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 |
|---|---|---|---|---|---|
| 2006/12/29 | 828 | 828 | 828 | 828 | 1,000 |
| 2006/12/28 | 818 | 833 | 816 | 833 | 20,000 |
| 2006/12/27 | 795 | 815 | 795 | 802 | 12,000 |
| 2006/12/26 | 778 | 793 | 775 | 793 | 14,000 |
| 2006/12/25 | 784 | 784 | 771 | 778 | 11,000 |
| 2006/12/22 | 805 | 818 | 790 | 818 | 16,000 |
| 2006/12/21 | 815 | 815 | 814 | 814 | 3,000 |
| 2006/12/20 | 798 | 812 | 798 | 812 | 8,000 |
| 2006/12/19 | 813 | 813 | 795 | 795 | 4,000 |
| 2006/12/18 | 817 | 820 | 815 | 815 | 13,000 |
| 2006/12/15 | 851 | 861 | 830 | 837 | 25,000 |
| 2006/12/14 | 845 | 889 | 838 | 841 | 21,000 |
| 2006/12/13 | 856 | 856 | 849 | 849 | 8,000 |
| 2006/12/12 | 875 | 875 | 860 | 860 | 13,000 |
| 2006/12/11 | 872 | 872 | 870 | 870 | 6,000 |
| 2006/12/08 | 860 | 863 | 852 | 863 | 9,000 |
| 2006/12/07 | 872 | 872 | 855 | 855 | 6,000 |
| 2006/12/06 | 842 | 864 | 842 | 862 | 21,000 |
| 2006/12/05 | 842 | 842 | 835 | 840 | 5,000 |
| 2006/12/04 | 812 | 812 | 809 | 809 | 3,000 |
| 2006/12/01 | 821 | 827 | 821 | 822 | 6,000 |
| 2006/11/30 | 831 | 831 | 830 | 830 | 2,000 |
| 2006/11/29 | 825 | 831 | 825 | 831 | 2,000 |
| 2006/11/28 | 792 | 792 | 792 | 792 | 1,000 |
| 2006/11/27 | 795 | 806 | 795 | 800 | 4,000 |
| 2006/11/24 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/11/22 | 770 | 826 | 770 | 825 | 4,000 |
| 2006/11/21 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/11/20 | 825 | 825 | 810 | 820 | 4,000 |
| 2006/11/17 | 834 | 834 | 830 | 830 | 2,000 |
| 2006/11/16 | 829 | 835 | 824 | 834 | 7,000 |
| 2006/11/15 | 844 | 844 | 808 | 829 | 23,000 |
| 2006/11/14 | 849 | 861 | 846 | 846 | 5,000 |
| 2006/11/13 | 871 | 871 | 845 | 845 | 5,000 |
| 2006/11/10 | 845 | 862 | 845 | 862 | 8,000 |
| 2006/11/09 | 843 | 844 | 843 | 844 | 3,000 |
| 2006/11/08 | 850 | 850 | 835 | 836 | 4,000 |
| 2006/11/07 | 857 | 857 | 857 | 857 | 2,000 |
| 2006/11/06 | 850 | 857 | 850 | 857 | 4,000 |
| 2006/11/02 | 854 | 860 | 850 | 850 | 9,000 |
| 2006/11/01 | 868 | 870 | 868 | 870 | 3,000 |
| 2006/10/31 | 843 | 848 | 843 | 848 | 5,000 |
| 2006/10/30 | 865 | 865 | 855 | 855 | 12,000 |
| 2006/10/27 | 883 | 888 | 875 | 875 | 6,000 |
| 2006/10/26 | 875 | 885 | 869 | 873 | 36,000 |
| 2006/10/25 | 828 | 855 | 828 | 855 | 38,000 |
| 2006/10/24 | 827 | 830 | 819 | 819 | 9,000 |
| 2006/10/23 | 835 | 841 | 833 | 841 | 7,000 |
