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 |
---|---|---|---|---|---|
2018/12/28 | 546 | 572 | 545 | 567 | 211,500 |
2018/12/27 | 540 | 550 | 535 | 546 | 304,900 |
2018/12/26 | 495 | 516 | 495 | 513 | 235,800 |
2018/12/25 | 490 | 497 | 482 | 490 | 383,100 |
2018/12/21 | 535 | 537 | 510 | 519 | 281,400 |
2018/12/20 | 556 | 563 | 532 | 537 | 287,700 |
2018/12/19 | 571 | 575 | 562 | 566 | 233,900 |
2018/12/18 | 574 | 587 | 571 | 573 | 195,900 |
2018/12/17 | 598 | 608 | 590 | 591 | 136,300 |
2018/12/14 | 612 | 612 | 596 | 602 | 130,500 |
2018/12/13 | 605 | 617 | 604 | 617 | 117,100 |
2018/12/12 | 577 | 605 | 577 | 601 | 190,000 |
2018/12/11 | 603 | 604 | 573 | 575 | 306,400 |
2018/12/10 | 616 | 618 | 600 | 603 | 144,600 |
2018/12/07 | 622 | 626 | 606 | 614 | 147,300 |
2018/12/06 | 631 | 633 | 616 | 620 | 163,300 |
2018/12/05 | 632 | 648 | 632 | 636 | 135,800 |
2018/12/04 | 671 | 674 | 649 | 651 | 167,400 |
2018/12/03 | 661 | 678 | 657 | 671 | 134,100 |
2018/11/30 | 645 | 654 | 642 | 651 | 98,600 |
2018/11/29 | 654 | 657 | 645 | 646 | 114,200 |
2018/11/28 | 637 | 644 | 631 | 644 | 156,200 |
2018/11/27 | 639 | 644 | 629 | 632 | 178,100 |
2018/11/26 | 626 | 639 | 623 | 634 | 218,800 |
2018/11/22 | 648 | 659 | 634 | 636 | 193,900 |
2018/11/21 | 660 | 662 | 645 | 652 | 232,900 |
2018/11/20 | 672 | 680 | 668 | 670 | 143,000 |
2018/11/19 | 675 | 685 | 672 | 682 | 130,800 |
2018/11/16 | 685 | 694 | 677 | 678 | 238,700 |
2018/11/15 | 680 | 688 | 674 | 684 | 147,900 |
2018/11/14 | 685 | 691 | 679 | 687 | 174,800 |
2018/11/13 | 684 | 690 | 668 | 688 | 411,500 |
2018/11/12 | 668 | 704 | 663 | 704 | 342,600 |
2018/11/09 | 695 | 711 | 670 | 672 | 427,900 |
2018/11/08 | 691 | 698 | 684 | 690 | 198,800 |
2018/11/07 | 678 | 688 | 663 | 675 | 336,600 |
2018/11/06 | 670 | 693 | 667 | 681 | 273,800 |
2018/11/05 | 662 | 672 | 657 | 660 | 154,700 |
2018/11/02 | 657 | 667 | 637 | 663 | 455,000 |
2018/11/01 | 653 | 670 | 649 | 657 | 202,000 |
2018/10/31 | 638 | 653 | 633 | 653 | 287,400 |
2018/10/30 | 613 | 640 | 602 | 635 | 397,600 |
2018/10/29 | 643 | 654 | 621 | 623 | 390,300 |
2018/10/26 | 650 | 652 | 627 | 633 | 324,200 |
2018/10/25 | 656 | 658 | 634 | 636 | 324,500 |
2018/10/24 | 679 | 689 | 668 | 685 | 240,600 |
2018/10/23 | 695 | 695 | 683 | 683 | 219,100 |
2018/10/22 | 691 | 700 | 690 | 695 | 181,600 |
2018/10/19 | 687 | 699 | 682 | 695 | 147,500 |
2018/10/18 | 704 | 713 | 696 | 697 | 138,600 |
2018/10/17 | 701 | 708 | 696 | 705 | 138,000 |
2018/10/16 | 685 | 697 | 683 | 689 | 332,000 |
2018/10/15 | 702 | 706 | 684 | 684 | 404,500 |
2018/10/12 | 695 | 706 | 690 | 704 | 173,300 |
2018/10/11 | 693 | 704 | 688 | 692 | 348,200 |
2018/10/10 | 751 | 754 | 724 | 731 | 499,100 |
2018/10/09 | 748 | 757 | 742 | 748 | 250,700 |
2018/10/05 | 776 | 782 | 758 | 761 | 263,000 |
2018/10/04 | 785 | 790 | 775 | 784 | 194,400 |
2018/10/03 | 780 | 787 | 774 | 774 | 283,800 |
