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 |
|---|---|---|---|---|---|
| 2010/12/30 | 253 | 256 | 253 | 253 | 7,000 |
| 2010/12/29 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/12/28 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/12/27 | 256 | 259 | 250 | 254 | 12,000 |
| 2010/12/24 | 258 | 258 | 256 | 256 | 2,000 |
| 2010/12/22 | 261 | 261 | 261 | 261 | 4,000 |
| 2010/12/21 | 256 | 263 | 256 | 261 | 9,000 |
| 2010/12/20 | 260 | 263 | 259 | 263 | 4,000 |
| 2010/12/17 | 260 | 260 | 260 | 260 | 6,000 |
| 2010/12/16 | 257 | 264 | 257 | 262 | 93,000 |
| 2010/12/15 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/12/14 | 255 | 258 | 255 | 258 | 2,000 |
| 2010/12/13 | 255 | 255 | 255 | 255 | 2,000 |
| 2010/12/10 | 262 | 262 | 255 | 255 | 69,000 |
| 2010/12/09 | 260 | 261 | 260 | 261 | 2,000 |
| 2010/12/08 | 258 | 258 | 258 | 258 | 5,000 |
| 2010/12/07 | 257 | 258 | 257 | 258 | 4,000 |
| 2010/12/06 | 257 | 258 | 257 | 258 | 8,000 |
| 2010/12/03 | 255 | 255 | 250 | 253 | 47,000 |
| 2010/12/02 | 251 | 252 | 251 | 252 | 2,000 |
| 2010/12/01 | 246 | 248 | 246 | 247 | 19,000 |
| 2010/11/30 | 249 | 249 | 248 | 248 | 4,000 |
| 2010/11/29 | 250 | 252 | 250 | 252 | 8,000 |
| 2010/11/26 | 245 | 246 | 245 | 245 | 36,000 |
| 2010/11/25 | 239 | 242 | 239 | 242 | 4,000 |
| 2010/11/24 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/22 | 245 | 245 | 241 | 241 | 3,000 |
| 2010/11/19 | 244 | 248 | 244 | 248 | 3,000 |
| 2010/11/18 | 246 | 251 | 240 | 250 | 109,000 |
| 2010/11/17 | 250 | 252 | 250 | 252 | 2,000 |
| 2010/11/16 | 255 | 255 | 250 | 250 | 25,000 |
| 2010/11/15 | 255 | 257 | 252 | 252 | 32,000 |
| 2010/11/12 | 256 | 256 | 256 | 256 | 3,000 |
| 2010/11/11 | 257 | 257 | 257 | 257 | 2,000 |
| 2010/11/10 | 255 | 258 | 255 | 257 | 23,000 |
| 2010/11/09 | 256 | 256 | 253 | 255 | 11,000 |
| 2010/11/08 | 257 | 258 | 254 | 258 | 46,000 |
| 2010/11/05 | 252 | 254 | 252 | 254 | 50,000 |
| 2010/11/04 | 254 | 254 | 250 | 250 | 35,000 |
| 2010/11/02 | 251 | 251 | 249 | 249 | 57,000 |
| 2010/11/01 | 249 | 251 | 249 | 251 | 32,000 |
| 2010/10/29 | 249 | 249 | 249 | 249 | 3,000 |
| 2010/10/28 | 255 | 255 | 254 | 254 | 10,000 |
| 2010/10/27 | 254 | 255 | 254 | 255 | 9,000 |
| 2010/10/26 | 256 | 256 | 253 | 253 | 125,000 |
| 2010/10/25 | 259 | 261 | 259 | 261 | 2,000 |
| 2010/10/22 | 254 | 259 | 254 | 257 | 97,000 |
| 2010/10/21 | 247 | 257 | 243 | 256 | 348,000 |
| 2010/10/20 | 254 | 258 | 254 | 256 | 124,000 |
| 2010/10/19 | 262 | 263 | 256 | 258 | 91,000 |
| 2010/10/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/10/15 | 257 | 259 | 257 | 259 | 2,000 |
| 2010/10/14 | 260 | 261 | 260 | 261 | 2,000 |
| 2010/10/13 | 253 | 257 | 253 | 257 | 5,000 |
| 2010/10/12 | 245 | 253 | 245 | 250 | 24,000 |
| 2010/10/08 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/10/07 | 244 | 253 | 244 | 252 | 184,000 |
| 2010/10/06 | 230 | 255 | 226 | 252 | 418,000 |
| 2010/10/05 | 217 | 221 | 217 | 219 | 5,000 |
| 2010/10/04 | 214 | 216 | 214 | 216 | 4,000 |
| 2010/10/01 | 210 | 214 | 210 | 211 | 81,000 |
