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 |
---|---|---|---|---|---|
2021/12/30 | 1,577 | 1,598 | 1,561 | 1,597 | 223,400 |
2021/12/29 | 1,582 | 1,590 | 1,562 | 1,580 | 196,200 |
2021/12/28 | 1,578 | 1,604 | 1,551 | 1,593 | 335,600 |
2021/12/27 | 1,627 | 1,644 | 1,559 | 1,566 | 451,100 |
2021/12/24 | 1,575 | 1,621 | 1,562 | 1,616 | 641,800 |
2021/12/23 | 1,496 | 1,544 | 1,481 | 1,542 | 436,600 |
2021/12/22 | 1,445 | 1,478 | 1,425 | 1,473 | 287,200 |
2021/12/21 | 1,419 | 1,429 | 1,385 | 1,423 | 220,400 |
2021/12/20 | 1,450 | 1,455 | 1,395 | 1,398 | 340,600 |
2021/12/17 | 1,465 | 1,489 | 1,448 | 1,471 | 344,800 |
2021/12/16 | 1,457 | 1,481 | 1,436 | 1,470 | 247,400 |
2021/12/15 | 1,416 | 1,454 | 1,415 | 1,434 | 227,200 |
2021/12/14 | 1,376 | 1,424 | 1,376 | 1,419 | 291,700 |
2021/12/13 | 1,422 | 1,439 | 1,390 | 1,396 | 253,700 |
2021/12/10 | 1,455 | 1,463 | 1,416 | 1,421 | 310,900 |
2021/12/09 | 1,482 | 1,485 | 1,446 | 1,446 | 206,800 |
2021/12/08 | 1,501 | 1,506 | 1,482 | 1,486 | 182,000 |
2021/12/07 | 1,477 | 1,487 | 1,453 | 1,487 | 279,600 |
2021/12/06 | 1,462 | 1,466 | 1,430 | 1,451 | 244,000 |
2021/12/03 | 1,412 | 1,470 | 1,394 | 1,469 | 384,600 |
2021/12/02 | 1,405 | 1,434 | 1,397 | 1,412 | 388,700 |
2021/12/01 | 1,450 | 1,480 | 1,419 | 1,428 | 443,400 |
2021/11/30 | 1,525 | 1,537 | 1,447 | 1,462 | 1,213,000 |
2021/11/29 | 1,500 | 1,531 | 1,479 | 1,482 | 549,700 |
2021/11/26 | 1,570 | 1,588 | 1,522 | 1,553 | 589,900 |
2021/11/25 | 1,498 | 1,578 | 1,494 | 1,551 | 626,200 |
2021/11/24 | 1,490 | 1,529 | 1,488 | 1,507 | 576,900 |
2021/11/22 | 1,450 | 1,468 | 1,417 | 1,464 | 341,000 |
2021/11/19 | 1,453 | 1,460 | 1,432 | 1,448 | 383,700 |
2021/11/18 | 1,469 | 1,469 | 1,435 | 1,452 | 494,800 |
2021/11/17 | 1,493 | 1,507 | 1,457 | 1,469 | 605,800 |
2021/11/16 | 1,570 | 1,581 | 1,503 | 1,509 | 612,000 |
2021/11/15 | 1,593 | 1,635 | 1,581 | 1,586 | 474,000 |
2021/11/12 | 1,603 | 1,628 | 1,541 | 1,578 | 821,000 |
2021/11/11 | 1,510 | 1,650 | 1,502 | 1,578 | 1,647,900 |
2021/11/10 | 1,561 | 1,579 | 1,531 | 1,538 | 511,800 |
2021/11/09 | 1,617 | 1,649 | 1,591 | 1,593 | 435,500 |
2021/11/08 | 1,610 | 1,618 | 1,570 | 1,610 | 476,600 |
2021/11/05 | 1,648 | 1,650 | 1,582 | 1,610 | 636,600 |
2021/11/04 | 1,620 | 1,671 | 1,614 | 1,636 | 596,800 |
2021/11/02 | 1,687 | 1,699 | 1,602 | 1,612 | 627,300 |
2021/11/01 | 1,658 | 1,685 | 1,630 | 1,672 | 520,400 |
2021/10/29 | 1,650 | 1,687 | 1,641 | 1,655 | 628,700 |
2021/10/28 | 1,624 | 1,659 | 1,608 | 1,643 | 815,800 |
2021/10/27 | 1,745 | 1,755 | 1,686 | 1,704 | 675,100 |
2021/10/26 | 1,724 | 1,787 | 1,712 | 1,744 | 749,200 |
