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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,180 | 1,180 | 1,169 | 1,180 | 124,200 |
| 2023/12/28 | 1,158 | 1,179 | 1,152 | 1,179 | 108,300 |
| 2023/12/27 | 1,144 | 1,159 | 1,143 | 1,159 | 211,900 |
| 2023/12/26 | 1,145 | 1,153 | 1,139 | 1,142 | 167,800 |
| 2023/12/25 | 1,161 | 1,165 | 1,141 | 1,143 | 161,800 |
| 2023/12/22 | 1,160 | 1,165 | 1,150 | 1,158 | 103,100 |
| 2023/12/21 | 1,152 | 1,162 | 1,150 | 1,158 | 124,300 |
| 2023/12/20 | 1,166 | 1,174 | 1,156 | 1,157 | 125,000 |
| 2023/12/19 | 1,165 | 1,168 | 1,152 | 1,161 | 125,100 |
| 2023/12/18 | 1,169 | 1,169 | 1,152 | 1,162 | 81,300 |
| 2023/12/15 | 1,150 | 1,176 | 1,144 | 1,174 | 200,200 |
| 2023/12/14 | 1,160 | 1,160 | 1,127 | 1,131 | 225,200 |
| 2023/12/13 | 1,167 | 1,167 | 1,145 | 1,154 | 288,900 |
| 2023/12/12 | 1,172 | 1,178 | 1,166 | 1,171 | 122,600 |
| 2023/12/11 | 1,196 | 1,196 | 1,167 | 1,171 | 207,200 |
| 2023/12/08 | 1,195 | 1,195 | 1,166 | 1,170 | 290,600 |
| 2023/12/07 | 1,207 | 1,209 | 1,192 | 1,204 | 160,500 |
| 2023/12/06 | 1,205 | 1,217 | 1,203 | 1,216 | 106,400 |
| 2023/12/05 | 1,200 | 1,211 | 1,197 | 1,203 | 153,000 |
| 2023/12/04 | 1,207 | 1,216 | 1,203 | 1,205 | 103,600 |
| 2023/12/01 | 1,210 | 1,218 | 1,199 | 1,210 | 143,100 |
| 2023/11/30 | 1,210 | 1,215 | 1,206 | 1,207 | 149,000 |
| 2023/11/29 | 1,208 | 1,219 | 1,205 | 1,206 | 146,300 |
| 2023/11/28 | 1,216 | 1,219 | 1,203 | 1,210 | 135,500 |
| 2023/11/27 | 1,225 | 1,232 | 1,215 | 1,216 | 110,000 |
| 2023/11/24 | 1,210 | 1,221 | 1,205 | 1,221 | 155,800 |
| 2023/11/22 | 1,203 | 1,210 | 1,197 | 1,205 | 190,900 |
| 2023/11/21 | 1,196 | 1,203 | 1,193 | 1,199 | 121,800 |
| 2023/11/20 | 1,201 | 1,207 | 1,193 | 1,196 | 163,100 |
| 2023/11/17 | 1,181 | 1,200 | 1,181 | 1,200 | 218,600 |
| 2023/11/16 | 1,208 | 1,218 | 1,184 | 1,192 | 252,300 |
| 2023/11/15 | 1,210 | 1,219 | 1,197 | 1,216 | 182,500 |
| 2023/11/14 | 1,215 | 1,215 | 1,187 | 1,195 | 155,400 |
| 2023/11/13 | 1,220 | 1,227 | 1,201 | 1,206 | 146,700 |
| 2023/11/10 | 1,224 | 1,245 | 1,166 | 1,215 | 484,400 |
| 2023/11/09 | 1,228 | 1,234 | 1,211 | 1,224 | 149,400 |
| 2023/11/08 | 1,238 | 1,242 | 1,202 | 1,217 | 205,300 |
| 2023/11/07 | 1,239 | 1,244 | 1,233 | 1,238 | 121,300 |
| 2023/11/06 | 1,245 | 1,245 | 1,228 | 1,237 | 127,000 |
| 2023/11/02 | 1,248 | 1,248 | 1,224 | 1,229 | 147,600 |
| 2023/11/01 | 1,248 | 1,254 | 1,233 | 1,242 | 177,200 |
| 2023/10/31 | 1,197 | 1,245 | 1,196 | 1,243 | 219,900 |
| 2023/10/30 | 1,209 | 1,209 | 1,191 | 1,203 | 435,500 |
| 2023/10/27 | 1,189 | 1,206 | 1,185 | 1,201 | 186,300 |