2018/10/02 | 782 | 793 | 779 | 780 | 223,500 |
2018/10/01 | 775 | 782 | 764 | 777 | 216,200 |
2018/09/28 | 780 | 787 | 773 | 777 | 237,800 |
2018/09/27 | 773 | 780 | 770 | 775 | 275,100 |
2018/09/26 | 772 | 775 | 765 | 775 | 196,300 |
2018/09/25 | 776 | 786 | 769 | 780 | 342,100 |
2018/09/21 | 755 | 778 | 755 | 776 | 392,400 |
2018/09/20 | 756 | 758 | 747 | 750 | 168,700 |
2018/09/19 | 749 | 758 | 749 | 755 | 159,200 |
2018/09/18 | 730 | 746 | 730 | 742 | 212,300 |
2018/09/14 | 729 | 747 | 729 | 736 | 222,000 |
2018/09/13 | 730 | 740 | 725 | 725 | 146,700 |
2018/09/12 | 739 | 742 | 722 | 726 | 223,300 |
2018/09/11 | 735 | 739 | 719 | 724 | 197,200 |
2018/09/10 | 730 | 739 | 726 | 734 | 76,200 |
2018/09/07 | 714 | 730 | 714 | 728 | 128,600 |
2018/09/06 | 734 | 739 | 725 | 726 | 104,300 |
2018/09/05 | 737 | 744 | 732 | 741 | 199,500 |
2018/09/04 | 739 | 744 | 733 | 737 | 130,000 |
2018/09/03 | 747 | 747 | 721 | 737 | 300,000 |
2018/08/31 | 749 | 758 | 738 | 746 | 338,900 |
2018/08/30 | 777 | 779 | 760 | 763 | 241,700 |
2018/08/29 | 750 | 768 | 748 | 768 | 235,200 |
2018/08/28 | 741 | 764 | 741 | 748 | 332,300 |
2018/08/27 | 718 | 739 | 716 | 737 | 237,900 |
2018/08/24 | 710 | 716 | 708 | 714 | 124,300 |
2018/08/23 | 730 | 730 | 706 | 709 | 241,400 |
2018/08/22 | 700 | 732 | 695 | 731 | 213,400 |
2018/08/21 | 700 | 709 | 692 | 704 | 231,300 |
2018/08/20 | 712 | 713 | 702 | 703 | 162,100 |
2018/08/17 | 704 | 714 | 703 | 713 | 140,700 |
2018/08/16 | 710 | 718 | 696 | 696 | 437,100 |
2018/08/15 | 726 | 731 | 722 | 725 | 231,300 |
2018/08/14 | 740 | 742 | 727 | 731 | 181,200 |
2018/08/13 | 720 | 734 | 719 | 728 | 338,900 |
2018/08/10 | 744 | 744 | 725 | 728 | 367,900 |
2018/08/09 | 745 | 755 | 738 | 754 | 236,500 |
2018/08/08 | 741 | 748 | 738 | 740 | 151,000 |
2018/08/07 | 731 | 745 | 729 | 741 | 172,400 |
2018/08/06 | 716 | 738 | 716 | 731 | 310,800 |
2018/08/03 | 750 | 755 | 730 | 731 | 289,300 |
2018/08/02 | 740 | 760 | 731 | 754 | 658,100 |
2018/08/01 | 745 | 746 | 712 | 743 | 685,300 |
2018/07/31 | 747 | 753 | 726 | 737 | 502,300 |
2018/07/30 | 735 | 748 | 733 | 744 | 387,800 |
2018/07/27 | 720 | 736 | 717 | 734 | 297,500 |
2018/07/26 | 718 | 728 | 715 | 720 | 413,900 |
2018/07/25 | 699 | 719 | 698 | 719 | 358,000 |
2018/07/24 | 676 | 693 | 668 | 690 | 302,800 |
2018/07/23 | 662 | 675 | 653 | 673 | 297,200 |
2018/07/20 | 674 | 677 | 661 | 667 | 301,700 |
2018/07/19 | 673 | 685 | 669 | 681 | 171,700 |
2018/07/18 | 670 | 675 | 662 | 673 | 213,400 |
2018/07/17 | 666 | 667 | 653 | 664 | 276,100 |
2018/07/13 | 666 | 669 | 656 | 662 | 244,000 |
2018/07/12 | 664 | 667 | 654 | 665 | 196,600 |
2018/07/11 | 678 | 683 | 662 | 665 | 223,200 |
2018/07/10 | 672 | 686 | 665 | 678 | 248,200 |
2018/07/09 | 655 | 663 | 645 | 662 | 233,200 |
2018/07/06 | 640 | 653 | 637 | 651 | 240,700 |
2018/07/05 | 648 | 653 | 633 | 635 | 296,000 |
2018/07/04 | 655 | 663 | 649 | 651 | 273,900 |