| 2010/09/30 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/09/29 | 219 | 219 | 219 | 219 | 3,000 |
| 2010/09/28 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/09/27 | 216 | 217 | 216 | 216 | 12,000 |
| 2010/09/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/09/22 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/09/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/09/17 | 213 | 213 | 212 | 212 | 4,000 |
| 2010/09/16 | 210 | 214 | 210 | 210 | 52,000 |
| 2010/09/15 | 204 | 210 | 202 | 209 | 72,000 |
| 2010/09/14 | 205 | 210 | 202 | 203 | 36,000 |
| 2010/09/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/09/10 | 209 | 211 | 201 | 211 | 70,000 |
| 2010/09/09 | 207 | 210 | 207 | 208 | 3,000 |
| 2010/09/08 | 202 | 202 | 201 | 202 | 20,000 |
| 2010/09/07 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/09/06 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/09/03 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/09/02 | 198 | 199 | 194 | 194 | 37,000 |
| 2010/09/01 | 197 | 197 | 196 | 196 | 3,000 |
| 2010/08/31 | 199 | 200 | 196 | 197 | 33,000 |
| 2010/08/30 | 204 | 208 | 204 | 208 | 3,000 |
| 2010/08/27 | 198 | 200 | 196 | 200 | 15,000 |
| 2010/08/26 | 193 | 196 | 193 | 195 | 4,000 |
| 2010/08/25 | 192 | 195 | 192 | 193 | 36,000 |
| 2010/08/24 | 197 | 198 | 197 | 198 | 3,000 |
| 2010/08/23 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/08/20 | 207 | 207 | 201 | 201 | 2,000 |
| 2010/08/19 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/08/18 | 209 | 209 | 207 | 207 | 3,000 |
| 2010/08/17 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/08/16 | 207 | 207 | 203 | 205 | 26,000 |
| 2010/08/13 | 208 | 208 | 208 | 208 | 2,000 |
| 2010/08/12 | 209 | 209 | 196 | 205 | 44,000 |
| 2010/08/11 | 213 | 213 | 206 | 209 | 38,000 |
| 2010/08/10 | 217 | 218 | 217 | 217 | 25,000 |
| 2010/08/09 | 214 | 218 | 214 | 218 | 6,000 |
| 2010/08/06 | 212 | 215 | 210 | 213 | 16,000 |
| 2010/08/05 | 208 | 214 | 208 | 211 | 46,000 |
| 2010/08/04 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/08/03 | 220 | 220 | 215 | 216 | 47,000 |
| 2010/08/02 | 216 | 220 | 215 | 217 | 29,000 |
| 2010/07/30 | 218 | 218 | 217 | 217 | 6,000 |
| 2010/07/29 | 234 | 234 | 234 | 234 | 2,000 |
| 2010/07/28 | 219 | 220 | 218 | 220 | 35,000 |
| 2010/07/27 | 208 | 210 | 207 | 210 | 11,000 |
| 2010/07/26 | 212 | 212 | 205 | 207 | 47,000 |
| 2010/07/23 | 204 | 208 | 203 | 208 | 75,000 |
| 2010/07/22 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/07/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/07/20 | 210 | 212 | 208 | 210 | 73,000 |
| 2010/07/16 | 226 | 226 | 218 | 218 | 2,000 |
| 2010/07/15 | 229 | 229 | 224 | 224 | 4,000 |
| 2010/07/14 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/07/13 | 229 | 231 | 229 | 231 | 4,000 |
| 2010/07/12 | 235 | 237 | 230 | 230 | 24,000 |
| 2010/07/09 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/07/08 | 220 | 227 | 219 | 227 | 41,000 |
| 2010/07/07 | 216 | 216 | 214 | 214 | 2,000 |
| 2010/07/06 | 212 | 216 | 212 | 216 | 2,000 |
| 2010/07/05 | 218 | 219 | 218 | 219 | 11,000 |
