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 |
|---|---|---|---|---|---|
| 2013/12/30 | 272 | 274 | 269 | 273 | 104,000 |
| 2013/12/27 | 268 | 270 | 266 | 270 | 123,000 |
| 2013/12/26 | 262 | 268 | 262 | 267 | 68,000 |
| 2013/12/25 | 262 | 262 | 258 | 262 | 248,000 |
| 2013/12/24 | 262 | 267 | 259 | 261 | 114,000 |
| 2013/12/20 | 263 | 264 | 262 | 264 | 74,000 |
| 2013/12/19 | 264 | 269 | 263 | 263 | 204,000 |
| 2013/12/18 | 261 | 267 | 261 | 267 | 79,000 |
| 2013/12/17 | 262 | 264 | 261 | 262 | 55,000 |
| 2013/12/16 | 266 | 267 | 262 | 263 | 150,000 |
| 2013/12/13 | 267 | 268 | 266 | 267 | 143,000 |
| 2013/12/12 | 268 | 270 | 266 | 269 | 87,000 |
| 2013/12/11 | 272 | 272 | 267 | 268 | 70,000 |
| 2013/12/10 | 274 | 274 | 270 | 272 | 76,000 |
| 2013/12/09 | 270 | 272 | 269 | 272 | 48,000 |
| 2013/12/06 | 268 | 269 | 266 | 268 | 69,000 |
| 2013/12/05 | 268 | 268 | 266 | 267 | 61,000 |
| 2013/12/04 | 268 | 269 | 266 | 266 | 95,000 |
| 2013/12/03 | 269 | 270 | 268 | 269 | 86,000 |
| 2013/12/02 | 270 | 270 | 267 | 269 | 69,000 |
| 2013/11/29 | 269 | 270 | 266 | 269 | 96,000 |
| 2013/11/28 | 269 | 270 | 268 | 269 | 80,000 |
| 2013/11/27 | 269 | 270 | 268 | 269 | 66,000 |
| 2013/11/26 | 269 | 271 | 269 | 270 | 50,000 |
| 2013/11/25 | 270 | 270 | 268 | 269 | 76,000 |
| 2013/11/22 | 268 | 270 | 267 | 268 | 114,000 |
| 2013/11/21 | 269 | 271 | 266 | 268 | 148,000 |
| 2013/11/20 | 272 | 274 | 261 | 266 | 338,000 |
| 2013/11/19 | 277 | 279 | 272 | 272 | 139,000 |
| 2013/11/18 | 280 | 281 | 277 | 277 | 51,000 |
| 2013/11/15 | 281 | 283 | 278 | 279 | 112,000 |
| 2013/11/14 | 282 | 282 | 279 | 279 | 113,000 |
| 2013/11/13 | 268 | 285 | 268 | 283 | 395,000 |
| 2013/11/12 | 269 | 274 | 268 | 271 | 144,000 |
| 2013/11/11 | 273 | 277 | 267 | 269 | 187,000 |
| 2013/11/08 | 270 | 272 | 270 | 271 | 47,000 |
| 2013/11/07 | 275 | 276 | 273 | 274 | 30,000 |
| 2013/11/06 | 265 | 273 | 264 | 272 | 69,000 |
| 2013/11/05 | 274 | 274 | 265 | 266 | 83,000 |
| 2013/11/01 | 275 | 275 | 271 | 272 | 146,000 |
| 2013/10/31 | 278 | 278 | 275 | 276 | 82,000 |
| 2013/10/30 | 276 | 277 | 272 | 277 | 206,000 |
| 2013/10/29 | 277 | 277 | 273 | 275 | 213,000 |
| 2013/10/28 | 280 | 280 | 277 | 278 | 140,000 |
| 2013/10/25 | 282 | 282 | 280 | 280 | 126,000 |
| 2013/10/24 | 281 | 282 | 279 | 282 | 245,000 |
| 2013/10/23 | 279 | 286 | 277 | 282 | 1,086,000 |
| 2013/10/22 | 306 | 306 | 303 | 304 | 34,000 |
| 2013/10/21 | 302 | 305 | 302 | 304 | 58,000 |
| 2013/10/18 | 302 | 302 | 300 | 301 | 42,000 |
| 2013/10/17 | 301 | 304 | 300 | 301 | 56,000 |
| 2013/10/16 | 301 | 301 | 298 | 299 | 35,000 |
| 2013/10/15 | 306 | 306 | 296 | 301 | 72,000 |
| 2013/10/11 | 301 | 305 | 301 | 303 | 78,000 |
| 2013/10/10 | 299 | 299 | 295 | 298 | 75,000 |
| 2013/10/09 | 293 | 297 | 290 | 297 | 78,000 |
| 2013/10/08 | 285 | 298 | 284 | 296 | 82,000 |
| 2013/10/07 | 294 | 299 | 284 | 286 | 111,000 |
| 2013/10/04 | 293 | 299 | 286 | 293 | 223,000 |
| 2013/10/03 | 304 | 305 | 302 | 302 | 68,000 |
| 2013/10/02 | 308 | 310 | 305 | 305 | 82,000 |