| 2023/10/26 | 1,181 | 1,197 | 1,173 | 1,179 | 164,900 |
| 2023/10/25 | 1,210 | 1,216 | 1,190 | 1,190 | 178,800 |
| 2023/10/24 | 1,193 | 1,207 | 1,170 | 1,202 | 275,700 |
| 2023/10/23 | 1,213 | 1,213 | 1,194 | 1,195 | 194,400 |
| 2023/10/20 | 1,200 | 1,218 | 1,198 | 1,214 | 125,900 |
| 2023/10/19 | 1,209 | 1,211 | 1,196 | 1,200 | 167,000 |
| 2023/10/18 | 1,224 | 1,229 | 1,209 | 1,219 | 123,900 |
| 2023/10/17 | 1,219 | 1,234 | 1,210 | 1,217 | 136,500 |
| 2023/10/16 | 1,216 | 1,227 | 1,211 | 1,220 | 124,800 |
| 2023/10/13 | 1,236 | 1,237 | 1,214 | 1,219 | 200,100 |
| 2023/10/12 | 1,246 | 1,248 | 1,235 | 1,247 | 146,000 |
| 2023/10/11 | 1,262 | 1,266 | 1,245 | 1,246 | 224,900 |
| 2023/10/10 | 1,227 | 1,250 | 1,226 | 1,249 | 209,400 |
| 2023/10/06 | 1,219 | 1,224 | 1,205 | 1,209 | 206,900 |
| 2023/10/05 | 1,222 | 1,229 | 1,204 | 1,210 | 226,000 |
| 2023/10/04 | 1,213 | 1,233 | 1,194 | 1,208 | 439,700 |
| 2023/10/03 | 1,277 | 1,277 | 1,235 | 1,237 | 402,500 |
| 2023/10/02 | 1,310 | 1,324 | 1,277 | 1,277 | 475,700 |
| 2023/09/29 | 1,325 | 1,328 | 1,305 | 1,306 | 390,000 |
| 2023/09/28 | 1,301 | 1,343 | 1,301 | 1,321 | 1,017,800 |
| 2023/09/27 | 1,469 | 1,480 | 1,453 | 1,480 | 176,200 |
| 2023/09/26 | 1,490 | 1,490 | 1,468 | 1,469 | 122,300 |
| 2023/09/25 | 1,498 | 1,498 | 1,479 | 1,488 | 88,600 |
| 2023/09/22 | 1,505 | 1,505 | 1,476 | 1,488 | 254,800 |
| 2023/09/21 | 1,500 | 1,544 | 1,500 | 1,520 | 157,600 |
| 2023/09/20 | 1,542 | 1,552 | 1,493 | 1,495 | 227,500 |
| 2023/09/19 | 1,506 | 1,525 | 1,506 | 1,525 | 183,700 |
| 2023/09/15 | 1,501 | 1,516 | 1,492 | 1,503 | 162,100 |
| 2023/09/14 | 1,475 | 1,496 | 1,468 | 1,490 | 132,800 |
| 2023/09/13 | 1,463 | 1,480 | 1,459 | 1,470 | 122,500 |
| 2023/09/12 | 1,457 | 1,470 | 1,448 | 1,457 | 89,700 |
| 2023/09/11 | 1,458 | 1,463 | 1,434 | 1,441 | 92,100 |
| 2023/09/08 | 1,467 | 1,476 | 1,448 | 1,450 | 116,300 |
| 2023/09/07 | 1,506 | 1,506 | 1,477 | 1,477 | 111,500 |
| 2023/09/06 | 1,507 | 1,523 | 1,501 | 1,507 | 125,600 |
| 2023/09/05 | 1,518 | 1,519 | 1,492 | 1,511 | 94,200 |
| 2023/09/04 | 1,485 | 1,515 | 1,485 | 1,515 | 175,300 |
| 2023/09/01 | 1,445 | 1,481 | 1,441 | 1,481 | 164,200 |
| 2023/08/31 | 1,435 | 1,442 | 1,427 | 1,440 | 131,400 |
| 2023/08/30 | 1,439 | 1,446 | 1,427 | 1,431 | 293,500 |
| 2023/08/29 | 1,428 | 1,434 | 1,418 | 1,428 | 83,300 |
| 2023/08/28 | 1,420 | 1,427 | 1,416 | 1,418 | 99,900 |
| 2023/08/25 | 1,410 | 1,411 | 1,401 | 1,407 | 82,500 |
| 2023/08/24 | 1,430 | 1,431 | 1,405 | 1,420 | 104,400 |
| 2023/08/23 | 1,386 | 1,423 | 1,384 | 1,422 | 119,000 |
| 2023/08/22 | 1,359 | 1,384 | 1,358 | 1,384 | 82,800 |