| 2006/10/20 | 838 | 842 | 838 | 842 | 12,000 |
| 2006/10/19 | 818 | 830 | 818 | 828 | 10,000 |
| 2006/10/18 | 815 | 815 | 798 | 808 | 12,000 |
| 2006/10/17 | 816 | 830 | 816 | 830 | 5,000 |
| 2006/10/16 | 806 | 812 | 806 | 808 | 3,000 |
| 2006/10/13 | 770 | 780 | 760 | 760 | 4,000 |
| 2006/10/12 | 776 | 784 | 754 | 754 | 80,000 |
| 2006/10/11 | 777 | 783 | 777 | 783 | 8,000 |
| 2006/10/10 | 768 | 774 | 764 | 770 | 7,000 |
| 2006/10/06 | 800 | 800 | 780 | 780 | 6,000 |
| 2006/10/05 | 841 | 850 | 788 | 800 | 14,000 |
| 2006/10/04 | 830 | 848 | 820 | 820 | 21,000 |
| 2006/10/03 | 788 | 811 | 781 | 811 | 12,000 |
| 2006/10/02 | 790 | 790 | 778 | 790 | 13,000 |
| 2006/09/29 | 763 | 770 | 762 | 770 | 10,000 |
| 2006/09/28 | 753 | 763 | 753 | 755 | 4,000 |
| 2006/09/27 | 766 | 775 | 745 | 745 | 7,000 |
| 2006/09/26 | 715 | 736 | 715 | 736 | 5,000 |
| 2006/09/25 | 724 | 724 | 713 | 714 | 6,000 |
| 2006/09/22 | 728 | 742 | 728 | 742 | 11,000 |
| 2006/09/21 | 755 | 755 | 725 | 725 | 10,000 |
| 2006/09/20 | 771 | 771 | 752 | 752 | 21,000 |
| 2006/09/19 | 769 | 780 | 765 | 777 | 19,000 |
| 2006/09/15 | 793 | 793 | 761 | 761 | 8,000 |
| 2006/09/14 | 792 | 815 | 789 | 796 | 31,000 |
| 2006/09/13 | 833 | 835 | 791 | 791 | 24,000 |
| 2006/09/12 | 864 | 875 | 815 | 816 | 22,000 |
| 2006/09/11 | 880 | 883 | 870 | 870 | 16,000 |
| 2006/09/08 | 871 | 913 | 865 | 890 | 30,000 |
| 2006/09/07 | 900 | 904 | 881 | 881 | 28,000 |
| 2006/09/06 | 928 | 930 | 900 | 900 | 62,000 |
| 2006/09/05 | 899 | 920 | 893 | 920 | 49,000 |
| 2006/09/04 | 910 | 911 | 888 | 891 | 64,000 |
| 2006/09/01 | 863 | 895 | 863 | 892 | 46,000 |
| 2006/08/31 | 869 | 890 | 859 | 863 | 90,000 |
| 2006/08/30 | 833 | 849 | 833 | 839 | 20,000 |
| 2006/08/29 | 804 | 830 | 804 | 830 | 23,000 |
| 2006/08/28 | 796 | 813 | 795 | 800 | 19,000 |
| 2006/08/25 | 757 | 777 | 757 | 770 | 34,000 |
| 2006/08/24 | 748 | 757 | 745 | 751 | 23,000 |
| 2006/08/23 | 740 | 751 | 737 | 746 | 27,000 |
| 2006/08/22 | 725 | 733 | 725 | 733 | 6,000 |
| 2006/08/21 | 743 | 743 | 727 | 727 | 7,000 |
| 2006/08/18 | 740 | 742 | 740 | 740 | 32,000 |
| 2006/08/17 | 739 | 740 | 735 | 740 | 10,000 |
| 2006/08/16 | 730 | 737 | 730 | 737 | 9,000 |
| 2006/08/15 | 746 | 746 | 740 | 740 | 6,000 |
| 2006/08/14 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/08/11 | 725 | 740 | 723 | 735 | 14,000 |
| 2006/08/10 | 732 | 735 | 715 | 720 | 10,000 |
