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 |
---|---|---|---|---|---|
2011/12/30 | 319 | 319 | 319 | 319 | 1,000 |
2011/12/29 | 325 | 325 | 325 | 325 | 1,000 |
2011/12/28 | 300 | 314 | 300 | 306 | 679,000 |
2011/12/27 | 308 | 310 | 308 | 310 | 7,000 |
2011/12/26 | 310 | 312 | 306 | 306 | 208,000 |
2011/12/22 | 307 | 307 | 307 | 307 | 1,000 |
2011/12/21 | 307 | 310 | 306 | 310 | 5,000 |
2011/12/20 | 310 | 315 | 310 | 315 | 5,000 |
2011/12/19 | 311 | 311 | 307 | 307 | 8,000 |
2011/12/16 | 319 | 319 | 307 | 307 | 4,000 |
2011/12/15 | 325 | 325 | 319 | 323 | 4,000 |
2011/12/14 | 320 | 331 | 320 | 327 | 3,000 |
2011/12/13 | 350 | 350 | 350 | 350 | 2,000 |
2011/12/12 | 346 | 355 | 343 | 354 | 16,000 |
2011/12/09 | 355 | 355 | 346 | 346 | 43,000 |
2011/12/08 | 357 | 359 | 345 | 353 | 653,000 |
2011/12/07 | 351 | 360 | 349 | 359 | 939,000 |
2011/12/06 | 360 | 360 | 347 | 347 | 7,000 |
2011/12/05 | 356 | 368 | 356 | 363 | 8,000 |
2011/12/02 | 352 | 352 | 347 | 348 | 6,000 |
2011/12/01 | 373 | 376 | 373 | 373 | 5,000 |
2011/11/30 | 374 | 386 | 373 | 376 | 20,000 |
2011/11/29 | 379 | 396 | 361 | 361 | 45,000 |
2011/11/28 | 335 | 379 | 329 | 379 | 47,000 |
2011/11/25 | 384 | 388 | 338 | 343 | 39,000 |
2011/11/24 | 345 | 364 | 345 | 364 | 19,000 |
2011/11/22 | 310 | 340 | 310 | 332 | 21,000 |
2011/11/21 | 324 | 324 | 308 | 309 | 11,000 |
2011/11/18 | 320 | 325 | 313 | 318 | 11,000 |
2011/11/17 | 307 | 320 | 307 | 320 | 2,000 |
2011/11/16 | 297 | 306 | 288 | 293 | 18,000 |
2011/11/15 | 270 | 295 | 270 | 294 | 9,000 |
2011/11/14 | 265 | 268 | 261 | 266 | 383,000 |
2011/11/11 | 269 | 272 | 263 | 264 | 239,000 |
2011/11/10 | 265 | 265 | 261 | 262 | 16,000 |
2011/11/09 | 261 | 271 | 261 | 270 | 7,000 |
2011/11/08 | 284 | 292 | 276 | 276 | 9,000 |
2011/11/07 | 271 | 279 | 271 | 279 | 2,000 |
2011/11/04 | 265 | 272 | 265 | 272 | 2,000 |
2011/11/02 | 270 | 280 | 269 | 272 | 19,000 |
2011/11/01 | 259 | 263 | 259 | 263 | 67,000 |
2011/10/31 | 258 | 258 | 258 | 258 | 2,000 |
2011/10/28 | 257 | 257 | 257 | 257 | 10,000 |
2011/10/27 | 263 | 265 | 262 | 262 | 9,000 |
2011/10/26 | 257 | 261 | 257 | 261 | 14,000 |
2011/10/25 | 259 | 259 | 256 | 257 | 108,000 |
2011/10/24 | 264 | 264 | 264 | 264 | 1,000 |
2011/10/21 | 260 | 262 | 260 | 262 | 3,000 |
2011/10/20 | 256 | 261 | 256 | 258 | 49,000 |
2011/10/19 | 260 | 260 | 260 | 260 | 1,000 |
2011/10/18 | 262 | 262 | 259 | 260 | 12,000 |
2011/10/17 | 257 | 257 | 257 | 257 | 2,000 |
2011/10/14 | 257 | 257 | 257 | 257 | 1,000 |
2011/10/13 | 259 | 261 | 258 | 258 | 33,000 |
2011/10/12 | 258 | 258 | 258 | 258 | 4,000 |
2011/10/11 | 263 | 264 | 263 | 264 | 15,000 |
2011/10/07 | 263 | 263 | 260 | 260 | 3,000 |
2011/10/06 | 260 | 260 | 259 | 259 | 3,000 |
2011/10/05 | 265 | 270 | 261 | 262 | 164,000 |
2011/10/04 | 262 | 262 | 262 | 262 | 1,000 |
