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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,250 | 1,257 | 1,238 | 1,241 | 167,800 |
| 2022/12/29 | 1,240 | 1,250 | 1,228 | 1,250 | 105,300 |
| 2022/12/28 | 1,241 | 1,252 | 1,235 | 1,249 | 147,500 |
| 2022/12/27 | 1,235 | 1,253 | 1,230 | 1,253 | 131,300 |
| 2022/12/26 | 1,213 | 1,224 | 1,211 | 1,224 | 152,500 |
| 2022/12/23 | 1,229 | 1,230 | 1,207 | 1,207 | 196,800 |
| 2022/12/22 | 1,240 | 1,250 | 1,227 | 1,237 | 188,900 |
| 2022/12/21 | 1,248 | 1,255 | 1,230 | 1,238 | 191,900 |
| 2022/12/20 | 1,282 | 1,292 | 1,235 | 1,239 | 358,100 |
| 2022/12/19 | 1,285 | 1,292 | 1,275 | 1,285 | 119,700 |
| 2022/12/16 | 1,303 | 1,317 | 1,287 | 1,289 | 253,300 |
| 2022/12/15 | 1,327 | 1,343 | 1,323 | 1,325 | 149,400 |
| 2022/12/14 | 1,295 | 1,332 | 1,290 | 1,331 | 196,800 |
| 2022/12/13 | 1,302 | 1,308 | 1,286 | 1,286 | 116,900 |
| 2022/12/12 | 1,309 | 1,323 | 1,293 | 1,294 | 155,400 |
| 2022/12/09 | 1,277 | 1,310 | 1,277 | 1,306 | 139,500 |
| 2022/12/08 | 1,290 | 1,290 | 1,272 | 1,289 | 125,500 |
| 2022/12/07 | 1,286 | 1,303 | 1,286 | 1,291 | 121,800 |
| 2022/12/06 | 1,273 | 1,300 | 1,271 | 1,290 | 119,400 |
| 2022/12/05 | 1,291 | 1,300 | 1,285 | 1,287 | 88,300 |
| 2022/12/02 | 1,310 | 1,310 | 1,289 | 1,291 | 130,300 |
| 2022/12/01 | 1,325 | 1,325 | 1,312 | 1,321 | 124,900 |
| 2022/11/30 | 1,315 | 1,318 | 1,294 | 1,295 | 160,400 |
| 2022/11/29 | 1,307 | 1,317 | 1,295 | 1,311 | 130,900 |
| 2022/11/28 | 1,364 | 1,364 | 1,323 | 1,329 | 142,100 |
| 2022/11/25 | 1,380 | 1,381 | 1,362 | 1,364 | 104,600 |
| 2022/11/24 | 1,368 | 1,379 | 1,362 | 1,371 | 152,000 |
| 2022/11/22 | 1,351 | 1,366 | 1,351 | 1,357 | 143,100 |
| 2022/11/21 | 1,359 | 1,362 | 1,340 | 1,346 | 119,800 |
| 2022/11/18 | 1,348 | 1,353 | 1,337 | 1,342 | 116,700 |
| 2022/11/17 | 1,332 | 1,345 | 1,325 | 1,329 | 160,400 |
| 2022/11/16 | 1,349 | 1,349 | 1,317 | 1,324 | 174,500 |
| 2022/11/15 | 1,315 | 1,350 | 1,306 | 1,350 | 195,800 |
| 2022/11/14 | 1,294 | 1,341 | 1,292 | 1,306 | 320,400 |
| 2022/11/11 | 1,299 | 1,299 | 1,260 | 1,289 | 316,300 |
| 2022/11/10 | 1,281 | 1,281 | 1,266 | 1,273 | 139,300 |
| 2022/11/09 | 1,301 | 1,310 | 1,293 | 1,294 | 163,700 |
| 2022/11/08 | 1,293 | 1,315 | 1,280 | 1,312 | 184,000 |
| 2022/11/07 | 1,283 | 1,295 | 1,271 | 1,276 | 194,700 |
