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 |
---|---|---|---|---|---|
2017/12/29 | 882 | 888 | 871 | 879 | 382,700 |
2017/12/28 | 867 | 886 | 859 | 872 | 520,100 |
2017/12/27 | 858 | 873 | 852 | 860 | 492,600 |
2017/12/26 | 854 | 865 | 843 | 846 | 255,100 |
2017/12/25 | 859 | 860 | 835 | 856 | 541,900 |
2017/12/22 | 850 | 862 | 845 | 860 | 397,900 |
2017/12/21 | 840 | 862 | 836 | 853 | 901,200 |
2017/12/20 | 805 | 834 | 802 | 827 | 493,100 |
2017/12/19 | 820 | 823 | 808 | 815 | 655,400 |
2017/12/18 | 778 | 811 | 772 | 808 | 875,900 |
2017/12/15 | 763 | 768 | 755 | 767 | 361,600 |
2017/12/14 | 749 | 766 | 745 | 756 | 375,400 |
2017/12/13 | 768 | 776 | 756 | 756 | 349,800 |
2017/12/12 | 776 | 779 | 763 | 764 | 410,900 |
2017/12/11 | 778 | 790 | 765 | 774 | 469,200 |
2017/12/08 | 763 | 771 | 757 | 767 | 456,400 |
2017/12/07 | 751 | 766 | 751 | 762 | 401,100 |
2017/12/06 | 777 | 779 | 749 | 757 | 623,100 |
2017/12/05 | 784 | 793 | 779 | 782 | 461,000 |
2017/12/04 | 797 | 808 | 786 | 794 | 479,500 |
2017/12/01 | 795 | 809 | 790 | 792 | 480,300 |
2017/11/30 | 797 | 801 | 771 | 795 | 612,400 |
2017/11/29 | 792 | 812 | 785 | 800 | 530,700 |
2017/11/28 | 792 | 795 | 784 | 789 | 530,400 |
2017/11/27 | 820 | 825 | 793 | 796 | 528,600 |
2017/11/24 | 809 | 818 | 805 | 812 | 327,500 |
2017/11/22 | 820 | 820 | 807 | 809 | 458,100 |
2017/11/21 | 810 | 812 | 786 | 808 | 714,800 |
2017/11/20 | 817 | 839 | 798 | 800 | 1,047,400 |
2017/11/17 | 832 | 833 | 807 | 813 | 700,800 |
2017/11/16 | 808 | 834 | 805 | 817 | 708,200 |
2017/11/15 | 840 | 844 | 784 | 808 | 1,491,500 |
2017/11/14 | 890 | 894 | 846 | 851 | 1,323,600 |
2017/11/13 | 933 | 939 | 878 | 881 | 1,424,100 |
2017/11/10 | 876 | 959 | 867 | 955 | 2,373,300 |
2017/11/09 | 896 | 896 | 856 | 876 | 827,900 |
2017/11/08 | 888 | 893 | 875 | 893 | 414,700 |
2017/11/07 | 897 | 908 | 889 | 903 | 415,800 |
2017/11/06 | 907 | 910 | 882 | 900 | 557,800 |
2017/11/02 | 923 | 923 | 904 | 913 | 350,700 |
2017/11/01 | 933 | 933 | 907 | 913 | 576,500 |
2017/10/31 | 927 | 931 | 913 | 926 | 465,800 |
2017/10/30 | 950 | 965 | 927 | 936 | 1,120,900 |
2017/10/27 | 929 | 960 | 910 | 944 | 1,313,400 |
2017/10/26 | 916 | 932 | 891 | 918 | 791,500 |
2017/10/25 | 919 | 946 | 890 | 917 | 1,430,300 |
2017/10/24 | 890 | 907 | 858 | 906 | 783,600 |
2017/10/23 | 870 | 906 | 864 | 888 | 1,299,300 |