2021/10/25 | 1,684 | 1,769 | 1,680 | 1,714 | 944,900 |
2021/10/22 | 1,746 | 1,762 | 1,691 | 1,694 | 1,423,100 |
2021/10/21 | 1,820 | 1,900 | 1,798 | 1,805 | 1,067,800 |
2021/10/20 | 1,995 | 2,013 | 1,842 | 1,854 | 2,088,000 |
2021/10/19 | 2,010 | 2,045 | 1,965 | 2,040 | 1,347,600 |
2021/10/18 | 1,905 | 2,025 | 1,891 | 2,015 | 1,792,000 |
2021/10/15 | 1,850 | 1,872 | 1,815 | 1,845 | 487,400 |
2021/10/14 | 1,896 | 1,914 | 1,765 | 1,826 | 1,204,100 |
2021/10/13 | 1,930 | 1,945 | 1,851 | 1,879 | 1,564,100 |
2021/10/12 | 1,866 | 1,909 | 1,798 | 1,897 | 1,731,600 |
2021/10/11 | 1,729 | 1,828 | 1,715 | 1,826 | 941,800 |
2021/10/08 | 1,642 | 1,697 | 1,641 | 1,658 | 353,600 |
2021/10/07 | 1,636 | 1,640 | 1,607 | 1,608 | 310,200 |
2021/10/06 | 1,645 | 1,706 | 1,615 | 1,645 | 473,800 |
2021/10/05 | 1,574 | 1,674 | 1,553 | 1,645 | 575,300 |
2021/10/04 | 1,650 | 1,675 | 1,584 | 1,603 | 387,600 |
2021/10/01 | 1,620 | 1,670 | 1,603 | 1,637 | 461,000 |
2021/09/30 | 1,732 | 1,743 | 1,651 | 1,660 | 518,400 |
2021/09/29 | 1,700 | 1,789 | 1,684 | 1,735 | 625,100 |
2021/09/28 | 1,751 | 1,814 | 1,727 | 1,738 | 525,200 |
2021/09/27 | 1,783 | 1,795 | 1,725 | 1,738 | 435,400 |
2021/09/24 | 1,821 | 1,830 | 1,784 | 1,798 | 572,100 |
2021/09/22 | 1,830 | 1,838 | 1,720 | 1,741 | 877,400 |
2021/09/21 | 1,755 | 1,910 | 1,740 | 1,848 | 1,253,300 |
2021/09/17 | 1,795 | 1,815 | 1,754 | 1,790 | 440,800 |
2021/09/16 | 1,842 | 1,870 | 1,785 | 1,813 | 435,100 |
2021/09/15 | 1,804 | 1,817 | 1,782 | 1,812 | 388,800 |
2021/09/14 | 1,829 | 1,850 | 1,788 | 1,844 | 485,500 |
2021/09/13 | 1,879 | 1,881 | 1,801 | 1,869 | 562,100 |
2021/09/10 | 1,881 | 1,885 | 1,771 | 1,848 | 1,046,400 |
2021/09/09 | 1,785 | 1,866 | 1,761 | 1,841 | 1,123,200 |
2021/09/08 | 1,705 | 1,777 | 1,685 | 1,777 | 787,200 |
2021/09/07 | 1,630 | 1,720 | 1,609 | 1,684 | 717,500 |
2021/09/06 | 1,634 | 1,634 | 1,594 | 1,620 | 583,600 |
2021/09/03 | 1,551 | 1,562 | 1,525 | 1,545 | 520,200 |
2021/09/02 | 1,510 | 1,524 | 1,482 | 1,514 | 447,100 |
2021/09/01 | 1,503 | 1,544 | 1,477 | 1,506 | 536,400 |
2021/08/31 | 1,438 | 1,498 | 1,432 | 1,485 | 420,400 |
2021/08/30 | 1,400 | 1,460 | 1,392 | 1,458 | 380,200 |
2021/08/27 | 1,379 | 1,388 | 1,353 | 1,365 | 229,400 |
2021/08/26 | 1,409 | 1,410 | 1,362 | 1,387 | 260,300 |
2021/08/25 | 1,395 | 1,451 | 1,366 | 1,388 | 501,200 |
2021/08/24 | 1,344 | 1,390 | 1,330 | 1,357 | 344,000 |
2021/08/23 | 1,280 | 1,325 | 1,278 | 1,305 | 322,700 |
2021/08/20 | 1,275 | 1,295 | 1,254 | 1,254 | 336,700 |
2021/08/19 | 1,375 | 1,375 | 1,298 | 1,298 | 428,500 |
2021/08/18 | 1,423 | 1,426 | 1,364 | 1,380 | 315,600 |