| 2023/08/21 | 1,370 | 1,371 | 1,357 | 1,358 | 78,200 |
| 2023/08/18 | 1,360 | 1,379 | 1,359 | 1,368 | 103,800 |
| 2023/08/17 | 1,396 | 1,396 | 1,356 | 1,375 | 114,300 |
| 2023/08/16 | 1,416 | 1,416 | 1,390 | 1,390 | 110,600 |
| 2023/08/15 | 1,417 | 1,429 | 1,411 | 1,429 | 91,200 |
| 2023/08/14 | 1,420 | 1,430 | 1,404 | 1,411 | 125,200 |
| 2023/08/10 | 1,403 | 1,419 | 1,392 | 1,416 | 130,000 |
| 2023/08/09 | 1,423 | 1,425 | 1,400 | 1,401 | 127,300 |
| 2023/08/08 | 1,452 | 1,456 | 1,410 | 1,411 | 159,300 |
| 2023/08/07 | 1,450 | 1,463 | 1,433 | 1,436 | 125,400 |
| 2023/08/04 | 1,430 | 1,461 | 1,428 | 1,448 | 158,700 |
| 2023/08/03 | 1,431 | 1,436 | 1,407 | 1,415 | 188,900 |
| 2023/08/02 | 1,440 | 1,466 | 1,431 | 1,441 | 205,100 |
| 2023/08/01 | 1,431 | 1,481 | 1,429 | 1,446 | 476,300 |
| 2023/07/31 | 1,540 | 1,549 | 1,519 | 1,549 | 199,500 |
| 2023/07/28 | 1,536 | 1,542 | 1,510 | 1,530 | 156,500 |
| 2023/07/27 | 1,570 | 1,570 | 1,544 | 1,561 | 156,900 |
| 2023/07/26 | 1,563 | 1,584 | 1,560 | 1,573 | 201,000 |
| 2023/07/25 | 1,551 | 1,570 | 1,542 | 1,557 | 181,800 |
| 2023/07/24 | 1,526 | 1,544 | 1,525 | 1,539 | 132,400 |
| 2023/07/21 | 1,483 | 1,515 | 1,481 | 1,515 | 178,900 |
| 2023/07/20 | 1,495 | 1,504 | 1,480 | 1,483 | 123,600 |
| 2023/07/19 | 1,485 | 1,494 | 1,477 | 1,488 | 118,900 |
| 2023/07/18 | 1,480 | 1,487 | 1,465 | 1,479 | 92,600 |
| 2023/07/14 | 1,470 | 1,475 | 1,463 | 1,468 | 106,400 |
| 2023/07/13 | 1,455 | 1,467 | 1,453 | 1,460 | 84,700 |
| 2023/07/12 | 1,467 | 1,471 | 1,450 | 1,453 | 84,300 |
| 2023/07/11 | 1,481 | 1,483 | 1,448 | 1,450 | 144,800 |
| 2023/07/10 | 1,485 | 1,485 | 1,464 | 1,467 | 162,500 |
| 2023/07/07 | 1,437 | 1,500 | 1,432 | 1,464 | 239,400 |
| 2023/07/06 | 1,453 | 1,470 | 1,450 | 1,454 | 152,400 |
| 2023/07/05 | 1,441 | 1,459 | 1,430 | 1,459 | 148,400 |
| 2023/07/04 | 1,419 | 1,446 | 1,419 | 1,440 | 157,200 |
| 2023/07/03 | 1,410 | 1,421 | 1,406 | 1,411 | 89,500 |
| 2023/06/30 | 1,394 | 1,403 | 1,384 | 1,396 | 74,400 |
| 2023/06/29 | 1,399 | 1,402 | 1,391 | 1,394 | 74,500 |
| 2023/06/28 | 1,369 | 1,398 | 1,368 | 1,398 | 107,000 |
| 2023/06/27 | 1,361 | 1,363 | 1,351 | 1,362 | 93,000 |
| 2023/06/26 | 1,355 | 1,366 | 1,344 | 1,352 | 52,800 |
| 2023/06/23 | 1,380 | 1,382 | 1,346 | 1,351 | 88,300 |
| 2023/06/22 | 1,360 | 1,388 | 1,360 | 1,380 | 123,900 |
| 2023/06/21 | 1,330 | 1,359 | 1,330 | 1,353 | 142,500 |
| 2023/06/20 | 1,340 | 1,340 | 1,329 | 1,337 | 55,500 |
| 2023/06/19 | 1,362 | 1,363 | 1,333 | 1,342 | 89,300 |
| 2023/06/16 | 1,350 | 1,359 | 1,346 | 1,359 | 130,900 |
| 2023/06/15 | 1,347 | 1,363 | 1,347 | 1,354 | 70,000 |