| 2006/08/09 | 730 | 735 | 720 | 732 | 74,000 |
| 2006/08/08 | 701 | 701 | 701 | 701 | 5,000 |
| 2006/08/07 | 685 | 690 | 670 | 670 | 179,000 |
| 2006/08/04 | 704 | 704 | 682 | 692 | 24,000 |
| 2006/08/03 | 720 | 723 | 704 | 704 | 7,000 |
| 2006/08/02 | 711 | 725 | 711 | 720 | 14,000 |
| 2006/08/01 | 707 | 725 | 707 | 720 | 23,000 |
| 2006/07/31 | 700 | 715 | 700 | 710 | 24,000 |
| 2006/07/28 | 709 | 709 | 681 | 697 | 38,000 |
| 2006/07/27 | 692 | 692 | 692 | 692 | 39,000 |
| 2006/07/26 | 612 | 612 | 592 | 592 | 32,000 |
| 2006/07/25 | 605 | 620 | 605 | 619 | 8,000 |
| 2006/07/24 | 591 | 597 | 590 | 591 | 21,000 |
| 2006/07/21 | 596 | 605 | 596 | 605 | 8,000 |
| 2006/07/20 | 566 | 605 | 566 | 605 | 14,000 |
| 2006/07/19 | 575 | 575 | 575 | 575 | 41,000 |
| 2006/07/18 | 600 | 600 | 572 | 572 | 40,000 |
| 2006/07/14 | 617 | 617 | 617 | 617 | 1,000 |
| 2006/07/13 | 627 | 630 | 612 | 621 | 12,000 |
| 2006/07/12 | 615 | 615 | 615 | 615 | 2,000 |
| 2006/07/11 | 628 | 643 | 628 | 632 | 3,000 |
| 2006/07/10 | 625 | 625 | 620 | 625 | 13,000 |
| 2006/07/07 | 613 | 615 | 605 | 615 | 6,000 |
| 2006/07/06 | 609 | 615 | 609 | 615 | 2,000 |
| 2006/07/05 | 602 | 612 | 602 | 612 | 2,000 |
| 2006/07/04 | 616 | 616 | 616 | 616 | 1,000 |
| 2006/07/03 | 605 | 607 | 601 | 607 | 19,000 |
| 2006/06/30 | 600 | 600 | 595 | 600 | 4,000 |
| 2006/06/29 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/06/28 | 604 | 604 | 590 | 600 | 5,000 |
| 2006/06/27 | 614 | 614 | 604 | 604 | 4,000 |
| 2006/06/26 | 595 | 606 | 595 | 600 | 13,000 |
| 2006/06/23 | 607 | 610 | 590 | 597 | 29,000 |
| 2006/06/22 | 614 | 614 | 604 | 610 | 20,000 |
| 2006/06/21 | 609 | 614 | 590 | 599 | 17,000 |
| 2006/06/20 | 604 | 604 | 604 | 604 | 2,000 |
| 2006/06/19 | 590 | 612 | 590 | 612 | 7,000 |
| 2006/06/16 | 580 | 585 | 580 | 580 | 9,000 |
| 2006/06/15 | 550 | 558 | 550 | 558 | 4,000 |
| 2006/06/14 | 539 | 544 | 535 | 544 | 7,000 |
| 2006/06/13 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/06/12 | 560 | 572 | 560 | 572 | 6,000 |
| 2006/06/09 | 592 | 592 | 540 | 540 | 6,000 |
| 2006/06/08 | 600 | 600 | 562 | 564 | 64,000 |
| 2006/06/07 | 616 | 625 | 610 | 610 | 87,000 |
| 2006/06/06 | 635 | 635 | 630 | 630 | 3,000 |
| 2006/06/05 | 633 | 655 | 633 | 655 | 5,000 |
| 2006/06/02 | 659 | 659 | 647 | 647 | 3,000 |
| 2006/06/01 | 677 | 677 | 668 | 668 | 2,000 |
| 2006/05/31 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/05/30 | 698 | 707 | 698 | 705 | 5,000 |