| 2013/10/01 | 310 | 313 | 307 | 308 | 80,000 |
| 2013/09/30 | 311 | 313 | 309 | 310 | 87,000 |
| 2013/09/27 | 315 | 316 | 310 | 311 | 103,000 |
| 2013/09/26 | 312 | 312 | 307 | 312 | 51,000 |
| 2013/09/25 | 315 | 318 | 310 | 312 | 90,000 |
| 2013/09/24 | 313 | 313 | 309 | 313 | 103,000 |
| 2013/09/20 | 317 | 320 | 314 | 315 | 97,000 |
| 2013/09/19 | 310 | 318 | 308 | 317 | 141,000 |
| 2013/09/18 | 308 | 312 | 305 | 307 | 113,000 |
| 2013/09/17 | 310 | 310 | 306 | 307 | 109,000 |
| 2013/09/13 | 300 | 306 | 300 | 304 | 144,000 |
| 2013/09/12 | 302 | 305 | 298 | 299 | 62,000 |
| 2013/09/11 | 305 | 308 | 302 | 302 | 151,000 |
| 2013/09/10 | 289 | 302 | 286 | 301 | 301,000 |
| 2013/09/09 | 289 | 289 | 283 | 288 | 69,000 |
| 2013/09/06 | 287 | 287 | 278 | 282 | 61,000 |
| 2013/09/05 | 279 | 286 | 278 | 285 | 115,000 |
| 2013/09/04 | 270 | 276 | 270 | 276 | 52,000 |
| 2013/09/03 | 264 | 276 | 264 | 272 | 66,000 |
| 2013/09/02 | 264 | 265 | 262 | 264 | 51,000 |
| 2013/08/30 | 270 | 270 | 263 | 263 | 64,000 |
| 2013/08/29 | 270 | 271 | 266 | 269 | 58,000 |
| 2013/08/28 | 271 | 273 | 271 | 272 | 49,000 |
| 2013/08/27 | 279 | 279 | 277 | 279 | 47,000 |
| 2013/08/26 | 278 | 280 | 278 | 278 | 24,000 |
| 2013/08/23 | 277 | 280 | 275 | 278 | 92,000 |
| 2013/08/22 | 277 | 277 | 272 | 274 | 72,000 |
| 2013/08/21 | 279 | 282 | 271 | 275 | 64,000 |
| 2013/08/20 | 282 | 284 | 278 | 278 | 87,000 |
| 2013/08/19 | 285 | 286 | 283 | 285 | 57,000 |
| 2013/08/16 | 281 | 285 | 281 | 285 | 76,000 |
| 2013/08/15 | 293 | 293 | 285 | 285 | 46,000 |
| 2013/08/14 | 291 | 293 | 287 | 293 | 68,000 |
| 2013/08/13 | 284 | 288 | 283 | 288 | 54,000 |
| 2013/08/12 | 286 | 286 | 280 | 282 | 108,000 |
| 2013/08/09 | 286 | 287 | 283 | 285 | 77,000 |
| 2013/08/08 | 284 | 290 | 282 | 282 | 101,000 |
| 2013/08/07 | 298 | 298 | 281 | 284 | 166,000 |
| 2013/08/06 | 301 | 303 | 293 | 302 | 106,000 |
| 2013/08/05 | 297 | 304 | 297 | 303 | 96,000 |
| 2013/08/02 | 295 | 303 | 295 | 302 | 92,000 |
| 2013/08/01 | 291 | 295 | 285 | 294 | 212,000 |
| 2013/07/31 | 297 | 309 | 295 | 298 | 144,000 |
| 2013/07/30 | 284 | 302 | 284 | 301 | 100,000 |
| 2013/07/29 | 300 | 300 | 287 | 287 | 153,000 |
| 2013/07/26 | 307 | 309 | 303 | 305 | 106,000 |
| 2013/07/25 | 321 | 321 | 304 | 309 | 200,000 |
| 2013/07/24 | 311 | 322 | 311 | 319 | 257,000 |
| 2013/07/23 | 313 | 318 | 312 | 313 | 130,000 |
| 2013/07/22 | 310 | 317 | 305 | 317 | 137,000 |
| 2013/07/19 | 315 | 315 | 301 | 304 | 242,000 |
| 2013/07/18 | 316 | 323 | 316 | 317 | 115,000 |
| 2013/07/17 | 321 | 323 | 311 | 319 | 299,000 |
| 2013/07/16 | 340 | 345 | 326 | 327 | 1,006,000 |
| 2013/07/12 | 316 | 331 | 316 | 331 | 12,000 |
| 2013/07/11 | 316 | 316 | 316 | 316 | 2,000 |
| 2013/07/10 | 319 | 323 | 315 | 317 | 29,000 |
| 2013/07/09 | 297 | 305 | 297 | 305 | 10,000 |
| 2013/07/08 | 294 | 294 | 294 | 294 | 5,000 |
| 2013/07/05 | 292 | 294 | 292 | 294 | 7,000 |
| 2013/07/04 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/07/03 | 289 | 289 | 289 | 289 | 4,000 |
