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 |
---|---|---|---|---|---|
2019/12/30 | 767 | 771 | 760 | 765 | 48,300 |
2019/12/27 | 778 | 778 | 768 | 773 | 49,400 |
2019/12/26 | 754 | 773 | 754 | 772 | 84,100 |
2019/12/25 | 759 | 760 | 750 | 752 | 36,200 |
2019/12/24 | 762 | 769 | 760 | 760 | 30,600 |
2019/12/23 | 771 | 772 | 763 | 763 | 61,900 |
2019/12/20 | 777 | 781 | 771 | 775 | 44,900 |
2019/12/19 | 783 | 784 | 769 | 776 | 100,400 |
2019/12/18 | 794 | 794 | 782 | 787 | 51,800 |
2019/12/17 | 798 | 798 | 785 | 794 | 63,000 |
2019/12/16 | 793 | 793 | 783 | 785 | 41,400 |
2019/12/13 | 808 | 810 | 793 | 793 | 189,100 |
2019/12/12 | 790 | 794 | 782 | 782 | 54,500 |
2019/12/11 | 802 | 802 | 786 | 789 | 60,400 |
2019/12/10 | 805 | 805 | 793 | 800 | 74,700 |
2019/12/09 | 807 | 807 | 791 | 799 | 80,900 |
2019/12/06 | 804 | 807 | 794 | 797 | 81,700 |
2019/12/05 | 802 | 816 | 798 | 798 | 178,000 |
2019/12/04 | 782 | 796 | 777 | 795 | 92,300 |
2019/12/03 | 775 | 799 | 769 | 797 | 131,500 |
2019/12/02 | 779 | 791 | 779 | 783 | 50,200 |
2019/11/29 | 779 | 783 | 775 | 775 | 38,800 |
2019/11/28 | 787 | 789 | 779 | 780 | 46,600 |
2019/11/27 | 775 | 783 | 770 | 783 | 91,600 |
2019/11/26 | 772 | 776 | 760 | 764 | 55,100 |
2019/11/25 | 768 | 774 | 765 | 766 | 58,400 |
2019/11/22 | 767 | 779 | 757 | 762 | 116,300 |
2019/11/21 | 769 | 769 | 750 | 764 | 85,100 |
2019/11/20 | 780 | 785 | 770 | 774 | 72,500 |
2019/11/19 | 787 | 790 | 780 | 788 | 27,500 |
2019/11/18 | 798 | 799 | 788 | 792 | 59,100 |
2019/11/15 | 771 | 803 | 771 | 801 | 162,400 |
2019/11/14 | 794 | 797 | 766 | 766 | 113,700 |
2019/11/13 | 806 | 809 | 785 | 792 | 154,500 |
2019/11/12 | 782 | 823 | 770 | 816 | 470,900 |
2019/11/11 | 777 | 780 | 771 | 774 | 94,700 |
2019/11/08 | 777 | 779 | 766 | 769 | 100,200 |
2019/11/07 | 763 | 773 | 761 | 768 | 65,900 |
2019/11/06 | 766 | 767 | 755 | 765 | 69,100 |
2019/11/05 | 747 | 765 | 742 | 762 | 178,800 |
2019/11/01 | 726 | 730 | 719 | 725 | 40,300 |
2019/10/31 | 737 | 737 | 723 | 730 | 50,700 |
2019/10/30 | 748 | 756 | 737 | 737 | 148,900 |
2019/10/29 | 740 | 746 | 735 | 746 | 140,400 |
2019/10/28 | 741 | 747 | 726 | 730 | 124,700 |
2019/10/25 | 731 | 736 | 729 | 735 | 51,000 |
2019/10/24 | 735 | 737 | 727 | 728 | 68,300 |
2019/10/23 | 730 | 733 | 722 | 730 | 68,800 |
2019/10/21 | 720 | 728 | 720 | 727 | 46,000 |
2019/10/18 | 717 | 724 | 714 | 717 | 53,100 |
2019/10/17 | 722 | 722 | 707 | 713 | 61,400 |
2019/10/16 | 730 | 738 | 720 | 720 | 115,000 |
2019/10/15 | 714 | 727 | 714 | 719 | 82,800 |
2019/10/11 | 709 | 710 | 695 | 701 | 58,400 |
2019/10/10 | 708 | 713 | 698 | 699 | 71,300 |
2019/10/09 | 698 | 708 | 697 | 704 | 83,100 |
2019/10/08 | 705 | 718 | 703 | 704 | 82,400 |
2019/10/07 | 711 | 713 | 694 | 697 | 124,300 |
2019/10/04 | 714 | 722 | 708 | 713 | 111,200 |