2021/08/17 | 1,467 | 1,479 | 1,409 | 1,409 | 246,800 |
2021/08/16 | 1,495 | 1,498 | 1,447 | 1,465 | 257,900 |
2021/08/13 | 1,441 | 1,518 | 1,436 | 1,509 | 315,000 |
2021/08/12 | 1,450 | 1,460 | 1,440 | 1,451 | 247,300 |
2021/08/11 | 1,436 | 1,468 | 1,436 | 1,443 | 240,600 |
2021/08/10 | 1,430 | 1,453 | 1,406 | 1,406 | 253,900 |
2021/08/06 | 1,425 | 1,445 | 1,371 | 1,424 | 454,100 |
2021/08/05 | 1,458 | 1,480 | 1,427 | 1,438 | 393,100 |
2021/08/04 | 1,494 | 1,532 | 1,452 | 1,462 | 753,100 |
2021/08/03 | 1,481 | 1,525 | 1,419 | 1,496 | 1,274,600 |
2021/08/02 | 1,367 | 1,506 | 1,367 | 1,497 | 1,649,900 |
2021/07/30 | 1,218 | 1,224 | 1,195 | 1,207 | 168,400 |
2021/07/29 | 1,201 | 1,232 | 1,188 | 1,215 | 242,000 |
2021/07/28 | 1,200 | 1,214 | 1,180 | 1,194 | 158,800 |
2021/07/27 | 1,200 | 1,212 | 1,192 | 1,208 | 138,700 |
2021/07/26 | 1,159 | 1,202 | 1,151 | 1,195 | 240,800 |
2021/07/21 | 1,135 | 1,145 | 1,120 | 1,131 | 158,000 |
2021/07/20 | 1,137 | 1,143 | 1,104 | 1,104 | 221,500 |
2021/07/19 | 1,162 | 1,172 | 1,131 | 1,159 | 291,600 |
2021/07/16 | 1,146 | 1,159 | 1,139 | 1,154 | 100,600 |
2021/07/15 | 1,143 | 1,156 | 1,130 | 1,148 | 76,600 |
2021/07/14 | 1,164 | 1,175 | 1,149 | 1,152 | 89,400 |
2021/07/13 | 1,151 | 1,169 | 1,146 | 1,164 | 128,000 |
2021/07/12 | 1,143 | 1,156 | 1,128 | 1,146 | 159,200 |
2021/07/09 | 1,094 | 1,117 | 1,075 | 1,114 | 201,000 |
2021/07/08 | 1,136 | 1,150 | 1,120 | 1,120 | 128,300 |
2021/07/07 | 1,120 | 1,143 | 1,110 | 1,143 | 134,300 |
2021/07/06 | 1,134 | 1,144 | 1,126 | 1,132 | 72,500 |
2021/07/05 | 1,130 | 1,135 | 1,115 | 1,125 | 65,800 |
2021/07/02 | 1,110 | 1,132 | 1,101 | 1,126 | 129,100 |
2021/07/01 | 1,117 | 1,123 | 1,096 | 1,101 | 142,500 |
2021/06/30 | 1,121 | 1,131 | 1,111 | 1,123 | 120,000 |
2021/06/29 | 1,165 | 1,168 | 1,127 | 1,129 | 177,900 |
2021/06/28 | 1,160 | 1,169 | 1,150 | 1,165 | 132,400 |
2021/06/25 | 1,141 | 1,161 | 1,141 | 1,157 | 105,900 |
2021/06/24 | 1,130 | 1,148 | 1,126 | 1,140 | 145,400 |
2021/06/23 | 1,131 | 1,170 | 1,131 | 1,135 | 191,700 |
2021/06/22 | 1,184 | 1,184 | 1,125 | 1,153 | 405,700 |
2021/06/21 | 1,206 | 1,231 | 1,154 | 1,154 | 575,900 |
2021/06/18 | 1,200 | 1,273 | 1,189 | 1,261 | 487,300 |
2021/06/17 | 1,191 | 1,198 | 1,177 | 1,191 | 161,000 |
2021/06/16 | 1,180 | 1,192 | 1,178 | 1,188 | 121,600 |
2021/06/15 | 1,175 | 1,190 | 1,173 | 1,182 | 105,300 |
2021/06/14 | 1,178 | 1,189 | 1,157 | 1,179 | 134,600 |
2021/06/11 | 1,180 | 1,192 | 1,173 | 1,176 | 156,000 |
2021/06/10 | 1,183 | 1,197 | 1,178 | 1,186 | 101,400 |
2021/06/09 | 1,191 | 1,233 | 1,187 | 1,191 | 271,500 |
2021/06/08 | 1,188 | 1,198 | 1,179 | 1,188 | 92,900 |
