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 |
|---|---|---|---|---|---|
| 2008/12/30 | 178 | 179 | 177 | 179 | 25,000 |
| 2008/12/29 | 176 | 178 | 175 | 178 | 13,000 |
| 2008/12/26 | 175 | 176 | 172 | 175 | 10,000 |
| 2008/12/25 | 168 | 173 | 168 | 173 | 19,000 |
| 2008/12/24 | 168 | 171 | 167 | 169 | 31,000 |
| 2008/12/22 | 169 | 170 | 169 | 170 | 4,000 |
| 2008/12/19 | 172 | 177 | 171 | 172 | 56,000 |
| 2008/12/18 | 177 | 177 | 177 | 177 | 5,000 |
| 2008/12/17 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/12/16 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/12/12 | 184 | 185 | 184 | 184 | 29,000 |
| 2008/12/11 | 182 | 183 | 182 | 183 | 10,000 |
| 2008/12/10 | 184 | 188 | 179 | 182 | 55,000 |
| 2008/12/09 | 179 | 180 | 176 | 179 | 25,000 |
| 2008/12/08 | 176 | 177 | 175 | 177 | 74,000 |
| 2008/12/05 | 176 | 181 | 171 | 171 | 20,000 |
| 2008/12/04 | 172 | 172 | 171 | 171 | 10,000 |
| 2008/12/03 | 176 | 176 | 173 | 173 | 9,000 |
| 2008/12/02 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/12/01 | 180 | 180 | 173 | 173 | 4,000 |
| 2008/11/28 | 173 | 175 | 173 | 175 | 8,000 |
| 2008/11/27 | 175 | 176 | 170 | 171 | 15,000 |
| 2008/11/26 | 172 | 172 | 167 | 167 | 14,000 |
| 2008/11/25 | 170 | 173 | 170 | 173 | 4,000 |
| 2008/11/21 | 162 | 167 | 162 | 167 | 3,000 |
| 2008/11/20 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/11/19 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/11/18 | 174 | 174 | 172 | 172 | 2,000 |
| 2008/11/17 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/11/14 | 176 | 176 | 169 | 170 | 78,000 |
| 2008/11/13 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/11/12 | 175 | 178 | 173 | 176 | 43,000 |
| 2008/11/11 | 177 | 177 | 177 | 177 | 5,000 |
| 2008/11/10 | 175 | 185 | 175 | 178 | 38,000 |
| 2008/11/07 | 171 | 171 | 161 | 165 | 16,000 |
| 2008/11/06 | 179 | 181 | 178 | 181 | 7,000 |
| 2008/11/05 | 188 | 188 | 179 | 179 | 5,000 |
| 2008/11/04 | 171 | 174 | 171 | 174 | 3,000 |
| 2008/10/31 | 170 | 175 | 167 | 170 | 185,000 |
| 2008/10/30 | 161 | 168 | 161 | 166 | 12,000 |
| 2008/10/29 | 162 | 162 | 147 | 152 | 213,000 |
| 2008/10/28 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/27 | 162 | 162 | 150 | 150 | 28,000 |
| 2008/10/24 | 165 | 165 | 155 | 159 | 19,000 |
| 2008/10/23 | 168 | 168 | 163 | 168 | 9,000 |
| 2008/10/22 | 178 | 178 | 171 | 171 | 12,000 |
| 2008/10/21 | 185 | 185 | 180 | 180 | 12,000 |
| 2008/10/20 | 176 | 177 | 176 | 177 | 2,000 |
| 2008/10/17 | 178 | 178 | 169 | 173 | 3,000 |
| 2008/10/16 | 163 | 168 | 163 | 168 | 4,000 |
| 2008/10/15 | 179 | 179 | 178 | 178 | 4,000 |
| 2008/10/14 | 184 | 188 | 176 | 180 | 15,000 |
| 2008/10/10 | 178 | 181 | 160 | 164 | 35,000 |
| 2008/10/09 | 173 | 183 | 173 | 173 | 9,000 |
| 2008/10/08 | 192 | 192 | 173 | 173 | 9,000 |
| 2008/10/07 | 190 | 197 | 190 | 197 | 7,000 |
| 2008/10/06 | 218 | 218 | 212 | 212 | 5,000 |
| 2008/10/03 | 245 | 245 | 238 | 242 | 6,000 |
| 2008/10/02 | 254 | 255 | 250 | 250 | 45,000 |