2019/10/03 | 707 | 717 | 707 | 713 | 105,300 |
2019/10/02 | 715 | 732 | 710 | 728 | 99,800 |
2019/10/01 | 710 | 733 | 709 | 723 | 148,400 |
2019/09/30 | 723 | 729 | 703 | 707 | 106,800 |
2019/09/27 | 740 | 740 | 715 | 728 | 127,500 |
2019/09/26 | 757 | 764 | 738 | 743 | 152,100 |
2019/09/25 | 738 | 747 | 726 | 739 | 99,500 |
2019/09/24 | 749 | 758 | 737 | 739 | 80,100 |
2019/09/20 | 756 | 757 | 745 | 748 | 52,700 |
2019/09/19 | 738 | 757 | 738 | 749 | 95,900 |
2019/09/18 | 758 | 758 | 734 | 738 | 85,200 |
2019/09/17 | 755 | 766 | 746 | 758 | 93,500 |
2019/09/13 | 761 | 761 | 745 | 754 | 287,200 |
2019/09/12 | 770 | 770 | 755 | 755 | 126,800 |
2019/09/11 | 748 | 764 | 744 | 763 | 198,700 |
2019/09/10 | 721 | 741 | 720 | 739 | 235,100 |
2019/09/09 | 705 | 712 | 698 | 712 | 86,600 |
2019/09/06 | 717 | 723 | 704 | 704 | 134,000 |
2019/09/05 | 706 | 722 | 704 | 719 | 145,700 |
2019/09/04 | 713 | 716 | 703 | 704 | 107,800 |
2019/09/03 | 713 | 724 | 701 | 719 | 148,800 |
2019/09/02 | 688 | 718 | 685 | 712 | 182,000 |
2019/08/30 | 661 | 691 | 661 | 691 | 174,500 |
2019/08/29 | 647 | 655 | 639 | 648 | 151,700 |
2019/08/28 | 661 | 663 | 650 | 651 | 64,800 |
2019/08/27 | 669 | 674 | 656 | 660 | 181,600 |
2019/08/26 | 661 | 668 | 655 | 661 | 213,600 |
2019/08/23 | 678 | 688 | 678 | 685 | 125,900 |
2019/08/22 | 692 | 695 | 680 | 682 | 91,100 |
2019/08/21 | 686 | 701 | 684 | 690 | 95,600 |
2019/08/20 | 693 | 697 | 687 | 696 | 88,900 |
2019/08/19 | 704 | 704 | 686 | 689 | 79,900 |
2019/08/16 | 694 | 703 | 690 | 694 | 111,800 |
2019/08/15 | 692 | 705 | 689 | 700 | 201,000 |
2019/08/14 | 691 | 711 | 689 | 707 | 180,300 |
2019/08/13 | 688 | 691 | 679 | 681 | 156,400 |
2019/08/09 | 703 | 709 | 703 | 703 | 78,300 |
2019/08/08 | 694 | 709 | 694 | 700 | 148,900 |
2019/08/07 | 700 | 705 | 689 | 697 | 184,600 |
2019/08/06 | 686 | 712 | 676 | 710 | 288,500 |
2019/08/05 | 737 | 739 | 706 | 711 | 198,400 |
2019/08/02 | 770 | 771 | 747 | 752 | 353,700 |
2019/08/01 | 771 | 797 | 770 | 788 | 260,800 |
2019/07/31 | 771 | 777 | 769 | 769 | 79,700 |
2019/07/30 | 770 | 783 | 770 | 779 | 81,200 |
2019/07/29 | 782 | 783 | 773 | 779 | 133,700 |
2019/07/26 | 792 | 794 | 781 | 781 | 200,500 |
2019/07/25 | 795 | 805 | 791 | 802 | 150,500 |
2019/07/24 | 809 | 810 | 782 | 791 | 200,100 |
2019/07/23 | 791 | 807 | 789 | 801 | 127,800 |
2019/07/22 | 796 | 804 | 788 | 791 | 92,400 |
2019/07/19 | 777 | 798 | 776 | 796 | 151,400 |
2019/07/18 | 800 | 801 | 769 | 770 | 216,900 |
2019/07/17 | 796 | 810 | 795 | 808 | 128,000 |
2019/07/16 | 794 | 815 | 788 | 801 | 164,900 |
2019/07/12 | 799 | 813 | 791 | 797 | 285,900 |
2019/07/11 | 770 | 793 | 769 | 792 | 168,200 |
2019/07/10 | 763 | 775 | 756 | 770 | 132,600 |
2019/07/09 | 768 | 776 | 765 | 769 | 145,700 |
2019/07/08 | 768 | 775 | 765 | 768 | 126,200 |
2019/07/05 | 776 | 780 | 769 | 772 | 88,400 |