| 2022/11/04 | 1,254 | 1,280 | 1,251 | 1,260 | 273,900 |
| 2022/11/02 | 1,266 | 1,294 | 1,256 | 1,256 | 231,600 |
| 2022/11/01 | 1,260 | 1,277 | 1,242 | 1,260 | 235,600 |
| 2022/10/31 | 1,275 | 1,294 | 1,272 | 1,283 | 115,900 |
| 2022/10/28 | 1,268 | 1,285 | 1,246 | 1,274 | 228,800 |
| 2022/10/27 | 1,290 | 1,290 | 1,272 | 1,283 | 65,400 |
| 2022/10/26 | 1,291 | 1,292 | 1,272 | 1,284 | 89,900 |
| 2022/10/25 | 1,285 | 1,293 | 1,273 | 1,276 | 98,500 |
| 2022/10/24 | 1,276 | 1,286 | 1,266 | 1,280 | 105,100 |
| 2022/10/21 | 1,269 | 1,270 | 1,252 | 1,252 | 63,500 |
| 2022/10/20 | 1,259 | 1,272 | 1,254 | 1,272 | 84,400 |
| 2022/10/19 | 1,277 | 1,283 | 1,270 | 1,279 | 74,200 |
| 2022/10/18 | 1,265 | 1,280 | 1,261 | 1,274 | 81,600 |
| 2022/10/17 | 1,255 | 1,267 | 1,253 | 1,259 | 57,600 |
| 2022/10/14 | 1,260 | 1,278 | 1,255 | 1,269 | 183,000 |
| 2022/10/13 | 1,261 | 1,262 | 1,239 | 1,257 | 119,400 |
| 2022/10/12 | 1,250 | 1,251 | 1,227 | 1,232 | 125,000 |
| 2022/10/11 | 1,250 | 1,269 | 1,244 | 1,246 | 91,100 |
| 2022/10/07 | 1,248 | 1,267 | 1,246 | 1,260 | 90,400 |
| 2022/10/06 | 1,278 | 1,301 | 1,262 | 1,262 | 124,200 |
| 2022/10/05 | 1,299 | 1,303 | 1,263 | 1,265 | 119,100 |
| 2022/10/04 | 1,239 | 1,277 | 1,239 | 1,273 | 209,000 |
| 2022/10/03 | 1,170 | 1,206 | 1,146 | 1,206 | 247,200 |
| 2022/09/30 | 1,190 | 1,204 | 1,172 | 1,179 | 210,400 |
| 2022/09/29 | 1,219 | 1,230 | 1,195 | 1,201 | 180,500 |
| 2022/09/28 | 1,244 | 1,245 | 1,207 | 1,232 | 183,700 |
| 2022/09/27 | 1,240 | 1,261 | 1,237 | 1,247 | 141,800 |
| 2022/09/26 | 1,281 | 1,287 | 1,224 | 1,233 | 278,400 |
| 2022/09/22 | 1,280 | 1,315 | 1,280 | 1,305 | 142,900 |
| 2022/09/21 | 1,294 | 1,305 | 1,287 | 1,303 | 139,500 |
| 2022/09/20 | 1,327 | 1,350 | 1,311 | 1,311 | 203,900 |
| 2022/09/16 | 1,323 | 1,333 | 1,311 | 1,327 | 200,600 |
| 2022/09/15 | 1,353 | 1,359 | 1,340 | 1,340 | 96,500 |
| 2022/09/14 | 1,327 | 1,360 | 1,325 | 1,353 | 124,900 |
| 2022/09/13 | 1,362 | 1,374 | 1,361 | 1,372 | 106,600 |
| 2022/09/12 | 1,369 | 1,369 | 1,349 | 1,362 | 196,400 |
| 2022/09/09 | 1,340 | 1,350 | 1,334 | 1,342 | 120,300 |
| 2022/09/08 | 1,319 | 1,334 | 1,313 | 1,334 | 165,200 |
| 2022/09/07 | 1,331 | 1,333 | 1,293 | 1,301 | 157,100 |
| 2022/09/06 | 1,336 | 1,345 | 1,326 | 1,344 | 154,900 |
| 2022/09/05 | 1,295 | 1,318 | 1,290 | 1,316 | 114,000 |
| 2022/09/02 | 1,304 | 1,310 | 1,293 | 1,297 | 161,500 |