| 2013/07/02 | 289 | 292 | 289 | 292 | 3,000 |
| 2013/07/01 | 294 | 294 | 288 | 290 | 4,000 |
| 2013/06/28 | 286 | 286 | 286 | 286 | 8,000 |
| 2013/06/27 | 269 | 281 | 269 | 281 | 14,000 |
| 2013/06/26 | 267 | 267 | 267 | 267 | 1,000 |
| 2013/06/25 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/06/24 | 300 | 300 | 290 | 290 | 55,000 |
| 2013/06/21 | 286 | 290 | 286 | 290 | 9,000 |
| 2013/06/20 | 296 | 296 | 292 | 292 | 4,000 |
| 2013/06/19 | 303 | 303 | 302 | 302 | 6,000 |
| 2013/06/18 | 294 | 297 | 294 | 297 | 2,000 |
| 2013/06/17 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/06/14 | 281 | 281 | 278 | 278 | 77,000 |
| 2013/06/13 | 278 | 278 | 274 | 274 | 4,000 |
| 2013/06/12 | 279 | 289 | 279 | 289 | 3,000 |
| 2013/06/11 | 282 | 282 | 282 | 282 | 3,000 |
| 2013/06/10 | 270 | 278 | 270 | 278 | 15,000 |
| 2013/06/07 | 254 | 255 | 246 | 255 | 12,000 |
| 2013/06/06 | 272 | 280 | 265 | 265 | 5,000 |
| 2013/06/05 | 286 | 292 | 277 | 281 | 64,000 |
| 2013/06/04 | 275 | 280 | 275 | 280 | 15,000 |
| 2013/06/03 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/05/31 | 302 | 302 | 288 | 288 | 2,000 |
| 2013/05/30 | 298 | 304 | 298 | 302 | 7,000 |
| 2013/05/29 | 292 | 295 | 289 | 295 | 6,000 |
| 2013/05/28 | 285 | 292 | 285 | 287 | 7,000 |
| 2013/05/27 | 294 | 294 | 284 | 284 | 11,000 |
| 2013/05/24 | 293 | 302 | 293 | 295 | 29,000 |
| 2013/05/23 | 318 | 323 | 292 | 295 | 20,000 |
| 2013/05/22 | 333 | 333 | 303 | 315 | 405,000 |
| 2013/05/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2013/05/20 | 317 | 346 | 317 | 320 | 15,000 |
| 2013/05/17 | 286 | 302 | 286 | 301 | 7,000 |
| 2013/05/16 | 287 | 289 | 283 | 289 | 11,000 |
| 2013/05/15 | 307 | 315 | 287 | 293 | 76,000 |
| 2013/05/14 | 225 | 299 | 225 | 299 | 19,000 |
| 2013/05/13 | 219 | 219 | 219 | 219 | 2,000 |
| 2013/05/10 | 218 | 220 | 218 | 219 | 25,000 |
| 2013/05/09 | 217 | 217 | 217 | 217 | 2,000 |
| 2013/05/08 | 218 | 219 | 218 | 219 | 4,000 |
| 2013/05/07 | 217 | 217 | 210 | 216 | 10,000 |
| 2013/05/02 | 214 | 214 | 211 | 213 | 77,000 |
| 2013/05/01 | 213 | 214 | 211 | 214 | 44,000 |
| 2013/04/30 | 214 | 215 | 213 | 213 | 13,000 |
| 2013/04/26 | 211 | 213 | 211 | 213 | 4,000 |
| 2013/04/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2013/04/24 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/04/23 | 210 | 211 | 210 | 211 | 2,000 |
| 2013/04/22 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/04/19 | 205 | 206 | 205 | 206 | 4,000 |
| 2013/04/18 | 210 | 210 | 206 | 206 | 3,000 |
| 2013/04/17 | 211 | 214 | 210 | 210 | 13,000 |
| 2013/04/16 | 208 | 208 | 207 | 207 | 7,000 |
| 2013/04/15 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/04/12 | 219 | 220 | 217 | 217 | 9,000 |
| 2013/04/11 | 219 | 219 | 219 | 219 | 3,000 |
| 2013/04/10 | 218 | 227 | 218 | 219 | 23,000 |
| 2013/04/09 | 218 | 219 | 217 | 217 | 5,000 |
| 2013/04/08 | 204 | 221 | 204 | 214 | 11,000 |
| 2013/04/05 | 217 | 217 | 212 | 212 | 9,000 |
| 2013/04/04 | 211 | 211 | 211 | 211 | 5,000 |