2011/10/03 | 261 | 261 | 261 | 261 | 1,000 |
2011/09/30 | 262 | 262 | 262 | 262 | 1,000 |
2011/09/29 | 253 | 263 | 253 | 263 | 4,000 |
2011/09/28 | 247 | 252 | 247 | 252 | 10,000 |
2011/09/27 | 229 | 243 | 229 | 243 | 19,000 |
2011/09/26 | 216 | 228 | 216 | 223 | 8,000 |
2011/09/22 | 223 | 223 | 223 | 223 | 1,000 |
2011/09/21 | 215 | 215 | 215 | 215 | 2,000 |
2011/09/20 | 215 | 215 | 215 | 215 | 1,000 |
2011/09/16 | 226 | 226 | 226 | 226 | 3,000 |
2011/09/15 | 223 | 223 | 221 | 221 | 2,000 |
2011/09/14 | 222 | 222 | 222 | 222 | 1,000 |
2011/09/13 | 223 | 225 | 223 | 225 | 4,000 |
2011/09/12 | 230 | 230 | 222 | 222 | 18,000 |
2011/09/09 | 222 | 228 | 222 | 228 | 35,000 |
2011/09/08 | 221 | 221 | 221 | 221 | 2,000 |
2011/09/07 | 225 | 229 | 223 | 223 | 55,000 |
2011/09/06 | 220 | 220 | 220 | 220 | 3,000 |
2011/09/05 | 220 | 221 | 220 | 220 | 3,000 |
2011/09/02 | 220 | 220 | 220 | 220 | 1,000 |
2011/09/01 | 222 | 222 | 222 | 222 | 1,000 |
2011/08/31 | 215 | 215 | 215 | 215 | 3,000 |
2011/08/30 | 213 | 217 | 210 | 217 | 44,000 |
2011/08/29 | 210 | 211 | 210 | 211 | 13,000 |
2011/08/26 | 211 | 211 | 210 | 210 | 3,000 |
2011/08/25 | 209 | 211 | 209 | 211 | 4,000 |
2011/08/24 | 214 | 214 | 208 | 209 | 43,000 |
2011/08/23 | 211 | 211 | 209 | 209 | 2,000 |
2011/08/22 | 211 | 211 | 206 | 206 | 4,000 |
2011/08/19 | 208 | 210 | 200 | 209 | 192,000 |
2011/08/18 | 211 | 211 | 203 | 205 | 73,000 |
2011/08/17 | 210 | 210 | 210 | 210 | 1,000 |
2011/08/16 | 210 | 210 | 210 | 210 | 1,000 |
2011/08/15 | 209 | 212 | 209 | 209 | 63,000 |
2011/08/12 | 208 | 209 | 208 | 209 | 29,000 |
2011/08/11 | 205 | 209 | 205 | 209 | 25,000 |
2011/08/10 | 214 | 217 | 214 | 217 | 17,000 |
2011/08/09 | 205 | 206 | 200 | 206 | 10,000 |
2011/08/08 | 205 | 211 | 205 | 208 | 5,000 |
2011/08/05 | 205 | 213 | 205 | 213 | 4,000 |
2011/08/04 | 223 | 223 | 219 | 219 | 3,000 |
2011/08/03 | 223 | 223 | 223 | 223 | 2,000 |
2011/08/02 | 227 | 227 | 225 | 225 | 4,000 |
2011/08/01 | 232 | 233 | 226 | 230 | 60,000 |
2011/07/29 | 233 | 233 | 233 | 233 | 1,000 |
2011/07/28 | 236 | 236 | 236 | 236 | 12,000 |
2011/07/27 | 237 | 243 | 237 | 243 | 8,000 |
2011/07/26 | 238 | 240 | 238 | 240 | 3,000 |
2011/07/25 | 236 | 236 | 236 | 236 | 1,000 |
2011/07/22 | 242 | 242 | 242 | 242 | 1,000 |
2011/07/21 | 237 | 238 | 237 | 238 | 5,000 |
2011/07/20 | 236 | 238 | 236 | 237 | 21,000 |
2011/07/19 | 239 | 240 | 239 | 240 | 2,000 |
2011/07/15 | 236 | 236 | 236 | 236 | 1,000 |
2011/07/14 | 241 | 241 | 233 | 233 | 5,000 |
2011/07/13 | 243 | 243 | 243 | 243 | 5,000 |
2011/07/12 | 248 | 249 | 242 | 242 | 6,000 |
2011/07/11 | 250 | 250 | 247 | 247 | 32,000 |
2011/07/08 | 246 | 248 | 245 | 248 | 4,000 |
2011/07/07 | 249 | 249 | 249 | 249 | 1,000 |
2011/07/06 | 247 | 247 | 247 | 247 | 3,000 |