| 2022/09/01 | 1,334 | 1,342 | 1,316 | 1,319 | 142,500 |
| 2022/08/31 | 1,349 | 1,357 | 1,343 | 1,354 | 156,200 |
| 2022/08/30 | 1,363 | 1,371 | 1,353 | 1,370 | 129,900 |
| 2022/08/29 | 1,324 | 1,345 | 1,320 | 1,340 | 143,500 |
| 2022/08/26 | 1,360 | 1,371 | 1,351 | 1,354 | 153,400 |
| 2022/08/25 | 1,354 | 1,354 | 1,337 | 1,345 | 131,600 |
| 2022/08/24 | 1,340 | 1,352 | 1,336 | 1,347 | 167,200 |
| 2022/08/23 | 1,311 | 1,329 | 1,306 | 1,323 | 191,700 |
| 2022/08/22 | 1,305 | 1,330 | 1,301 | 1,330 | 105,500 |
| 2022/08/19 | 1,319 | 1,328 | 1,310 | 1,323 | 112,400 |
| 2022/08/18 | 1,296 | 1,315 | 1,284 | 1,311 | 120,800 |
| 2022/08/17 | 1,298 | 1,321 | 1,298 | 1,302 | 104,100 |
| 2022/08/16 | 1,286 | 1,295 | 1,275 | 1,289 | 173,800 |
| 2022/08/15 | 1,328 | 1,328 | 1,300 | 1,314 | 158,700 |
| 2022/08/12 | 1,300 | 1,328 | 1,298 | 1,320 | 252,900 |
| 2022/08/10 | 1,285 | 1,298 | 1,270 | 1,283 | 126,200 |
| 2022/08/09 | 1,294 | 1,297 | 1,281 | 1,284 | 135,300 |
| 2022/08/08 | 1,290 | 1,298 | 1,280 | 1,289 | 132,000 |
| 2022/08/05 | 1,261 | 1,292 | 1,260 | 1,279 | 358,600 |
| 2022/08/04 | 1,245 | 1,256 | 1,227 | 1,250 | 124,900 |
| 2022/08/03 | 1,238 | 1,248 | 1,231 | 1,248 | 159,700 |
| 2022/08/02 | 1,264 | 1,264 | 1,220 | 1,238 | 403,700 |
| 2022/08/01 | 1,267 | 1,295 | 1,264 | 1,278 | 419,700 |
| 2022/07/29 | 1,224 | 1,241 | 1,221 | 1,233 | 162,800 |
| 2022/07/28 | 1,239 | 1,239 | 1,213 | 1,220 | 156,700 |
| 2022/07/27 | 1,231 | 1,234 | 1,218 | 1,229 | 65,600 |
| 2022/07/26 | 1,224 | 1,237 | 1,224 | 1,233 | 108,500 |
| 2022/07/25 | 1,218 | 1,224 | 1,205 | 1,213 | 116,700 |
| 2022/07/22 | 1,239 | 1,240 | 1,224 | 1,227 | 153,600 |
| 2022/07/21 | 1,221 | 1,236 | 1,214 | 1,235 | 143,800 |
| 2022/07/20 | 1,218 | 1,223 | 1,208 | 1,220 | 230,000 |
| 2022/07/19 | 1,183 | 1,195 | 1,177 | 1,194 | 190,900 |
| 2022/07/15 | 1,160 | 1,167 | 1,137 | 1,166 | 243,600 |
| 2022/07/14 | 1,152 | 1,172 | 1,143 | 1,166 | 175,300 |
| 2022/07/13 | 1,169 | 1,170 | 1,154 | 1,155 | 159,000 |
| 2022/07/12 | 1,191 | 1,195 | 1,163 | 1,163 | 170,200 |
| 2022/07/11 | 1,218 | 1,218 | 1,194 | 1,201 | 195,300 |
| 2022/07/08 | 1,182 | 1,211 | 1,182 | 1,191 | 281,100 |
| 2022/07/07 | 1,185 | 1,186 | 1,148 | 1,166 | 244,400 |
| 2022/07/06 | 1,187 | 1,193 | 1,164 | 1,183 | 266,900 |