| 2008/10/01 | 265 | 265 | 251 | 254 | 52,000 |
| 2008/09/30 | 255 | 257 | 255 | 257 | 3,000 |
| 2008/09/29 | 269 | 274 | 268 | 269 | 11,000 |
| 2008/09/26 | 270 | 270 | 264 | 264 | 9,000 |
| 2008/09/25 | 267 | 270 | 266 | 269 | 46,000 |
| 2008/09/24 | 268 | 274 | 268 | 271 | 5,000 |
| 2008/09/22 | 291 | 291 | 283 | 283 | 2,000 |
| 2008/09/19 | 265 | 274 | 265 | 274 | 18,000 |
| 2008/09/18 | 243 | 250 | 243 | 245 | 8,000 |
| 2008/09/17 | 253 | 255 | 251 | 255 | 7,000 |
| 2008/09/16 | 249 | 249 | 242 | 249 | 12,000 |
| 2008/09/12 | 266 | 266 | 262 | 264 | 38,000 |
| 2008/09/11 | 261 | 266 | 257 | 257 | 7,000 |
| 2008/09/10 | 263 | 263 | 258 | 261 | 27,000 |
| 2008/09/09 | 262 | 262 | 262 | 262 | 2,000 |
| 2008/09/08 | 267 | 270 | 264 | 270 | 7,000 |
| 2008/09/05 | 255 | 258 | 255 | 257 | 9,000 |
| 2008/09/04 | 270 | 272 | 268 | 269 | 5,000 |
| 2008/09/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/09/02 | 285 | 285 | 275 | 275 | 8,000 |
| 2008/09/01 | 289 | 290 | 285 | 285 | 14,000 |
| 2008/08/29 | 286 | 288 | 284 | 286 | 13,000 |
| 2008/08/28 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/08/27 | 290 | 290 | 290 | 290 | 8,000 |
| 2008/08/26 | 285 | 288 | 282 | 288 | 10,000 |
| 2008/08/25 | 287 | 287 | 284 | 287 | 10,000 |
| 2008/08/22 | 284 | 284 | 284 | 284 | 4,000 |
| 2008/08/21 | 282 | 284 | 280 | 284 | 5,000 |
| 2008/08/20 | 275 | 283 | 274 | 283 | 99,000 |
| 2008/08/19 | 274 | 275 | 274 | 274 | 11,000 |
| 2008/08/18 | 280 | 284 | 280 | 284 | 9,000 |
| 2008/08/15 | 279 | 279 | 275 | 278 | 15,000 |
| 2008/08/14 | 285 | 285 | 280 | 283 | 8,000 |
| 2008/08/13 | 294 | 294 | 283 | 285 | 10,000 |
| 2008/08/12 | 297 | 300 | 294 | 294 | 8,000 |
| 2008/08/11 | 292 | 295 | 287 | 294 | 29,000 |
| 2008/08/08 | 288 | 290 | 280 | 288 | 90,000 |
| 2008/08/07 | 284 | 286 | 284 | 284 | 6,000 |
| 2008/08/06 | 282 | 293 | 282 | 293 | 14,000 |
| 2008/08/05 | 292 | 294 | 285 | 286 | 11,000 |
| 2008/08/04 | 303 | 303 | 291 | 291 | 16,000 |
| 2008/08/01 | 313 | 313 | 302 | 303 | 11,000 |
| 2008/07/31 | 319 | 319 | 312 | 316 | 26,000 |
| 2008/07/30 | 316 | 316 | 310 | 316 | 13,000 |
| 2008/07/29 | 308 | 308 | 301 | 305 | 28,000 |
| 2008/07/28 | 325 | 327 | 313 | 313 | 36,000 |
| 2008/07/25 | 330 | 336 | 330 | 330 | 30,000 |
| 2008/07/24 | 405 | 410 | 403 | 410 | 12,000 |
| 2008/07/23 | 409 | 411 | 408 | 408 | 8,000 |
| 2008/07/22 | 395 | 409 | 395 | 409 | 12,000 |
| 2008/07/18 | 390 | 394 | 390 | 394 | 2,000 |
| 2008/07/17 | 390 | 392 | 385 | 391 | 7,000 |
| 2008/07/16 | 391 | 396 | 390 | 390 | 5,000 |
| 2008/07/15 | 401 | 401 | 396 | 399 | 8,000 |
| 2008/07/14 | 403 | 411 | 403 | 411 | 6,000 |
| 2008/07/11 | 421 | 421 | 405 | 409 | 12,000 |
| 2008/07/10 | 426 | 426 | 406 | 411 | 26,000 |
| 2008/07/09 | 435 | 435 | 431 | 431 | 3,000 |
| 2008/07/08 | 439 | 439 | 419 | 419 | 12,000 |
| 2008/07/07 | 439 | 440 | 439 | 440 | 7,000 |
| 2008/07/04 | 445 | 445 | 438 | 438 | 5,000 |
| 2008/07/03 | 462 | 462 | 448 | 455 | 19,000 |