| 2010/07/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/07/01 | 213 | 215 | 212 | 213 | 44,000 |
| 2010/06/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/06/29 | 229 | 229 | 222 | 222 | 2,000 |
| 2010/06/28 | 242 | 242 | 235 | 235 | 11,000 |
| 2010/06/25 | 235 | 239 | 235 | 239 | 2,000 |
| 2010/06/24 | 246 | 249 | 243 | 243 | 59,000 |
| 2010/06/23 | 244 | 246 | 241 | 242 | 48,000 |
| 2010/06/22 | 248 | 248 | 243 | 247 | 93,000 |
| 2010/06/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/06/18 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/06/17 | 245 | 247 | 242 | 245 | 54,000 |
| 2010/06/16 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/06/15 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/06/14 | 232 | 241 | 231 | 240 | 111,000 |
| 2010/06/11 | 228 | 229 | 225 | 225 | 40,000 |
| 2010/06/10 | 228 | 244 | 220 | 221 | 29,000 |
| 2010/06/09 | 230 | 232 | 230 | 230 | 10,000 |
| 2010/06/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/06/07 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/06/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/06/03 | 248 | 249 | 248 | 249 | 5,000 |
| 2010/06/02 | 245 | 245 | 240 | 240 | 2,000 |
| 2010/06/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/05/31 | 237 | 243 | 237 | 243 | 5,000 |
| 2010/05/28 | 247 | 254 | 245 | 245 | 6,000 |
| 2010/05/27 | 233 | 237 | 233 | 237 | 14,000 |
| 2010/05/26 | 241 | 241 | 231 | 235 | 16,000 |
| 2010/05/25 | 248 | 248 | 245 | 245 | 4,000 |
| 2010/05/24 | 246 | 252 | 245 | 252 | 7,000 |
| 2010/05/21 | 258 | 258 | 250 | 250 | 6,000 |
| 2010/05/20 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/05/19 | 261 | 263 | 261 | 263 | 3,000 |
| 2010/05/18 | 276 | 276 | 263 | 267 | 70,000 |
| 2010/05/17 | 279 | 279 | 274 | 274 | 2,000 |
| 2010/05/14 | 284 | 286 | 284 | 286 | 3,000 |
| 2010/05/13 | 287 | 287 | 284 | 284 | 4,000 |
| 2010/05/12 | 255 | 256 | 255 | 256 | 2,000 |
| 2010/05/11 | 257 | 259 | 248 | 248 | 107,000 |
| 2010/05/10 | 253 | 253 | 247 | 247 | 22,000 |
| 2010/05/07 | 251 | 251 | 244 | 248 | 12,000 |
| 2010/05/06 | 266 | 266 | 261 | 261 | 6,000 |
| 2010/04/30 | 277 | 277 | 276 | 276 | 3,000 |
| 2010/04/28 | 280 | 280 | 272 | 275 | 6,000 |
| 2010/04/27 | 283 | 283 | 282 | 283 | 9,000 |
| 2010/04/26 | 278 | 284 | 278 | 284 | 4,000 |
| 2010/04/23 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/04/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/04/21 | 271 | 271 | 271 | 271 | 5,000 |
| 2010/04/20 | 266 | 276 | 266 | 268 | 38,000 |
| 2010/04/19 | 264 | 264 | 264 | 264 | 3,000 |
| 2010/04/16 | 275 | 275 | 272 | 272 | 4,000 |
| 2010/04/15 | 280 | 281 | 272 | 276 | 92,000 |
| 2010/04/14 | 290 | 290 | 279 | 279 | 10,000 |
| 2010/04/13 | 284 | 285 | 278 | 278 | 6,000 |
| 2010/04/12 | 252 | 274 | 252 | 269 | 38,000 |
| 2010/04/09 | 258 | 264 | 258 | 260 | 17,000 |
| 2010/04/08 | 262 | 263 | 258 | 258 | 7,000 |
| 2010/04/07 | 261 | 262 | 255 | 262 | 17,000 |
| 2010/04/06 | 259 | 260 | 259 | 260 | 11,000 |
| 2010/04/05 | 256 | 259 | 256 | 259 | 6,000 |
| 2010/04/02 | 258 | 258 | 258 | 258 | 5,000 |