2011/07/05 | 251 | 254 | 250 | 250 | 11,000 |
2011/07/04 | 248 | 251 | 246 | 251 | 44,000 |
2011/07/01 | 243 | 243 | 243 | 243 | 4,000 |
2011/06/30 | 243 | 243 | 243 | 243 | 1,000 |
2011/06/29 | 243 | 243 | 243 | 243 | 1,000 |
2011/06/28 | 241 | 244 | 241 | 241 | 19,000 |
2011/06/27 | 243 | 243 | 242 | 242 | 17,000 |
2011/06/24 | 243 | 243 | 239 | 239 | 15,000 |
2011/06/23 | 237 | 237 | 237 | 237 | 1,000 |
2011/06/22 | 233 | 238 | 232 | 238 | 30,000 |
2011/06/21 | 233 | 239 | 233 | 238 | 21,000 |
2011/06/20 | 233 | 233 | 233 | 233 | 2,000 |
2011/06/17 | 244 | 244 | 236 | 236 | 5,000 |
2011/06/16 | 238 | 238 | 238 | 238 | 3,000 |
2011/06/15 | 252 | 252 | 237 | 237 | 19,000 |
2011/06/14 | 205 | 205 | 201 | 205 | 25,000 |
2011/06/13 | 206 | 206 | 204 | 204 | 12,000 |
2011/06/10 | 199 | 204 | 199 | 204 | 59,000 |
2011/06/09 | 207 | 207 | 202 | 202 | 10,000 |
2011/06/08 | 207 | 208 | 207 | 207 | 23,000 |
2011/06/07 | 207 | 208 | 207 | 208 | 5,000 |
2011/06/06 | 207 | 207 | 207 | 207 | 3,000 |
2011/06/03 | 214 | 214 | 214 | 214 | 1,000 |
2011/06/02 | 215 | 215 | 215 | 215 | 1,000 |
2011/06/01 | 220 | 220 | 220 | 220 | 1,000 |
2011/05/31 | 216 | 221 | 216 | 218 | 27,000 |
2011/05/30 | 217 | 218 | 216 | 216 | 19,000 |
2011/05/27 | 222 | 225 | 222 | 224 | 10,000 |
2011/05/26 | 214 | 214 | 214 | 214 | 2,000 |
2011/05/25 | 212 | 213 | 212 | 213 | 5,000 |
2011/05/24 | 212 | 215 | 212 | 214 | 12,000 |
2011/05/23 | 218 | 218 | 216 | 216 | 7,000 |
2011/05/20 | 220 | 220 | 219 | 219 | 2,000 |
2011/05/19 | 228 | 231 | 223 | 223 | 16,000 |
2011/05/18 | 215 | 224 | 215 | 223 | 33,000 |
2011/05/17 | 218 | 225 | 214 | 214 | 37,000 |
2011/05/16 | 228 | 228 | 228 | 228 | 2,000 |
2011/05/13 | 237 | 237 | 229 | 229 | 4,000 |
2011/05/12 | 233 | 233 | 231 | 232 | 15,000 |
2011/05/11 | 236 | 236 | 233 | 233 | 22,000 |
2011/05/10 | 233 | 238 | 233 | 238 | 17,000 |
2011/05/09 | 231 | 233 | 231 | 233 | 5,000 |
2011/05/06 | 232 | 232 | 231 | 231 | 4,000 |
2011/05/02 | 231 | 233 | 231 | 231 | 32,000 |
2011/04/28 | 229 | 231 | 229 | 231 | 2,000 |
2011/04/27 | 236 | 236 | 232 | 232 | 10,000 |
2011/04/26 | 233 | 233 | 233 | 233 | 1,000 |
2011/04/25 | 233 | 233 | 233 | 233 | 1,000 |
2011/04/22 | 239 | 239 | 239 | 239 | 1,000 |
2011/04/21 | 240 | 245 | 239 | 241 | 19,000 |
2011/04/20 | 239 | 239 | 239 | 239 | 1,000 |
2011/04/19 | 241 | 241 | 241 | 241 | 1,000 |
2011/04/18 | 241 | 241 | 241 | 241 | 1,000 |
2011/04/15 | 241 | 241 | 241 | 241 | 1,000 |
2011/04/14 | 245 | 245 | 245 | 245 | 2,000 |
2011/04/13 | 246 | 247 | 239 | 245 | 24,000 |
2011/04/12 | 250 | 258 | 245 | 247 | 19,000 |
2011/04/11 | 258 | 266 | 255 | 255 | 21,000 |
2011/04/08 | 245 | 255 | 244 | 255 | 7,000 |
2011/04/07 | 245 | 245 | 245 | 245 | 1,000 |
2011/04/06 | 248 | 248 | 248 | 248 | 1,000 |
2011/04/05 | 260 | 260 | 257 | 257 | 3,000 |