2021/06/07 | 1,189 | 1,192 | 1,166 | 1,188 | 144,400 |
2021/06/04 | 1,183 | 1,204 | 1,183 | 1,189 | 113,300 |
2021/06/03 | 1,178 | 1,202 | 1,174 | 1,192 | 175,300 |
2021/06/02 | 1,173 | 1,192 | 1,160 | 1,172 | 212,800 |
2021/06/01 | 1,193 | 1,200 | 1,156 | 1,174 | 300,600 |
2021/05/31 | 1,227 | 1,230 | 1,182 | 1,198 | 300,800 |
2021/05/28 | 1,191 | 1,198 | 1,168 | 1,197 | 300,600 |
2021/05/27 | 1,159 | 1,188 | 1,156 | 1,170 | 277,000 |
2021/05/26 | 1,193 | 1,198 | 1,145 | 1,163 | 489,300 |
2021/05/25 | 1,147 | 1,194 | 1,146 | 1,179 | 370,400 |
2021/05/24 | 1,137 | 1,170 | 1,137 | 1,156 | 214,800 |
2021/05/21 | 1,131 | 1,146 | 1,127 | 1,142 | 245,300 |
2021/05/20 | 1,113 | 1,136 | 1,100 | 1,131 | 315,900 |
2021/05/19 | 1,108 | 1,136 | 1,107 | 1,131 | 316,700 |
2021/05/18 | 1,090 | 1,139 | 1,090 | 1,128 | 438,800 |
2021/05/17 | 1,180 | 1,180 | 1,041 | 1,090 | 753,300 |
2021/05/14 | 1,001 | 1,116 | 970 | 1,113 | 1,162,700 |
2021/05/13 | 979 | 996 | 971 | 971 | 215,600 |
2021/05/12 | 1,063 | 1,064 | 995 | 1,009 | 237,500 |
2021/05/11 | 1,052 | 1,066 | 1,040 | 1,040 | 205,300 |
2021/05/10 | 1,075 | 1,079 | 1,052 | 1,067 | 220,500 |
2021/05/07 | 999 | 1,063 | 996 | 1,059 | 263,400 |
2021/05/06 | 986 | 994 | 982 | 984 | 166,200 |
2021/04/30 | 972 | 983 | 970 | 975 | 161,300 |
2021/04/28 | 976 | 979 | 965 | 972 | 151,300 |
2021/04/27 | 962 | 980 | 955 | 961 | 189,200 |
2021/04/26 | 947 | 968 | 947 | 955 | 166,400 |
2021/04/23 | 960 | 968 | 949 | 953 | 104,900 |
2021/04/22 | 975 | 979 | 963 | 972 | 102,300 |
2021/04/21 | 975 | 977 | 960 | 964 | 162,300 |
2021/04/20 | 985 | 995 | 983 | 988 | 116,400 |
2021/04/19 | 1,006 | 1,013 | 999 | 1,003 | 68,000 |
2021/04/16 | 1,015 | 1,022 | 1,010 | 1,014 | 83,900 |
2021/04/15 | 999 | 1,018 | 997 | 1,003 | 90,800 |
2021/04/14 | 986 | 1,006 | 982 | 996 | 175,000 |
2021/04/13 | 1,010 | 1,013 | 987 | 993 | 239,300 |
2021/04/12 | 1,021 | 1,030 | 1,010 | 1,013 | 84,800 |
2021/04/09 | 1,024 | 1,033 | 1,008 | 1,012 | 133,000 |
2021/04/08 | 1,039 | 1,047 | 1,014 | 1,023 | 150,600 |
2021/04/07 | 1,012 | 1,041 | 1,012 | 1,041 | 158,700 |
2021/04/06 | 1,027 | 1,035 | 1,003 | 1,012 | 151,200 |
2021/04/05 | 1,023 | 1,041 | 1,011 | 1,024 | 122,000 |
2021/04/02 | 1,036 | 1,044 | 1,016 | 1,027 | 121,800 |
2021/04/01 | 1,075 | 1,075 | 1,029 | 1,030 | 197,700 |
2021/03/31 | 1,070 | 1,079 | 1,055 | 1,072 | 141,200 |
2021/03/30 | 1,049 | 1,080 | 1,042 | 1,073 | 153,700 |
2021/03/29 | 1,097 | 1,097 | 1,062 | 1,078 | 182,500 |
2021/03/26 | 1,078 | 1,088 | 1,060 | 1,064 | 172,500 |
2021/03/25 | 1,050 | 1,089 | 1,049 | 1,075 | 188,200 |
2021/03/24 | 1,061 | 1,068 | 1,040 | 1,050 | 252,400 |