2017/10/20 | 806 | 865 | 806 | 856 | 1,117,000 |
2017/10/19 | 806 | 822 | 797 | 818 | 399,300 |
2017/10/18 | 822 | 822 | 790 | 804 | 622,900 |
2017/10/17 | 820 | 836 | 819 | 824 | 325,800 |
2017/10/16 | 835 | 839 | 812 | 816 | 393,100 |
2017/10/13 | 836 | 836 | 808 | 821 | 470,000 |
2017/10/12 | 862 | 862 | 818 | 827 | 707,000 |
2017/10/11 | 874 | 890 | 842 | 853 | 791,800 |
2017/10/10 | 880 | 940 | 852 | 869 | 2,494,900 |
2017/10/06 | 815 | 839 | 815 | 836 | 317,200 |
2017/10/05 | 833 | 838 | 808 | 817 | 558,500 |
2017/10/04 | 854 | 856 | 832 | 833 | 328,400 |
2017/10/03 | 867 | 867 | 844 | 856 | 319,300 |
2017/10/02 | 841 | 866 | 836 | 864 | 423,500 |
2017/09/29 | 853 | 861 | 826 | 838 | 469,000 |
2017/09/28 | 873 | 896 | 841 | 848 | 665,000 |
2017/09/27 | 846 | 895 | 843 | 877 | 938,000 |
2017/09/26 | 813 | 857 | 801 | 857 | 906,000 |
2017/09/25 | 798 | 819 | 796 | 805 | 415,000 |
2017/09/22 | 821 | 821 | 782 | 806 | 694,000 |
2017/09/21 | 868 | 869 | 815 | 817 | 782,000 |
2017/09/20 | 820 | 874 | 811 | 858 | 987,000 |
2017/09/19 | 827 | 832 | 811 | 818 | 320,000 |
2017/09/15 | 795 | 814 | 793 | 812 | 354,000 |
2017/09/14 | 810 | 819 | 789 | 800 | 399,000 |
2017/09/13 | 814 | 831 | 788 | 797 | 587,000 |
2017/09/12 | 785 | 800 | 775 | 800 | 411,000 |
2017/09/11 | 770 | 797 | 763 | 769 | 442,000 |
2017/09/08 | 764 | 782 | 756 | 762 | 275,000 |
2017/09/07 | 764 | 784 | 756 | 774 | 433,000 |
2017/09/06 | 750 | 775 | 745 | 755 | 652,000 |
2017/09/05 | 795 | 806 | 751 | 768 | 776,000 |
2017/09/04 | 818 | 818 | 789 | 795 | 409,000 |
2017/09/01 | 810 | 828 | 778 | 821 | 805,000 |
2017/08/31 | 842 | 842 | 802 | 805 | 688,000 |
2017/08/30 | 844 | 860 | 791 | 836 | 1,516,000 |
2017/08/29 | 765 | 832 | 763 | 831 | 1,399,000 |
2017/08/28 | 765 | 774 | 746 | 771 | 614,000 |
2017/08/25 | 731 | 753 | 731 | 747 | 867,000 |
2017/08/24 | 687 | 730 | 686 | 723 | 1,299,000 |
2017/08/23 | 667 | 696 | 657 | 680 | 918,000 |
2017/08/22 | 640 | 660 | 633 | 659 | 327,000 |
2017/08/21 | 646 | 647 | 638 | 640 | 106,000 |
2017/08/18 | 648 | 656 | 641 | 650 | 284,000 |
2017/08/17 | 630 | 660 | 628 | 655 | 519,000 |
2017/08/16 | 622 | 625 | 620 | 623 | 108,000 |
2017/08/15 | 627 | 630 | 622 | 626 | 212,000 |
2017/08/14 | 630 | 630 | 617 | 624 | 204,000 |
2017/08/10 | 638 | 648 | 633 | 639 | 189,000 |