2018/07/03 | 680 | 683 | 660 | 665 | 322,800 |
2018/07/02 | 686 | 701 | 678 | 679 | 395,200 |
2018/06/29 | 680 | 688 | 672 | 687 | 294,900 |
2018/06/28 | 683 | 690 | 676 | 690 | 235,900 |
2018/06/27 | 705 | 705 | 682 | 686 | 225,200 |
2018/06/26 | 685 | 703 | 679 | 699 | 345,400 |
2018/06/25 | 701 | 719 | 698 | 699 | 383,700 |
2018/06/22 | 683 | 702 | 678 | 699 | 509,400 |
2018/06/21 | 693 | 699 | 682 | 688 | 243,700 |
2018/06/20 | 691 | 698 | 665 | 696 | 474,800 |
2018/06/19 | 702 | 719 | 681 | 689 | 455,400 |
2018/06/18 | 732 | 732 | 701 | 706 | 303,700 |
2018/06/15 | 747 | 750 | 732 | 732 | 175,300 |
2018/06/14 | 750 | 757 | 740 | 740 | 148,300 |
2018/06/13 | 750 | 759 | 746 | 753 | 131,900 |
2018/06/12 | 777 | 777 | 751 | 751 | 206,000 |
2018/06/11 | 762 | 775 | 757 | 774 | 257,000 |
2018/06/08 | 741 | 762 | 741 | 752 | 336,400 |
2018/06/07 | 740 | 747 | 734 | 746 | 219,200 |
2018/06/06 | 719 | 736 | 718 | 730 | 196,800 |
2018/06/05 | 740 | 740 | 717 | 724 | 359,700 |
2018/06/04 | 742 | 749 | 727 | 744 | 388,700 |
2018/06/01 | 716 | 739 | 711 | 736 | 345,200 |
2018/05/31 | 714 | 723 | 712 | 717 | 347,800 |
2018/05/30 | 718 | 719 | 702 | 710 | 438,200 |
2018/05/29 | 741 | 741 | 720 | 728 | 285,300 |
2018/05/28 | 741 | 749 | 734 | 738 | 185,800 |
2018/05/25 | 750 | 760 | 737 | 739 | 310,700 |
2018/05/24 | 790 | 790 | 756 | 757 | 446,700 |
2018/05/23 | 803 | 817 | 790 | 792 | 356,600 |
2018/05/22 | 824 | 834 | 804 | 806 | 297,400 |
2018/05/21 | 817 | 837 | 812 | 828 | 377,000 |
2018/05/18 | 823 | 826 | 811 | 814 | 264,400 |
2018/05/17 | 822 | 830 | 809 | 815 | 439,000 |
2018/05/16 | 822 | 833 | 806 | 819 | 555,100 |
2018/05/15 | 760 | 833 | 755 | 829 | 2,121,800 |
2018/05/14 | 760 | 769 | 751 | 764 | 351,200 |
2018/05/11 | 739 | 753 | 734 | 751 | 270,200 |
2018/05/10 | 731 | 744 | 724 | 741 | 256,600 |
2018/05/09 | 739 | 743 | 728 | 732 | 234,600 |
2018/05/08 | 733 | 746 | 733 | 741 | 226,100 |
2018/05/07 | 737 | 745 | 731 | 744 | 165,300 |
2018/05/02 | 737 | 744 | 733 | 737 | 242,700 |
2018/05/01 | 757 | 757 | 736 | 738 | 402,200 |
2018/04/27 | 750 | 764 | 744 | 759 | 333,700 |
2018/04/26 | 760 | 763 | 749 | 758 | 223,400 |
2018/04/25 | 742 | 764 | 737 | 751 | 271,500 |
2018/04/24 | 771 | 776 | 744 | 756 | 781,800 |
2018/04/23 | 770 | 791 | 766 | 786 | 262,600 |
2018/04/20 | 771 | 786 | 760 | 776 | 279,500 |
2018/04/19 | 765 | 799 | 765 | 778 | 717,800 |
2018/04/18 | 748 | 760 | 739 | 759 | 357,400 |
2018/04/17 | 746 | 759 | 725 | 748 | 419,900 |
2018/04/16 | 764 | 767 | 736 | 742 | 285,500 |
2018/04/13 | 734 | 761 | 731 | 752 | 368,600 |
2018/04/12 | 737 | 746 | 728 | 728 | 284,000 |
2018/04/11 | 718 | 746 | 714 | 735 | 510,400 |
2018/04/10 | 699 | 708 | 675 | 707 | 513,500 |
2018/04/09 | 688 | 702 | 682 | 700 | 299,000 |
2018/04/06 | 723 | 732 | 687 | 694 | 774,700 |
2018/04/05 | 739 | 739 | 716 | 719 | 392,300 |