| 2008/07/02 | 462 | 462 | 462 | 462 | 1,000 |
| 2008/07/01 | 475 | 480 | 475 | 480 | 4,000 |
| 2008/06/30 | 474 | 480 | 474 | 480 | 4,000 |
| 2008/06/27 | 479 | 479 | 470 | 479 | 13,000 |
| 2008/06/26 | 484 | 484 | 484 | 484 | 1,000 |
| 2008/06/25 | 478 | 483 | 477 | 483 | 6,000 |
| 2008/06/24 | 484 | 488 | 484 | 488 | 2,000 |
| 2008/06/23 | 477 | 482 | 477 | 481 | 6,000 |
| 2008/06/20 | 503 | 503 | 488 | 488 | 8,000 |
| 2008/06/19 | 509 | 509 | 500 | 503 | 13,000 |
| 2008/06/18 | 500 | 512 | 499 | 512 | 9,000 |
| 2008/06/17 | 499 | 501 | 496 | 496 | 8,000 |
| 2008/06/16 | 494 | 495 | 491 | 491 | 3,000 |
| 2008/06/13 | 475 | 481 | 475 | 480 | 34,000 |
| 2008/06/12 | 485 | 485 | 469 | 473 | 28,000 |
| 2008/06/11 | 480 | 484 | 474 | 480 | 9,000 |
| 2008/06/10 | 499 | 499 | 487 | 487 | 21,000 |
| 2008/06/09 | 487 | 487 | 487 | 487 | 1,000 |
| 2008/06/06 | 485 | 495 | 485 | 487 | 12,000 |
| 2008/06/05 | 483 | 495 | 483 | 495 | 9,000 |
| 2008/06/04 | 500 | 501 | 497 | 501 | 10,000 |
| 2008/06/03 | 506 | 507 | 495 | 500 | 14,000 |
| 2008/06/02 | 514 | 515 | 507 | 514 | 123,000 |
| 2008/05/30 | 510 | 515 | 504 | 509 | 11,000 |
| 2008/05/29 | 508 | 508 | 508 | 508 | 1,000 |
| 2008/05/28 | 511 | 513 | 503 | 503 | 13,000 |
| 2008/05/27 | 514 | 521 | 514 | 514 | 11,000 |
| 2008/05/26 | 506 | 512 | 506 | 510 | 10,000 |
| 2008/05/23 | 499 | 503 | 499 | 503 | 2,000 |
| 2008/05/22 | 501 | 508 | 501 | 508 | 3,000 |
| 2008/05/21 | 510 | 514 | 501 | 511 | 10,000 |
| 2008/05/20 | 525 | 525 | 516 | 520 | 10,000 |
| 2008/05/19 | 524 | 524 | 510 | 516 | 40,000 |
| 2008/05/16 | 494 | 496 | 485 | 489 | 32,000 |
| 2008/05/15 | 391 | 395 | 391 | 395 | 3,000 |
| 2008/05/14 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/05/13 | 373 | 373 | 373 | 373 | 2,000 |
| 2008/05/12 | 379 | 379 | 368 | 372 | 23,000 |
| 2008/05/09 | 378 | 380 | 365 | 365 | 36,000 |
| 2008/05/08 | 373 | 373 | 373 | 373 | 3,000 |
| 2008/05/07 | 382 | 382 | 379 | 381 | 11,000 |
| 2008/05/02 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/05/01 | 383 | 388 | 383 | 388 | 2,000 |
| 2008/04/30 | 372 | 375 | 371 | 375 | 11,000 |
| 2008/04/28 | 362 | 367 | 362 | 367 | 9,000 |
| 2008/04/25 | 346 | 357 | 341 | 356 | 175,000 |
| 2008/04/24 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/04/23 | 348 | 354 | 348 | 350 | 33,000 |
| 2008/04/22 | 347 | 351 | 342 | 351 | 35,000 |
| 2008/04/21 | 346 | 346 | 340 | 344 | 4,000 |
| 2008/04/18 | 344 | 349 | 343 | 348 | 118,000 |
| 2008/04/17 | 342 | 345 | 341 | 343 | 6,000 |
| 2008/04/16 | 320 | 335 | 320 | 332 | 108,000 |
| 2008/04/15 | 318 | 321 | 316 | 319 | 135,000 |
| 2008/04/14 | 328 | 328 | 320 | 320 | 10,000 |
| 2008/04/11 | 348 | 348 | 338 | 338 | 8,000 |
| 2008/04/10 | 365 | 365 | 359 | 359 | 15,000 |
| 2008/04/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/08 | 370 | 372 | 365 | 369 | 59,000 |
| 2008/04/07 | 368 | 371 | 367 | 367 | 5,000 |
| 2008/04/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/04/03 | 383 | 383 | 376 | 381 | 7,000 |