| 2010/04/01 | 260 | 260 | 258 | 258 | 10,000 |
| 2010/03/31 | 264 | 264 | 261 | 261 | 8,000 |
| 2010/03/30 | 261 | 261 | 261 | 261 | 6,000 |
| 2010/03/29 | 260 | 265 | 258 | 265 | 9,000 |
| 2010/03/26 | 259 | 259 | 256 | 259 | 23,000 |
| 2010/03/25 | 255 | 258 | 255 | 258 | 7,000 |
| 2010/03/24 | 260 | 260 | 255 | 255 | 7,000 |
| 2010/03/23 | 245 | 253 | 245 | 253 | 3,000 |
| 2010/03/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/03/18 | 232 | 233 | 232 | 233 | 3,000 |
| 2010/03/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/03/16 | 228 | 229 | 226 | 229 | 10,000 |
| 2010/03/15 | 224 | 233 | 222 | 229 | 17,000 |
| 2010/03/12 | 198 | 201 | 198 | 201 | 29,000 |
| 2010/03/11 | 197 | 203 | 193 | 202 | 107,000 |
| 2010/03/10 | 195 | 198 | 194 | 194 | 31,000 |
| 2010/03/09 | 198 | 198 | 194 | 194 | 9,000 |
| 2010/03/08 | 196 | 196 | 196 | 196 | 3,000 |
| 2010/03/05 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/03/04 | 191 | 191 | 189 | 191 | 11,000 |
| 2010/03/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/03/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/03/01 | 197 | 199 | 196 | 196 | 11,000 |
| 2010/02/26 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/02/25 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/02/24 | 198 | 198 | 198 | 198 | 2,000 |
| 2010/02/23 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/02/22 | 195 | 200 | 195 | 200 | 6,000 |
| 2010/02/19 | 186 | 190 | 186 | 190 | 2,000 |
| 2010/02/18 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/02/17 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/02/16 | 187 | 192 | 187 | 188 | 11,000 |
| 2010/02/15 | 191 | 192 | 191 | 191 | 3,000 |
| 2010/02/12 | 194 | 194 | 190 | 190 | 14,000 |
| 2010/02/10 | 199 | 206 | 199 | 199 | 28,000 |
| 2010/02/09 | 195 | 198 | 195 | 198 | 7,000 |
| 2010/02/08 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/02/05 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/02/04 | 194 | 199 | 194 | 199 | 2,000 |
| 2010/02/03 | 194 | 201 | 194 | 196 | 11,000 |
| 2010/02/02 | 190 | 190 | 190 | 190 | 5,000 |
| 2010/02/01 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/01/29 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/01/28 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/01/27 | 200 | 202 | 200 | 202 | 11,000 |
| 2010/01/26 | 200 | 202 | 199 | 199 | 4,000 |
| 2010/01/25 | 205 | 205 | 200 | 200 | 2,000 |
| 2010/01/22 | 208 | 208 | 203 | 206 | 6,000 |
| 2010/01/21 | 208 | 208 | 208 | 208 | 4,000 |
| 2010/01/20 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/01/19 | 214 | 214 | 214 | 214 | 2,000 |
| 2010/01/18 | 219 | 219 | 219 | 219 | 2,000 |
| 2010/01/15 | 216 | 216 | 216 | 216 | 9,000 |
| 2010/01/14 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/01/13 | 217 | 220 | 217 | 220 | 2,000 |
| 2010/01/12 | 210 | 219 | 210 | 219 | 40,000 |
| 2010/01/08 | 209 | 210 | 208 | 209 | 8,000 |
| 2010/01/07 | 214 | 214 | 209 | 209 | 2,000 |
| 2010/01/06 | 204 | 207 | 204 | 207 | 3,000 |
| 2010/01/05 | 196 | 204 | 196 | 204 | 4,000 |
| 2010/01/04 | 194 | 195 | 192 | 192 | 4,000 |