2017/08/09 | 645 | 650 | 634 | 642 | 294,000 |
2017/08/08 | 646 | 654 | 645 | 649 | 342,000 |
2017/08/07 | 627 | 643 | 626 | 641 | 244,000 |
2017/08/04 | 623 | 627 | 616 | 625 | 204,000 |
2017/08/03 | 630 | 630 | 618 | 623 | 296,000 |
2017/08/02 | 630 | 632 | 608 | 628 | 517,000 |
2017/08/01 | 660 | 664 | 622 | 627 | 982,000 |
2017/07/31 | 656 | 679 | 656 | 678 | 673,000 |
2017/07/28 | 668 | 681 | 647 | 652 | 812,000 |
2017/07/27 | 650 | 670 | 646 | 666 | 671,000 |
2017/07/26 | 640 | 651 | 636 | 648 | 386,000 |
2017/07/25 | 639 | 643 | 626 | 636 | 381,000 |
2017/07/24 | 622 | 644 | 620 | 639 | 373,000 |
2017/07/21 | 618 | 631 | 616 | 628 | 267,000 |
2017/07/20 | 609 | 617 | 608 | 617 | 118,000 |
2017/07/19 | 609 | 609 | 603 | 608 | 92,000 |
2017/07/18 | 606 | 612 | 605 | 609 | 96,000 |
2017/07/14 | 604 | 609 | 602 | 608 | 112,000 |
2017/07/13 | 609 | 613 | 605 | 605 | 159,000 |
2017/07/12 | 608 | 608 | 600 | 606 | 210,000 |
2017/07/11 | 608 | 611 | 604 | 608 | 181,000 |
2017/07/10 | 615 | 617 | 603 | 611 | 188,000 |
2017/07/07 | 607 | 613 | 602 | 609 | 161,000 |
2017/07/06 | 618 | 618 | 605 | 610 | 177,000 |
2017/07/05 | 608 | 620 | 603 | 619 | 124,000 |
2017/07/04 | 624 | 626 | 603 | 606 | 266,000 |
2017/07/03 | 623 | 628 | 620 | 621 | 226,000 |
2017/06/30 | 615 | 627 | 613 | 620 | 237,000 |
2017/06/29 | 632 | 639 | 619 | 624 | 326,000 |
2017/06/28 | 615 | 631 | 614 | 625 | 537,000 |
2017/06/27 | 590 | 617 | 585 | 616 | 582,000 |
2017/06/26 | 566 | 585 | 566 | 580 | 295,000 |
2017/06/23 | 564 | 565 | 560 | 562 | 181,000 |
2017/06/22 | 564 | 570 | 564 | 565 | 254,000 |
2017/06/21 | 576 | 576 | 565 | 565 | 217,000 |
2017/06/20 | 573 | 576 | 572 | 575 | 225,000 |
2017/06/19 | 573 | 580 | 567 | 568 | 227,000 |
2017/06/16 | 576 | 583 | 569 | 570 | 336,000 |
2017/06/15 | 588 | 588 | 578 | 580 | 216,000 |
2017/06/14 | 601 | 603 | 590 | 590 | 224,000 |
2017/06/13 | 613 | 613 | 600 | 600 | 169,000 |
2017/06/12 | 605 | 616 | 605 | 613 | 208,000 |
2017/06/09 | 609 | 609 | 602 | 604 | 183,000 |
2017/06/08 | 603 | 618 | 602 | 608 | 207,000 |
2017/06/07 | 594 | 605 | 594 | 600 | 130,000 |
2017/06/06 | 610 | 610 | 598 | 599 | 193,000 |
2017/06/05 | 620 | 620 | 612 | 612 | 178,000 |
2017/06/02 | 613 | 629 | 611 | 624 | 350,000 |
2017/06/01 | 601 | 608 | 596 | 605 | 288,000 |
2017/05/31 | 616 | 616 | 602 | 605 | 284,000 |