2021/03/23 | 1,101 | 1,106 | 1,077 | 1,082 | 196,500 |
2021/03/22 | 1,084 | 1,117 | 1,076 | 1,104 | 317,900 |
2021/03/19 | 1,096 | 1,100 | 1,070 | 1,073 | 450,400 |
2021/03/18 | 1,082 | 1,091 | 1,064 | 1,087 | 303,400 |
2021/03/17 | 1,089 | 1,112 | 1,071 | 1,082 | 333,000 |
2021/03/16 | 1,116 | 1,157 | 1,095 | 1,104 | 573,800 |
2021/03/15 | 1,121 | 1,140 | 1,089 | 1,124 | 818,500 |
2021/03/12 | 1,017 | 1,062 | 1,013 | 1,061 | 625,100 |
2021/03/11 | 986 | 1,029 | 982 | 1,010 | 545,800 |
2021/03/10 | 979 | 994 | 965 | 979 | 687,400 |
2021/03/09 | 890 | 989 | 882 | 978 | 2,020,200 |
2021/03/08 | 874 | 883 | 848 | 851 | 102,300 |
2021/03/05 | 871 | 873 | 826 | 859 | 316,400 |
2021/03/04 | 866 | 885 | 858 | 868 | 250,600 |
2021/03/03 | 823 | 886 | 814 | 875 | 540,200 |
2021/03/02 | 805 | 826 | 802 | 823 | 246,400 |
2021/03/01 | 794 | 804 | 783 | 801 | 99,800 |
2021/02/26 | 784 | 797 | 779 | 779 | 144,800 |
2021/02/25 | 800 | 803 | 791 | 799 | 104,900 |
2021/02/24 | 800 | 800 | 783 | 785 | 115,100 |
2021/02/22 | 777 | 805 | 777 | 802 | 134,500 |
2021/02/19 | 770 | 779 | 762 | 772 | 142,200 |
2021/02/18 | 796 | 797 | 769 | 784 | 226,900 |
2021/02/17 | 765 | 804 | 765 | 799 | 190,500 |
2021/02/16 | 782 | 782 | 767 | 770 | 99,100 |
2021/02/15 | 781 | 787 | 775 | 780 | 69,100 |
2021/02/12 | 787 | 788 | 775 | 781 | 62,500 |
2021/02/10 | 793 | 795 | 785 | 786 | 105,200 |
2021/02/09 | 808 | 812 | 792 | 793 | 118,900 |
2021/02/08 | 799 | 816 | 795 | 805 | 167,300 |
2021/02/05 | 800 | 807 | 791 | 792 | 135,500 |
2021/02/04 | 805 | 806 | 788 | 792 | 177,900 |
2021/02/03 | 806 | 812 | 799 | 808 | 148,500 |
2021/02/02 | 811 | 829 | 793 | 810 | 298,900 |
2021/02/01 | 791 | 826 | 780 | 817 | 672,300 |
2021/01/29 | 739 | 740 | 704 | 716 | 263,300 |
2021/01/28 | 719 | 745 | 718 | 734 | 273,900 |
2021/01/27 | 752 | 758 | 742 | 746 | 117,500 |
2021/01/26 | 762 | 762 | 747 | 752 | 118,300 |
2021/01/25 | 765 | 770 | 760 | 762 | 106,700 |
2021/01/22 | 774 | 788 | 770 | 770 | 91,800 |
2021/01/21 | 779 | 789 | 776 | 781 | 69,800 |
2021/01/20 | 773 | 785 | 767 | 782 | 96,400 |
2021/01/19 | 785 | 785 | 771 | 773 | 98,100 |
2021/01/18 | 768 | 780 | 761 | 774 | 85,800 |
2021/01/15 | 783 | 798 | 778 | 780 | 111,300 |
2021/01/14 | 812 | 812 | 785 | 789 | 154,500 |
2021/01/13 | 795 | 812 | 788 | 807 | 184,900 |
2021/01/12 | 799 | 799 | 784 | 794 | 131,300 |
2021/01/08 | 790 | 799 | 784 | 794 | 162,400 |
2021/01/07 | 794 | 797 | 784 | 785 | 92,800 |
2021/01/06 | 766 | 783 | 763 | 781 | 88,900 |
2021/01/05 | 747 | 777 | 747 | 764 | 113,200 |
2021/01/04 | 781 | 782 | 746 | 762 | 157,200 |