| 2022/07/05 | 1,208 | 1,220 | 1,203 | 1,217 | 150,500 |
| 2022/07/04 | 1,202 | 1,204 | 1,181 | 1,198 | 127,400 |
| 2022/07/01 | 1,190 | 1,199 | 1,173 | 1,187 | 181,200 |
| 2022/06/30 | 1,220 | 1,229 | 1,192 | 1,197 | 200,700 |
| 2022/06/29 | 1,230 | 1,235 | 1,217 | 1,225 | 286,200 |
| 2022/06/28 | 1,226 | 1,248 | 1,226 | 1,240 | 191,000 |
| 2022/06/27 | 1,244 | 1,246 | 1,217 | 1,228 | 208,900 |
| 2022/06/24 | 1,193 | 1,215 | 1,177 | 1,215 | 204,100 |
| 2022/06/23 | 1,190 | 1,213 | 1,187 | 1,199 | 180,400 |
| 2022/06/22 | 1,250 | 1,251 | 1,200 | 1,203 | 270,300 |
| 2022/06/21 | 1,200 | 1,246 | 1,188 | 1,239 | 261,500 |
| 2022/06/20 | 1,216 | 1,217 | 1,155 | 1,172 | 267,500 |
| 2022/06/17 | 1,201 | 1,212 | 1,189 | 1,205 | 320,400 |
| 2022/06/16 | 1,257 | 1,278 | 1,240 | 1,241 | 233,200 |
| 2022/06/15 | 1,279 | 1,294 | 1,233 | 1,233 | 407,900 |
| 2022/06/14 | 1,258 | 1,289 | 1,256 | 1,287 | 284,500 |
| 2022/06/13 | 1,307 | 1,334 | 1,291 | 1,292 | 344,800 |
| 2022/06/10 | 1,324 | 1,345 | 1,313 | 1,337 | 361,500 |
| 2022/06/09 | 1,346 | 1,357 | 1,336 | 1,348 | 296,100 |
| 2022/06/08 | 1,389 | 1,389 | 1,348 | 1,348 | 426,500 |
| 2022/06/07 | 1,370 | 1,384 | 1,347 | 1,381 | 260,100 |
| 2022/06/06 | 1,370 | 1,378 | 1,357 | 1,358 | 201,000 |
| 2022/06/03 | 1,380 | 1,386 | 1,363 | 1,379 | 263,700 |
| 2022/06/02 | 1,366 | 1,369 | 1,346 | 1,359 | 216,700 |
| 2022/06/01 | 1,329 | 1,381 | 1,321 | 1,372 | 301,600 |
| 2022/05/31 | 1,360 | 1,360 | 1,334 | 1,335 | 402,300 |
| 2022/05/30 | 1,379 | 1,393 | 1,354 | 1,360 | 424,600 |
| 2022/05/27 | 1,373 | 1,374 | 1,344 | 1,352 | 225,000 |
| 2022/05/26 | 1,375 | 1,384 | 1,343 | 1,344 | 296,200 |
| 2022/05/25 | 1,365 | 1,388 | 1,352 | 1,375 | 283,400 |
| 2022/05/24 | 1,415 | 1,417 | 1,379 | 1,381 | 337,100 |
| 2022/05/23 | 1,422 | 1,422 | 1,389 | 1,407 | 447,800 |
| 2022/05/20 | 1,360 | 1,386 | 1,347 | 1,382 | 429,400 |
| 2022/05/19 | 1,291 | 1,342 | 1,290 | 1,336 | 430,700 |
| 2022/05/18 | 1,322 | 1,378 | 1,320 | 1,375 | 734,700 |
| 2022/05/17 | 1,304 | 1,322 | 1,275 | 1,292 | 397,300 |
| 2022/05/16 | 1,323 | 1,334 | 1,269 | 1,277 | 508,700 |
| 2022/05/13 | 1,229 | 1,325 | 1,227 | 1,304 | 950,400 |
| 2022/05/12 | 1,265 | 1,267 | 1,225 | 1,229 | 571,500 |
| 2022/05/11 | 1,285 | 1,296 | 1,246 | 1,277 | 573,700 |
| 2022/05/10 | 1,320 | 1,334 | 1,303 | 1,315 | 478,600 |