2019/07/04 | 781 | 785 | 775 | 779 | 117,000 |
2019/07/03 | 792 | 792 | 778 | 781 | 217,400 |
2019/07/02 | 776 | 787 | 774 | 787 | 203,500 |
2019/07/01 | 763 | 770 | 757 | 769 | 150,400 |
2019/06/28 | 758 | 759 | 748 | 754 | 91,500 |
2019/06/27 | 742 | 758 | 742 | 758 | 182,100 |
2019/06/26 | 738 | 752 | 735 | 736 | 86,100 |
2019/06/25 | 736 | 750 | 736 | 744 | 99,500 |
2019/06/24 | 746 | 749 | 734 | 736 | 125,900 |
2019/06/21 | 755 | 758 | 747 | 747 | 198,200 |
2019/06/20 | 759 | 761 | 748 | 748 | 120,800 |
2019/06/19 | 732 | 758 | 728 | 755 | 238,100 |
2019/06/18 | 747 | 754 | 715 | 717 | 262,300 |
2019/06/17 | 745 | 747 | 734 | 738 | 181,300 |
2019/06/14 | 731 | 742 | 729 | 730 | 183,600 |
2019/06/13 | 722 | 735 | 719 | 729 | 128,900 |
2019/06/12 | 725 | 741 | 721 | 723 | 215,100 |
2019/06/11 | 710 | 722 | 704 | 719 | 182,000 |
2019/06/10 | 702 | 709 | 697 | 708 | 101,600 |
2019/06/07 | 684 | 701 | 684 | 694 | 113,900 |
2019/06/06 | 704 | 711 | 687 | 687 | 103,900 |
2019/06/05 | 679 | 707 | 675 | 707 | 252,200 |
2019/06/04 | 646 | 672 | 646 | 670 | 131,200 |
2019/06/03 | 661 | 661 | 644 | 646 | 130,800 |
2019/05/31 | 669 | 683 | 667 | 676 | 159,900 |
2019/05/30 | 659 | 677 | 659 | 672 | 96,500 |
2019/05/29 | 655 | 672 | 650 | 669 | 96,300 |
2019/05/28 | 668 | 674 | 658 | 663 | 93,600 |
2019/05/27 | 670 | 678 | 664 | 671 | 89,800 |
2019/05/24 | 653 | 670 | 650 | 670 | 108,400 |
2019/05/23 | 655 | 666 | 651 | 661 | 122,100 |
2019/05/22 | 681 | 685 | 664 | 665 | 90,400 |
2019/05/21 | 672 | 681 | 665 | 674 | 75,300 |
2019/05/20 | 687 | 696 | 674 | 681 | 86,800 |
2019/05/17 | 680 | 685 | 667 | 683 | 117,700 |
2019/05/16 | 678 | 680 | 661 | 672 | 132,300 |
2019/05/15 | 640 | 687 | 640 | 681 | 364,800 |
2019/05/14 | 585 | 646 | 570 | 645 | 502,200 |
2019/05/13 | 603 | 607 | 593 | 593 | 137,900 |
2019/05/10 | 614 | 626 | 603 | 611 | 171,100 |
2019/05/09 | 637 | 638 | 616 | 616 | 169,100 |
2019/05/08 | 619 | 627 | 614 | 623 | 110,100 |
2019/05/07 | 650 | 651 | 631 | 632 | 149,600 |
2019/04/26 | 645 | 649 | 635 | 647 | 98,800 |
2019/04/25 | 649 | 653 | 639 | 648 | 116,100 |
2019/04/24 | 674 | 674 | 656 | 657 | 95,200 |
2019/04/23 | 674 | 677 | 667 | 670 | 72,700 |
2019/04/22 | 677 | 679 | 669 | 673 | 70,100 |
2019/04/19 | 671 | 677 | 668 | 675 | 51,900 |
2019/04/18 | 679 | 679 | 668 | 670 | 117,100 |
2019/04/17 | 677 | 683 | 672 | 673 | 156,000 |
2019/04/16 | 681 | 682 | 673 | 673 | 127,800 |
2019/04/15 | 686 | 688 | 678 | 687 | 107,500 |
2019/04/12 | 671 | 674 | 666 | 666 | 81,100 |
2019/04/11 | 684 | 688 | 673 | 675 | 111,300 |
2019/04/10 | 680 | 690 | 671 | 688 | 158,500 |
2019/04/09 | 693 | 697 | 683 | 689 | 105,300 |
2019/04/08 | 713 | 717 | 697 | 697 | 140,100 |
2019/04/05 | 707 | 714 | 705 | 714 | 133,600 |
2019/04/04 | 699 | 713 | 699 | 705 | 286,200 |
2019/04/03 | 679 | 700 | 679 | 698 | 234,700 |
