 335 | 336 | 11,000 |
| 2005/01/21 | 337 | 339 | 328 | 339 | 90,000 |
| 2005/01/20 | 340 | 340 | 335 | 339 | 32,000 |
| 2005/01/19 | 342 | 343 | 341 | 341 | 9,000 |
| 2005/01/18 | 345 | 345 | 343 | 343 | 40,000 |
| 2005/01/17 | 345 | 347 | 343 | 343 | 79,000 |
| 2005/01/14 | 342 | 349 | 340 | 343 | 121,000 |
| 2005/01/13 | 343 | 345 | 339 | 343 | 55,000 |
| 2005/01/12 | 340 | 344 | 338 | 340 | 121,000 |
| 2005/01/11 | 336 | 338 | 334 | 336 | 32,000 |
| 2005/01/07 | 334 | 337 | 334 | 334 | 50,000 |
| 2005/01/06 | 330 | 333 | 330 | 333 | 45,000 |
| 2005/01/05 | 332 | 333 | 330 | 330 | 27,000 |
| 2005/01/04 | 332 | 333 | 330 | 330 | 17,000 |