| 2022/05/09 | 1,405 | 1,405 | 1,338 | 1,338 | 625,800 |
| 2022/05/06 | 1,430 | 1,438 | 1,413 | 1,420 | 541,600 |
| 2022/05/02 | 1,430 | 1,456 | 1,426 | 1,440 | 208,900 |
| 2022/04/28 | 1,401 | 1,452 | 1,391 | 1,452 | 313,800 |
| 2022/04/27 | 1,406 | 1,409 | 1,371 | 1,398 | 578,800 |
| 2022/04/26 | 1,430 | 1,444 | 1,397 | 1,429 | 502,200 |
| 2022/04/25 | 1,449 | 1,480 | 1,420 | 1,427 | 680,200 |
| 2022/04/22 | 1,504 | 1,529 | 1,491 | 1,508 | 354,700 |
| 2022/04/21 | 1,572 | 1,576 | 1,518 | 1,544 | 343,400 |
| 2022/04/20 | 1,603 | 1,607 | 1,563 | 1,576 | 304,500 |
| 2022/04/19 | 1,586 | 1,614 | 1,575 | 1,613 | 353,700 |
| 2022/04/18 | 1,571 | 1,581 | 1,533 | 1,566 | 238,500 |
| 2022/04/15 | 1,578 | 1,599 | 1,560 | 1,582 | 270,500 |
| 2022/04/14 | 1,558 | 1,585 | 1,550 | 1,583 | 338,700 |
| 2022/04/13 | 1,532 | 1,543 | 1,514 | 1,535 | 225,500 |
| 2022/04/12 | 1,500 | 1,524 | 1,486 | 1,521 | 252,100 |
| 2022/04/11 | 1,538 | 1,580 | 1,520 | 1,526 | 348,800 |
| 2022/04/08 | 1,508 | 1,548 | 1,493 | 1,543 | 384,300 |
| 2022/04/07 | 1,490 | 1,495 | 1,456 | 1,491 | 449,700 |
| 2022/04/06 | 1,531 | 1,532 | 1,511 | 1,520 | 315,700 |
| 2022/04/05 | 1,572 | 1,593 | 1,536 | 1,554 | 402,000 |
| 2022/04/04 | 1,533 | 1,557 | 1,512 | 1,539 | 398,200 |
| 2022/04/01 | 1,546 | 1,556 | 1,530 | 1,548 | 307,400 |
| 2022/03/31 | 1,619 | 1,643 | 1,573 | 1,575 | 466,100 |
| 2022/03/30 | 1,605 | 1,635 | 1,566 | 1,594 | 556,100 |
| 2022/03/29 | 1,613 | 1,646 | 1,594 | 1,641 | 499,600 |
| 2022/03/28 | 1,700 | 1,700 | 1,610 | 1,618 | 758,400 |
| 2022/03/25 | 1,708 | 1,723 | 1,684 | 1,703 | 505,600 |
| 2022/03/24 | 1,723 | 1,745 | 1,662 | 1,709 | 888,700 |
| 2022/03/23 | 1,670 | 1,703 | 1,607 | 1,689 | 1,090,700 |
| 2022/03/22 | 1,656 | 1,743 | 1,620 | 1,718 | 1,466,600 |
| 2022/03/18 | 1,550 | 1,633 | 1,550 | 1,603 | 2,028,200 |
| 2022/03/17 | 1,508 | 1,528 | 1,491 | 1,510 | 729,800 |
| 2022/03/16 | 1,488 | 1,507 | 1,462 | 1,478 | 567,600 |
| 2022/03/15 | 1,511 | 1,521 | 1,462 | 1,478 | 768,500 |
| 2022/03/14 | 1,520 | 1,574 | 1,483 | 1,547 | 716,500 |
| 2022/03/11 | 1,476 | 1,543 | 1,461 | 1,507 | 722,000 |
| 2022/03/10 | 1,470 | 1,507 | 1,436 | 1,493 | 833,800 |
| 2022/03/09 | 1,515 | 1,543 | 1,451 | 1,460 | 906,000 |
| 2022/03/08 | 1,691 | 1,695 | 1,491 | 1,499 | 1,424,300 |
| 2022/03/07 | 1,855 | 1,895 | 1,769 | 1,781 | 961,900 |