2019/04/02 | 677 | 690 | 676 | 677 | 182,500 |
2019/04/01 | 670 | 682 | 670 | 677 | 175,400 |
2019/03/29 | 682 | 688 | 648 | 664 | 269,800 |
2019/03/28 | 686 | 690 | 681 | 684 | 159,400 |
2019/03/27 | 698 | 702 | 687 | 698 | 124,600 |
2019/03/26 | 690 | 702 | 688 | 702 | 241,000 |
2019/03/25 | 680 | 686 | 668 | 679 | 225,100 |
2019/03/22 | 695 | 706 | 687 | 704 | 248,800 |
2019/03/20 | 681 | 695 | 681 | 691 | 228,400 |
2019/03/19 | 677 | 687 | 667 | 682 | 213,400 |
2019/03/18 | 657 | 677 | 657 | 677 | 244,600 |
2019/03/15 | 632 | 655 | 629 | 654 | 283,800 |
2019/03/14 | 640 | 646 | 628 | 628 | 96,200 |
2019/03/13 | 638 | 643 | 631 | 633 | 94,700 |
2019/03/12 | 631 | 644 | 631 | 639 | 154,200 |
2019/03/11 | 616 | 626 | 613 | 626 | 146,200 |
2019/03/08 | 621 | 625 | 612 | 615 | 190,500 |
2019/03/07 | 632 | 634 | 624 | 629 | 123,100 |
2019/03/06 | 626 | 638 | 619 | 634 | 152,700 |
2019/03/05 | 631 | 631 | 620 | 626 | 133,800 |
2019/03/04 | 637 | 639 | 630 | 633 | 101,900 |
2019/03/01 | 630 | 638 | 630 | 635 | 132,300 |
2019/02/28 | 631 | 635 | 619 | 629 | 129,400 |
2019/02/27 | 634 | 639 | 627 | 630 | 149,200 |
2019/02/26 | 628 | 631 | 624 | 628 | 93,300 |
2019/02/25 | 629 | 633 | 625 | 628 | 116,400 |
2019/02/22 | 624 | 626 | 616 | 623 | 105,500 |
2019/02/21 | 629 | 630 | 617 | 624 | 148,300 |
2019/02/20 | 624 | 629 | 623 | 629 | 127,000 |
2019/02/19 | 623 | 625 | 619 | 619 | 97,400 |
2019/02/18 | 619 | 627 | 619 | 624 | 122,700 |
2019/02/15 | 611 | 611 | 600 | 607 | 139,600 |
2019/02/14 | 622 | 630 | 614 | 614 | 183,600 |
2019/02/13 | 609 | 624 | 604 | 622 | 247,200 |
2019/02/12 | 600 | 621 | 599 | 604 | 456,800 |
2019/02/08 | 583 | 586 | 571 | 572 | 132,400 |
2019/02/07 | 603 | 605 | 589 | 593 | 120,500 |
2019/02/06 | 609 | 612 | 602 | 605 | 96,900 |
2019/02/05 | 604 | 617 | 600 | 611 | 147,100 |
2019/02/04 | 581 | 602 | 581 | 602 | 186,800 |
2019/02/01 | 591 | 593 | 576 | 577 | 169,400 |
2019/01/31 | 583 | 595 | 583 | 593 | 186,300 |
2019/01/30 | 587 | 592 | 578 | 579 | 187,100 |
2019/01/29 | 584 | 588 | 574 | 583 | 110,200 |
2019/01/28 | 592 | 599 | 582 | 583 | 226,600 |
2019/01/25 | 581 | 595 | 581 | 587 | 141,400 |
2019/01/24 | 572 | 584 | 568 | 583 | 88,100 |
2019/01/23 | 569 | 580 | 566 | 576 | 179,700 |
2019/01/22 | 594 | 594 | 576 | 578 | 153,600 |
2019/01/21 | 604 | 604 | 591 | 594 | 147,000 |
2019/01/18 | 589 | 594 | 585 | 590 | 133,600 |
2019/01/17 | 586 | 599 | 582 | 586 | 157,900 |
2019/01/16 | 588 | 589 | 572 | 574 | 152,500 |
2019/01/15 | 565 | 587 | 563 | 583 | 197,700 |
2019/01/11 | 575 | 580 | 573 | 574 | 110,400 |
2019/01/10 | 576 | 578 | 565 | 573 | 158,400 |
2019/01/09 | 588 | 592 | 583 | 584 | 131,900 |
2019/01/08 | 582 | 594 | 578 | 588 | 96,100 |
2019/01/07 | 588 | 588 | 574 | 582 | 202,700 |
2019/01/04 | 550 | 556 | 534 | 550 | 187,600 |