| 2006/05/29 | 700 | 700 | 696 | 696 | 3,000 |
| 2006/05/26 | 710 | 710 | 702 | 702 | 2,000 |
| 2006/05/25 | 711 | 711 | 698 | 702 | 26,000 |
| 2006/05/24 | 711 | 711 | 701 | 701 | 2,000 |
| 2006/05/23 | 700 | 709 | 698 | 703 | 9,000 |
| 2006/05/22 | 715 | 720 | 715 | 720 | 6,000 |
| 2006/05/19 | 701 | 716 | 700 | 710 | 52,000 |
| 2006/05/18 | 700 | 701 | 690 | 701 | 7,000 |
| 2006/05/17 | 696 | 696 | 676 | 685 | 22,000 |
| 2006/05/16 | 702 | 712 | 702 | 711 | 7,000 |
| 2006/05/15 | 720 | 720 | 698 | 710 | 18,000 |
| 2006/05/12 | 711 | 711 | 704 | 710 | 6,000 |
| 2006/05/11 | 729 | 729 | 720 | 720 | 6,000 |
| 2006/05/10 | 741 | 741 | 730 | 730 | 7,000 |
| 2006/05/09 | 735 | 735 | 735 | 735 | 2,000 |
| 2006/05/08 | 740 | 740 | 740 | 740 | 8,000 |
| 2006/05/02 | 735 | 735 | 735 | 735 | 3,000 |
| 2006/05/01 | 740 | 740 | 731 | 731 | 4,000 |
| 2006/04/28 | 777 | 777 | 750 | 750 | 6,000 |
| 2006/04/27 | 777 | 777 | 770 | 777 | 10,000 |
| 2006/04/26 | 752 | 780 | 752 | 767 | 20,000 |
| 2006/04/25 | 735 | 742 | 735 | 742 | 13,000 |
| 2006/04/24 | 726 | 734 | 710 | 734 | 15,000 |
| 2006/04/21 | 745 | 769 | 745 | 746 | 43,000 |
| 2006/04/20 | 768 | 768 | 755 | 755 | 7,000 |
| 2006/04/19 | 780 | 780 | 772 | 772 | 4,000 |
| 2006/04/18 | 771 | 783 | 770 | 771 | 16,000 |
| 2006/04/17 | 774 | 790 | 754 | 770 | 35,000 |
| 2006/04/14 | 741 | 770 | 741 | 764 | 24,000 |
| 2006/04/13 | 747 | 747 | 738 | 742 | 7,000 |
| 2006/04/12 | 744 | 747 | 744 | 747 | 15,000 |
| 2006/04/11 | 750 | 756 | 745 | 745 | 8,000 |
| 2006/04/10 | 750 | 750 | 743 | 750 | 14,000 |
| 2006/04/07 | 761 | 766 | 757 | 758 | 7,000 |
| 2006/04/06 | 735 | 769 | 735 | 758 | 35,000 |
| 2006/04/05 | 775 | 775 | 745 | 745 | 91,000 |
| 2006/04/04 | 794 | 805 | 783 | 805 | 11,000 |
| 2006/04/03 | 800 | 800 | 790 | 793 | 19,000 |
| 2006/03/31 | 786 | 790 | 780 | 790 | 18,000 |
| 2006/03/30 | 772 | 784 | 770 | 782 | 20,000 |
| 2006/03/29 | 767 | 774 | 758 | 774 | 38,000 |
| 2006/03/28 | 767 | 772 | 761 | 761 | 17,000 |
| 2006/03/27 | 755 | 766 | 741 | 766 | 18,000 |
| 2006/03/24 | 755 | 760 | 738 | 752 | 57,000 |
| 2006/03/23 | 735 | 765 | 735 | 765 | 38,000 |
| 2006/03/22 | 719 | 725 | 713 | 725 | 34,000 |
| 2006/03/20 | 707 | 709 | 706 | 709 | 12,000 |
| 2006/03/17 | 693 | 700 | 690 | 691 | 17,000 |
| 2006/03/16 | 721 | 721 | 692 | 693 | 56,000 |