| 2022/03/04 | 1,935 | 1,943 | 1,765 | 1,836 | 1,477,300 |
| 2022/03/03 | 1,905 | 1,924 | 1,841 | 1,895 | 1,491,700 |
| 2022/03/02 | 1,735 | 1,875 | 1,735 | 1,851 | 1,678,100 |
| 2022/03/01 | 1,759 | 1,769 | 1,701 | 1,703 | 617,000 |
| 2022/02/28 | 1,705 | 1,746 | 1,659 | 1,740 | 825,500 |
| 2022/02/25 | 1,661 | 1,677 | 1,620 | 1,672 | 378,200 |
| 2022/02/24 | 1,647 | 1,668 | 1,591 | 1,621 | 449,700 |
| 2022/02/22 | 1,673 | 1,693 | 1,629 | 1,647 | 392,600 |
| 2022/02/21 | 1,636 | 1,693 | 1,630 | 1,673 | 286,800 |
| 2022/02/18 | 1,640 | 1,687 | 1,613 | 1,665 | 369,400 |
| 2022/02/17 | 1,655 | 1,704 | 1,640 | 1,671 | 594,700 |
| 2022/02/16 | 1,645 | 1,656 | 1,601 | 1,634 | 364,200 |
| 2022/02/15 | 1,563 | 1,630 | 1,563 | 1,624 | 760,800 |
| 2022/02/14 | 1,552 | 1,601 | 1,526 | 1,576 | 396,500 |
| 2022/02/10 | 1,620 | 1,620 | 1,541 | 1,586 | 478,900 |
| 2022/02/09 | 1,573 | 1,613 | 1,565 | 1,596 | 723,700 |
| 2022/02/08 | 1,477 | 1,527 | 1,473 | 1,515 | 461,400 |
| 2022/02/07 | 1,446 | 1,468 | 1,436 | 1,463 | 245,600 |
| 2022/02/04 | 1,422 | 1,469 | 1,422 | 1,459 | 334,500 |
| 2022/02/03 | 1,471 | 1,489 | 1,425 | 1,425 | 505,600 |
| 2022/02/02 | 1,432 | 1,495 | 1,424 | 1,495 | 675,000 |
| 2022/02/01 | 1,480 | 1,537 | 1,400 | 1,415 | 1,421,600 |
| 2022/01/31 | 1,506 | 1,573 | 1,498 | 1,560 | 543,700 |
| 2022/01/28 | 1,498 | 1,498 | 1,454 | 1,493 | 292,200 |
| 2022/01/27 | 1,535 | 1,545 | 1,453 | 1,468 | 394,800 |
| 2022/01/26 | 1,540 | 1,559 | 1,502 | 1,532 | 345,700 |
| 2022/01/25 | 1,595 | 1,596 | 1,480 | 1,498 | 659,700 |
| 2022/01/24 | 1,597 | 1,635 | 1,578 | 1,601 | 368,100 |
| 2022/01/21 | 1,627 | 1,637 | 1,568 | 1,634 | 557,500 |
| 2022/01/20 | 1,640 | 1,689 | 1,630 | 1,667 | 362,000 |
| 2022/01/19 | 1,647 | 1,699 | 1,631 | 1,642 | 516,700 |
| 2022/01/18 | 1,721 | 1,764 | 1,675 | 1,683 | 619,000 |
| 2022/01/17 | 1,829 | 1,829 | 1,724 | 1,736 | 540,900 |
| 2022/01/14 | 1,781 | 1,802 | 1,734 | 1,798 | 531,100 |
| 2022/01/13 | 1,770 | 1,824 | 1,754 | 1,796 | 695,800 |
| 2022/01/12 | 1,704 | 1,797 | 1,704 | 1,794 | 999,800 |
| 2022/01/11 | 1,657 | 1,693 | 1,637 | 1,693 | 522,800 |
| 2022/01/07 | 1,638 | 1,654 | 1,567 | 1,629 | 503,500 |
| 2022/01/06 | 1,661 | 1,672 | 1,606 | 1,613 | 570,700 |
| 2022/01/05 | 1,602 | 1,699 | 1,594 | 1,696 | 681,000 |
| 2022/01/04 | 1,609 | 1,612 | 1,570 | 1,586 | 309,600 |