2017/05/30 | 609 | 625 | 608 | 615 | 308,000 |
2017/05/29 | 615 | 615 | 606 | 609 | 182,000 |
2017/05/26 | 615 | 615 | 605 | 611 | 162,000 |
2017/05/25 | 614 | 619 | 608 | 612 | 197,000 |
2017/05/24 | 625 | 625 | 614 | 615 | 238,000 |
2017/05/23 | 624 | 632 | 618 | 618 | 286,000 |
2017/05/22 | 617 | 638 | 616 | 630 | 357,000 |
2017/05/19 | 618 | 624 | 602 | 611 | 415,000 |
2017/05/18 | 620 | 630 | 615 | 617 | 441,000 |
2017/05/17 | 650 | 659 | 635 | 638 | 455,000 |
2017/05/16 | 658 | 660 | 641 | 656 | 608,000 |
2017/05/15 | 643 | 655 | 631 | 648 | 753,000 |
2017/05/12 | 582 | 650 | 570 | 650 | 1,683,000 |
2017/05/11 | 578 | 588 | 575 | 588 | 220,000 |
2017/05/10 | 566 | 582 | 564 | 580 | 341,000 |
2017/05/09 | 552 | 567 | 549 | 565 | 311,000 |
2017/05/08 | 556 | 560 | 547 | 553 | 410,000 |
2017/05/02 | 535 | 544 | 529 | 541 | 323,000 |
2017/05/01 | 529 | 535 | 522 | 532 | 254,000 |
2017/04/28 | 519 | 530 | 509 | 528 | 382,000 |
2017/04/27 | 500 | 520 | 496 | 519 | 463,000 |
2017/04/26 | 496 | 503 | 495 | 497 | 299,000 |
2017/04/25 | 484 | 504 | 483 | 492 | 962,000 |
2017/04/24 | 472 | 472 | 465 | 468 | 133,000 |
2017/04/21 | 465 | 476 | 461 | 464 | 166,000 |
2017/04/20 | 461 | 463 | 458 | 459 | 106,000 |
2017/04/19 | 454 | 465 | 454 | 461 | 103,000 |
2017/04/18 | 461 | 468 | 456 | 459 | 138,000 |
2017/04/17 | 456 | 464 | 451 | 457 | 208,000 |
2017/04/14 | 458 | 466 | 455 | 459 | 115,000 |
2017/04/13 | 455 | 464 | 443 | 461 | 167,000 |
2017/04/12 | 476 | 477 | 458 | 458 | 233,000 |
2017/04/11 | 484 | 488 | 480 | 480 | 69,000 |
2017/04/10 | 485 | 492 | 479 | 492 | 124,000 |
2017/04/07 | 468 | 484 | 467 | 481 | 177,000 |
2017/04/06 | 476 | 482 | 464 | 467 | 162,000 |
2017/04/05 | 473 | 482 | 473 | 479 | 140,000 |
2017/04/04 | 486 | 494 | 469 | 471 | 275,000 |
2017/04/03 | 502 | 502 | 487 | 492 | 169,000 |
2017/03/31 | 504 | 507 | 497 | 499 | 132,000 |
2017/03/30 | 505 | 511 | 504 | 504 | 97,000 |
2017/03/29 | 503 | 507 | 503 | 506 | 86,000 |
2017/03/28 | 504 | 507 | 504 | 507 | 79,000 |
2017/03/27 | 507 | 510 | 499 | 503 | 92,000 |
2017/03/24 | 501 | 510 | 501 | 510 | 92,000 |
2017/03/23 | 507 | 507 | 497 | 501 | 59,000 |
2017/03/22 | 506 | 508 | 501 | 502 | 105,000 |
2017/03/21 | 515 | 518 | 509 | 516 | 83,000 |
2017/03/17 | 517 | 525 | 514 | 515 | 162,000 |
2017/03/16 | 521 | 522 | 515 | 519 | 96,000 |