| 2006/03/15 | 714 | 714 | 704 | 714 | 17,000 |
| 2006/03/14 | 704 | 704 | 695 | 704 | 10,000 |
| 2006/03/13 | 714 | 714 | 706 | 706 | 6,000 |
| 2006/03/10 | 700 | 700 | 690 | 694 | 4,000 |
| 2006/03/09 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/03/08 | 696 | 705 | 690 | 690 | 11,000 |
| 2006/03/07 | 708 | 715 | 697 | 697 | 20,000 |
| 2006/03/06 | 711 | 712 | 695 | 700 | 24,000 |
| 2006/03/03 | 717 | 717 | 700 | 707 | 18,000 |
| 2006/03/02 | 701 | 710 | 686 | 709 | 70,000 |
| 2006/03/01 | 690 | 691 | 682 | 691 | 13,000 |
| 2006/02/28 | 680 | 698 | 670 | 690 | 43,000 |
| 2006/02/27 | 660 | 676 | 660 | 676 | 10,000 |
| 2006/02/24 | 645 | 652 | 631 | 648 | 27,000 |
| 2006/02/23 | 621 | 645 | 621 | 640 | 14,000 |
| 2006/02/22 | 598 | 619 | 598 | 615 | 10,000 |
| 2006/02/21 | 579 | 606 | 579 | 606 | 12,000 |
| 2006/02/20 | 556 | 569 | 556 | 569 | 9,000 |
| 2006/02/17 | 619 | 619 | 585 | 585 | 18,000 |
| 2006/02/16 | 625 | 637 | 620 | 625 | 15,000 |
| 2006/02/15 | 640 | 645 | 635 | 645 | 10,000 |
| 2006/02/14 | 619 | 620 | 614 | 620 | 18,000 |
| 2006/02/13 | 661 | 661 | 626 | 626 | 56,000 |
| 2006/02/10 | 681 | 681 | 632 | 665 | 43,000 |
| 2006/02/09 | 693 | 705 | 680 | 684 | 63,000 |
| 2006/02/08 | 683 | 705 | 672 | 688 | 115,000 |
| 2006/02/07 | 678 | 685 | 668 | 678 | 111,000 |
| 2006/02/06 | 645 | 668 | 630 | 666 | 99,000 |
| 2006/02/03 | 665 | 674 | 660 | 665 | 24,000 |
| 2006/02/02 | 680 | 680 | 665 | 665 | 46,000 |
| 2006/02/01 | 638 | 679 | 636 | 666 | 99,000 |
| 2006/01/31 | 619 | 634 | 610 | 634 | 69,000 |
| 2006/01/30 | 643 | 643 | 617 | 617 | 65,000 |
| 2006/01/27 | 647 | 649 | 626 | 633 | 63,000 |
| 2006/01/26 | 580 | 617 | 571 | 617 | 73,000 |
| 2006/01/25 | 582 | 595 | 574 | 575 | 32,000 |
| 2006/01/24 | 580 | 580 | 566 | 576 | 20,000 |
| 2006/01/23 | 582 | 582 | 560 | 575 | 33,000 |
| 2006/01/20 | 544 | 590 | 544 | 583 | 106,000 |
| 2006/01/19 | 505 | 542 | 505 | 536 | 41,000 |
| 2006/01/18 | 543 | 543 | 493 | 515 | 23,000 |
| 2006/01/17 | 562 | 567 | 551 | 551 | 36,000 |
| 2006/01/16 | 547 | 559 | 547 | 559 | 39,000 |
| 2006/01/13 | 547 | 550 | 542 | 547 | 16,000 |
| 2006/01/12 | 541 | 550 | 541 | 550 | 29,000 |
| 2006/01/11 | 545 | 545 | 535 | 542 | 5,000 |
| 2006/01/10 | 550 | 550 | 535 | 535 | 32,000 |
| 2006/01/06 | 554 | 555 | 543 | 543 | 41,000 |
| 2006/01/05 | 545 | 548 | 543 | 548 | 26,000 |
| 2006/01/04 | 538 | 543 | 538 | 542 | 16,000 |