2011/04/04 | 268 | 268 | 260 | 260 | 4,000 |
2011/04/01 | 276 | 276 | 268 | 268 | 7,000 |
2011/03/31 | 263 | 263 | 260 | 260 | 23,000 |
2011/03/30 | 250 | 264 | 250 | 264 | 7,000 |
2011/03/29 | 235 | 241 | 234 | 238 | 8,000 |
2011/03/28 | 242 | 253 | 228 | 236 | 16,000 |
2011/03/25 | 236 | 236 | 236 | 236 | 6,000 |
2011/03/24 | 232 | 238 | 232 | 232 | 9,000 |
2011/03/23 | 235 | 235 | 235 | 235 | 1,000 |
2011/03/22 | 228 | 228 | 225 | 227 | 3,000 |
2011/03/18 | 197 | 197 | 197 | 197 | 4,000 |
2011/03/17 | 179 | 189 | 179 | 189 | 8,000 |
2011/03/16 | 163 | 185 | 163 | 185 | 7,000 |
2011/03/15 | 202 | 202 | 162 | 168 | 14,000 |
2011/03/14 | 209 | 209 | 202 | 202 | 3,000 |
2011/03/11 | 263 | 263 | 257 | 257 | 60,000 |
2011/03/10 | 276 | 276 | 265 | 265 | 20,000 |
2011/03/09 | 273 | 273 | 273 | 273 | 1,000 |
2011/03/08 | 271 | 271 | 271 | 271 | 4,000 |
2011/03/07 | 276 | 276 | 271 | 271 | 9,000 |
2011/03/04 | 279 | 279 | 279 | 279 | 2,000 |
2011/03/03 | 281 | 281 | 278 | 280 | 42,000 |
2011/03/02 | 283 | 283 | 278 | 278 | 4,000 |
2011/03/01 | 284 | 284 | 284 | 284 | 1,000 |
2011/02/28 | 274 | 274 | 274 | 274 | 7,000 |
2011/02/25 | 270 | 271 | 270 | 271 | 2,000 |
2011/02/24 | 272 | 274 | 270 | 273 | 58,000 |
2011/02/23 | 270 | 270 | 270 | 270 | 3,000 |
2011/02/22 | 278 | 278 | 272 | 272 | 3,000 |
2011/02/21 | 289 | 289 | 275 | 275 | 6,000 |
2011/02/18 | 285 | 287 | 282 | 287 | 54,000 |
2011/02/17 | 291 | 291 | 286 | 286 | 6,000 |
2011/02/16 | 270 | 289 | 270 | 289 | 25,000 |
2011/02/15 | 268 | 268 | 268 | 268 | 3,000 |
2011/02/14 | 281 | 281 | 281 | 281 | 1,000 |
2011/02/10 | 280 | 280 | 272 | 273 | 19,000 |
2011/02/09 | 278 | 278 | 277 | 278 | 3,000 |
2011/02/08 | 280 | 280 | 278 | 278 | 4,000 |
2011/02/07 | 279 | 279 | 279 | 279 | 1,000 |
2011/02/04 | 282 | 285 | 279 | 281 | 53,000 |
2011/02/03 | 278 | 282 | 276 | 282 | 52,000 |
2011/02/02 | 279 | 279 | 279 | 279 | 1,000 |
2011/02/01 | 262 | 267 | 262 | 267 | 6,000 |
2011/01/31 | 260 | 260 | 260 | 260 | 1,000 |
2011/01/28 | 273 | 273 | 266 | 266 | 6,000 |
2011/01/27 | 268 | 273 | 268 | 273 | 9,000 |
2011/01/26 | 263 | 267 | 260 | 267 | 45,000 |
2011/01/25 | 260 | 261 | 260 | 260 | 4,000 |
2011/01/24 | 258 | 258 | 258 | 258 | 1,000 |
2011/01/21 | 269 | 269 | 260 | 262 | 53,000 |
2011/01/20 | 271 | 273 | 268 | 268 | 28,000 |
2011/01/19 | 278 | 278 | 273 | 274 | 36,000 |
2011/01/18 | 281 | 281 | 276 | 276 | 4,000 |
2011/01/17 | 281 | 281 | 281 | 281 | 1,000 |
2011/01/14 | 268 | 281 | 268 | 281 | 6,000 |
2011/01/13 | 268 | 268 | 268 | 268 | 1,000 |
2011/01/12 | 263 | 263 | 263 | 263 | 4,000 |
2011/01/11 | 257 | 259 | 257 | 259 | 19,000 |
2011/01/07 | 261 | 261 | 257 | 257 | 6,000 |
2011/01/06 | 261 | 261 | 260 | 260 | 6,000 |
2011/01/05 | 261 | 261 | 261 | 261 | 2,000 |
2011/01/04 | 259 | 259 | 256 | 256 | 2,000 |