2017/03/15 | 530 | 534 | 518 | 522 | 162,000 |
2017/03/14 | 526 | 529 | 522 | 529 | 112,000 |
2017/03/13 | 535 | 536 | 525 | 526 | 86,000 |
2017/03/10 | 540 | 543 | 533 | 535 | 178,000 |
2017/03/09 | 541 | 541 | 532 | 538 | 68,000 |
2017/03/08 | 540 | 542 | 537 | 540 | 99,000 |
2017/03/07 | 538 | 540 | 535 | 540 | 145,000 |
2017/03/06 | 534 | 539 | 529 | 535 | 79,000 |
2017/03/03 | 531 | 536 | 526 | 536 | 149,000 |
2017/03/02 | 530 | 535 | 528 | 531 | 139,000 |
2017/03/01 | 527 | 528 | 517 | 522 | 78,000 |
2017/02/28 | 523 | 530 | 522 | 523 | 114,000 |
2017/02/27 | 523 | 526 | 516 | 524 | 124,000 |
2017/02/24 | 534 | 539 | 528 | 532 | 174,000 |
2017/02/23 | 541 | 542 | 531 | 541 | 140,000 |
2017/02/22 | 538 | 544 | 534 | 540 | 176,000 |
2017/02/21 | 531 | 534 | 529 | 532 | 101,000 |
2017/02/20 | 524 | 533 | 521 | 531 | 141,000 |
2017/02/17 | 515 | 525 | 515 | 524 | 82,000 |
2017/02/16 | 528 | 528 | 516 | 519 | 97,000 |
2017/02/15 | 531 | 540 | 527 | 528 | 184,000 |
2017/02/14 | 518 | 536 | 518 | 526 | 295,000 |
2017/02/13 | 512 | 519 | 509 | 511 | 119,000 |
2017/02/10 | 502 | 503 | 500 | 502 | 87,000 |
2017/02/09 | 506 | 506 | 492 | 498 | 109,000 |
2017/02/08 | 493 | 508 | 484 | 506 | 280,000 |
2017/02/07 | 502 | 502 | 493 | 493 | 168,000 |
2017/02/06 | 515 | 516 | 502 | 502 | 134,000 |
2017/02/03 | 513 | 523 | 505 | 506 | 237,000 |
2017/02/02 | 528 | 533 | 513 | 514 | 202,000 |
2017/02/01 | 529 | 539 | 520 | 522 | 215,000 |
2017/01/31 | 540 | 549 | 528 | 531 | 223,000 |
2017/01/30 | 545 | 563 | 545 | 550 | 324,000 |
2017/01/27 | 534 | 542 | 529 | 541 | 178,000 |
2017/01/26 | 533 | 537 | 530 | 534 | 244,000 |
2017/01/25 | 530 | 533 | 525 | 528 | 177,000 |
2017/01/24 | 517 | 521 | 513 | 520 | 165,000 |
2017/01/23 | 515 | 523 | 511 | 517 | 180,000 |
2017/01/20 | 507 | 524 | 504 | 515 | 261,000 |
2017/01/19 | 508 | 512 | 502 | 504 | 117,000 |
2017/01/18 | 500 | 511 | 494 | 508 | 162,000 |
2017/01/17 | 501 | 507 | 495 | 498 | 169,000 |
2017/01/16 | 509 | 511 | 501 | 501 | 105,000 |
2017/01/13 | 510 | 513 | 503 | 512 | 158,000 |
2017/01/12 | 512 | 516 | 505 | 511 | 194,000 |
2017/01/11 | 514 | 517 | 510 | 512 | 81,000 |
2017/01/10 | 514 | 516 | 505 | 512 | 172,000 |
2017/01/06 | 518 | 518 | 508 | 513 | 215,000 |
2017/01/05 | 530 | 531 | 519 | 528 | 221,000 |
2017/01/04 | 513 | 525 | 507 | 524 | 270,000 |