| 2013/04/03 | 206 | 206 | 206 | 206 | 6,000 |
| 2013/04/02 | 213 | 213 | 204 | 205 | 7,000 |
| 2013/04/01 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/03/29 | 206 | 213 | 206 | 212 | 5,000 |
| 2013/03/28 | 224 | 224 | 214 | 214 | 3,000 |
| 2013/03/27 | 219 | 222 | 215 | 216 | 15,000 |
| 2013/03/26 | 227 | 227 | 220 | 220 | 9,000 |
| 2013/03/25 | 218 | 219 | 218 | 219 | 8,000 |
| 2013/03/22 | 215 | 215 | 215 | 215 | 7,000 |
| 2013/03/21 | 211 | 216 | 211 | 216 | 8,000 |
| 2013/03/19 | 213 | 214 | 210 | 210 | 7,000 |
| 2013/03/18 | 218 | 218 | 215 | 215 | 4,000 |
| 2013/03/15 | 218 | 218 | 218 | 218 | 4,000 |
| 2013/03/14 | 219 | 219 | 218 | 218 | 4,000 |
| 2013/03/13 | 220 | 220 | 220 | 220 | 2,000 |
| 2013/03/12 | 224 | 224 | 224 | 224 | 4,000 |
| 2013/03/11 | 221 | 223 | 221 | 223 | 20,000 |
| 2013/03/08 | 218 | 225 | 218 | 225 | 70,000 |
| 2013/03/07 | 211 | 215 | 211 | 215 | 2,000 |
| 2013/03/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/03/05 | 215 | 215 | 215 | 215 | 1,000 |
| 2013/03/04 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/03/01 | 225 | 225 | 215 | 215 | 2,000 |
| 2013/02/28 | 217 | 217 | 217 | 217 | 3,000 |
| 2013/02/27 | 213 | 224 | 213 | 214 | 14,000 |
| 2013/02/26 | 212 | 213 | 212 | 213 | 2,000 |
| 2013/02/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/02/22 | 210 | 210 | 210 | 210 | 4,000 |
| 2013/02/21 | 209 | 211 | 209 | 211 | 4,000 |
| 2013/02/20 | 212 | 212 | 211 | 211 | 2,000 |
| 2013/02/19 | 208 | 208 | 207 | 207 | 5,000 |
| 2013/02/18 | 208 | 208 | 208 | 208 | 3,000 |
| 2013/02/15 | 198 | 203 | 198 | 201 | 4,000 |
| 2013/02/14 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/02/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2013/02/12 | 226 | 237 | 221 | 221 | 17,000 |
| 2013/02/08 | 222 | 222 | 222 | 222 | 3,000 |
| 2013/02/07 | 221 | 222 | 221 | 221 | 5,000 |
| 2013/02/06 | 220 | 220 | 220 | 220 | 4,000 |
| 2013/02/05 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/02/04 | 222 | 224 | 221 | 223 | 50,000 |
| 2013/02/01 | 224 | 224 | 220 | 220 | 67,000 |
| 2013/01/31 | 234 | 234 | 223 | 223 | 2,000 |
| 2013/01/30 | 226 | 226 | 226 | 226 | 3,000 |
| 2013/01/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/01/28 | 228 | 236 | 225 | 225 | 12,000 |
| 2013/01/25 | 226 | 226 | 223 | 223 | 2,000 |
| 2013/01/24 | 215 | 218 | 215 | 218 | 3,000 |
| 2013/01/23 | 222 | 224 | 215 | 215 | 92,000 |
| 2013/01/22 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/01/21 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/01/18 | 222 | 225 | 222 | 225 | 4,000 |
| 2013/01/17 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/01/16 | 230 | 230 | 225 | 225 | 66,000 |
| 2013/01/15 | 236 | 236 | 229 | 229 | 3,000 |
| 2013/01/11 | 230 | 230 | 228 | 228 | 2,000 |
| 2013/01/10 | 227 | 231 | 226 | 230 | 20,000 |
| 2013/01/09 | 214 | 223 | 214 | 223 | 5,000 |
| 2013/01/08 | 223 | 223 | 222 | 222 | 2,000 |
| 2013/01/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2013/01/04 | 225 | 225 | 223 | 223 | 9,000 |