| 2008/04/02 | 375 | 380 | 375 | 378 | 7,000 |
| 2008/04/01 | 376 | 378 | 372 | 372 | 16,000 |
| 2008/03/31 | 379 | 379 | 374 | 374 | 3,000 |
| 2008/03/28 | 379 | 389 | 379 | 384 | 5,000 |
| 2008/03/27 | 384 | 384 | 384 | 384 | 5,000 |
| 2008/03/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/03/25 | 391 | 396 | 382 | 386 | 12,000 |
| 2008/03/24 | 383 | 401 | 382 | 397 | 71,000 |
| 2008/03/21 | 409 | 409 | 392 | 393 | 111,000 |
| 2008/03/19 | 410 | 417 | 408 | 417 | 5,000 |
| 2008/03/18 | 420 | 420 | 405 | 405 | 3,000 |
| 2008/03/17 | 451 | 451 | 429 | 429 | 8,000 |
| 2008/03/14 | 418 | 460 | 418 | 460 | 89,000 |
| 2008/03/13 | 424 | 436 | 410 | 426 | 534,000 |
| 2008/03/12 | 426 | 426 | 422 | 425 | 6,000 |
| 2008/03/11 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/03/10 | 414 | 414 | 399 | 406 | 18,000 |
| 2008/03/07 | 397 | 414 | 396 | 409 | 12,000 |
| 2008/03/06 | 404 | 411 | 404 | 407 | 15,000 |
| 2008/03/05 | 394 | 396 | 394 | 395 | 11,000 |
| 2008/03/04 | 388 | 389 | 388 | 389 | 5,000 |
| 2008/03/03 | 397 | 397 | 370 | 372 | 26,000 |
| 2008/02/29 | 390 | 401 | 383 | 401 | 16,000 |
| 2008/02/28 | 365 | 385 | 365 | 385 | 11,000 |
| 2008/02/27 | 366 | 367 | 363 | 363 | 10,000 |
| 2008/02/26 | 360 | 360 | 355 | 356 | 12,000 |
| 2008/02/25 | 367 | 367 | 360 | 360 | 20,000 |
| 2008/02/22 | 331 | 335 | 331 | 332 | 4,000 |
| 2008/02/21 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/02/20 | 325 | 325 | 321 | 322 | 12,000 |
| 2008/02/19 | 322 | 322 | 311 | 314 | 8,000 |
| 2008/02/18 | 321 | 325 | 316 | 316 | 14,000 |
| 2008/02/15 | 302 | 315 | 302 | 315 | 11,000 |
| 2008/02/14 | 313 | 321 | 312 | 316 | 7,000 |
| 2008/02/13 | 300 | 312 | 300 | 305 | 14,000 |
| 2008/02/12 | 340 | 340 | 285 | 287 | 44,000 |
| 2008/02/08 | 352 | 357 | 349 | 349 | 4,000 |
| 2008/02/07 | 351 | 351 | 349 | 349 | 4,000 |
| 2008/02/06 | 343 | 349 | 343 | 349 | 8,000 |
| 2008/02/05 | 368 | 368 | 360 | 360 | 51,000 |
| 2008/02/04 | 360 | 365 | 360 | 363 | 3,000 |
| 2008/02/01 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/01/31 | 345 | 355 | 345 | 353 | 9,000 |
| 2008/01/30 | 345 | 349 | 344 | 346 | 6,000 |
| 2008/01/29 | 335 | 335 | 330 | 330 | 2,000 |
| 2008/01/28 | 335 | 335 | 327 | 331 | 14,000 |
| 2008/01/25 | 314 | 330 | 314 | 330 | 4,000 |
| 2008/01/24 | 298 | 305 | 298 | 305 | 2,000 |
| 2008/01/23 | 301 | 301 | 297 | 298 | 6,000 |
| 2008/01/22 | 298 | 298 | 286 | 286 | 8,000 |
| 2008/01/21 | 302 | 311 | 300 | 300 | 10,000 |
| 2008/01/18 | 296 | 317 | 296 | 317 | 14,000 |
| 2008/01/17 | 304 | 307 | 301 | 304 | 6,000 |
| 2008/01/16 | 308 | 309 | 304 | 309 | 6,000 |
| 2008/01/15 | 335 | 335 | 320 | 320 | 4,000 |
| 2008/01/11 | 345 | 348 | 338 | 338 | 9,000 |
| 2008/01/10 | 350 | 350 | 346 | 348 | 20,000 |
| 2008/01/09 | 342 | 347 | 341 | 345 | 28,000 |
| 2008/01/08 | 353 | 355 | 350 | 352 | 12,000 |
| 2008/01/07 | 346 | 356 | 346 | 356 | 10,000 |
| 2008/01/04 | 370 | 371 | 359 | 360 | 14,000 |