2018/04/04 | 748 | 755 | 734 | 735 | 337,300 |
2018/04/03 | 721 | 748 | 716 | 742 | 302,300 |
2018/04/02 | 745 | 762 | 736 | 736 | 346,300 |
2018/03/30 | 725 | 746 | 721 | 745 | 434,900 |
2018/03/29 | 731 | 735 | 704 | 717 | 485,200 |
2018/03/28 | 715 | 727 | 702 | 723 | 384,600 |
2018/03/27 | 730 | 745 | 729 | 740 | 563,000 |
2018/03/26 | 722 | 724 | 702 | 721 | 719,000 |
2018/03/23 | 790 | 797 | 741 | 741 | 1,186,500 |
2018/03/22 | 816 | 829 | 792 | 825 | 1,108,300 |
2018/03/20 | 781 | 840 | 766 | 829 | 2,716,100 |
2018/03/19 | 763 | 763 | 738 | 739 | 241,000 |
2018/03/16 | 771 | 782 | 765 | 770 | 178,300 |
2018/03/15 | 765 | 773 | 753 | 766 | 145,000 |
2018/03/14 | 760 | 777 | 755 | 769 | 172,300 |
2018/03/13 | 769 | 771 | 757 | 770 | 178,000 |
2018/03/12 | 765 | 781 | 761 | 778 | 256,100 |
2018/03/09 | 753 | 764 | 739 | 750 | 310,600 |
2018/03/08 | 745 | 755 | 733 | 741 | 247,800 |
2018/03/07 | 755 | 757 | 731 | 746 | 303,900 |
2018/03/06 | 770 | 778 | 760 | 761 | 322,800 |
2018/03/05 | 778 | 781 | 738 | 743 | 520,700 |
2018/03/02 | 792 | 799 | 784 | 790 | 358,800 |
2018/03/01 | 816 | 828 | 807 | 813 | 288,600 |
2018/02/28 | 840 | 850 | 822 | 826 | 600,500 |
2018/02/27 | 848 | 853 | 839 | 845 | 213,400 |
2018/02/26 | 849 | 849 | 824 | 840 | 278,200 |
2018/02/23 | 805 | 837 | 804 | 829 | 320,000 |
2018/02/22 | 800 | 803 | 781 | 792 | 283,100 |
2018/02/21 | 822 | 824 | 800 | 809 | 301,500 |
2018/02/20 | 816 | 826 | 809 | 822 | 358,000 |
2018/02/19 | 797 | 822 | 787 | 816 | 409,400 |
2018/02/16 | 765 | 776 | 756 | 771 | 437,200 |
2018/02/15 | 745 | 771 | 736 | 760 | 433,000 |
2018/02/14 | 751 | 762 | 717 | 730 | 636,400 |
2018/02/13 | 795 | 796 | 751 | 752 | 623,400 |
2018/02/09 | 757 | 774 | 753 | 771 | 572,400 |
2018/02/08 | 805 | 815 | 786 | 805 | 550,900 |
2018/02/07 | 849 | 856 | 797 | 797 | 558,200 |
2018/02/06 | 798 | 816 | 764 | 799 | 976,200 |
2018/02/05 | 860 | 870 | 837 | 853 | 896,900 |
2018/02/02 | 935 | 936 | 899 | 903 | 796,700 |
2018/02/01 | 885 | 941 | 885 | 938 | 1,715,400 |
2018/01/31 | 891 | 919 | 877 | 890 | 736,600 |
2018/01/30 | 897 | 908 | 886 | 896 | 445,600 |
2018/01/29 | 907 | 918 | 895 | 910 | 492,300 |
2018/01/26 | 898 | 907 | 891 | 904 | 397,300 |
2018/01/25 | 889 | 895 | 877 | 893 | 251,200 |
2018/01/24 | 887 | 898 | 878 | 891 | 314,100 |
2018/01/23 | 897 | 903 | 881 | 888 | 479,300 |
2018/01/22 | 890 | 893 | 867 | 890 | 470,300 |
2018/01/19 | 866 | 880 | 857 | 880 | 339,600 |
2018/01/18 | 890 | 893 | 864 | 867 | 663,500 |
2018/01/17 | 897 | 898 | 885 | 886 | 416,400 |
2018/01/16 | 911 | 914 | 891 | 908 | 416,800 |
2018/01/15 | 928 | 928 | 901 | 912 | 275,900 |
2018/01/12 | 901 | 925 | 901 | 913 | 460,400 |
2018/01/11 | 887 | 914 | 880 | 906 | 477,300 |
2018/01/10 | 884 | 891 | 874 | 887 | 365,700 |
2018/01/09 | 908 | 915 | 888 | 894 | 684,900 |
2018/01/05 | 877 | 915 | 874 | 907 | 902,900 |
2018/01/04 | 889 | 907 | 873 | 873 | 578,800 |