| 2023/06/14 | 1,334 | 1,362 | 1,334 | 1,358 | 153,400 |
| 2023/06/13 | 1,326 | 1,329 | 1,316 | 1,322 | 82,800 |
| 2023/06/12 | 1,319 | 1,322 | 1,311 | 1,317 | 74,900 |
| 2023/06/09 | 1,303 | 1,319 | 1,303 | 1,311 | 104,600 |
| 2023/06/08 | 1,322 | 1,323 | 1,294 | 1,299 | 92,700 |
| 2023/06/07 | 1,331 | 1,335 | 1,305 | 1,308 | 136,600 |
| 2023/06/06 | 1,309 | 1,327 | 1,302 | 1,327 | 91,800 |
| 2023/06/05 | 1,314 | 1,322 | 1,310 | 1,318 | 138,500 |
| 2023/06/02 | 1,288 | 1,293 | 1,278 | 1,289 | 129,600 |
| 2023/06/01 | 1,275 | 1,284 | 1,269 | 1,278 | 81,000 |
| 2023/05/31 | 1,293 | 1,295 | 1,268 | 1,275 | 201,000 |
| 2023/05/30 | 1,310 | 1,313 | 1,297 | 1,304 | 75,200 |
| 2023/05/29 | 1,318 | 1,324 | 1,313 | 1,315 | 82,300 |
| 2023/05/26 | 1,320 | 1,320 | 1,292 | 1,298 | 173,200 |
| 2023/05/25 | 1,315 | 1,325 | 1,308 | 1,319 | 77,600 |
| 2023/05/24 | 1,316 | 1,335 | 1,315 | 1,320 | 110,900 |
| 2023/05/23 | 1,337 | 1,350 | 1,326 | 1,326 | 104,700 |
| 2023/05/22 | 1,333 | 1,336 | 1,321 | 1,331 | 97,500 |
| 2023/05/19 | 1,342 | 1,349 | 1,333 | 1,336 | 133,900 |
| 2023/05/18 | 1,340 | 1,344 | 1,326 | 1,342 | 105,800 |
| 2023/05/17 | 1,339 | 1,344 | 1,326 | 1,330 | 127,100 |
| 2023/05/16 | 1,369 | 1,375 | 1,339 | 1,351 | 179,200 |
| 2023/05/15 | 1,366 | 1,384 | 1,343 | 1,356 | 154,900 |
| 2023/05/12 | 1,386 | 1,398 | 1,326 | 1,368 | 407,300 |
| 2023/05/11 | 1,400 | 1,403 | 1,385 | 1,403 | 98,800 |
| 2023/05/10 | 1,438 | 1,453 | 1,411 | 1,416 | 147,900 |
| 2023/05/09 | 1,428 | 1,438 | 1,424 | 1,430 | 88,300 |
| 2023/05/08 | 1,405 | 1,428 | 1,402 | 1,426 | 136,300 |
| 2023/05/02 | 1,416 | 1,420 | 1,400 | 1,405 | 103,000 |
| 2023/05/01 | 1,390 | 1,414 | 1,389 | 1,412 | 114,500 |
| 2023/04/28 | 1,388 | 1,389 | 1,376 | 1,388 | 94,900 |
| 2023/04/27 | 1,344 | 1,371 | 1,340 | 1,370 | 77,700 |
| 2023/04/26 | 1,358 | 1,359 | 1,337 | 1,351 | 169,300 |
| 2023/04/25 | 1,390 | 1,394 | 1,368 | 1,370 | 97,100 |
| 2023/04/24 | 1,397 | 1,397 | 1,384 | 1,386 | 86,500 |
| 2023/04/21 | 1,401 | 1,415 | 1,396 | 1,401 | 86,700 |
| 2023/04/20 | 1,403 | 1,404 | 1,393 | 1,401 | 53,000 |
| 2023/04/19 | 1,404 | 1,410 | 1,394 | 1,410 | 79,600 |
| 2023/04/18 | 1,400 | 1,409 | 1,390 | 1,405 | 74,500 |
| 2023/04/17 | 1,404 | 1,406 | 1,391 | 1,399 | 83,600 |
| 2023/04/14 | 1,420 | 1,420 | 1,407 | 1,408 | 70,900 |
| 2023/04/13 | 1,408 | 1,408 | 1,395 | 1,400 | 74,200 |
| 2023/04/12 | 1,414 | 1,422 | 1,408 | 1,412 | 76,400 |
| 2023/04/11 | 1,402 | 1,413 | 1,393 | 1,413 | 67,800 |
| 2023/04/10 | 1,393 | 1,399 | 1,387 | 1,396 | 45,500 |
| 2023/04/07 | 1,374 | 1,383 | 1,368 | 1,379 | 67,200 |
| 2023/04/06 | 1,378 | 1,387 | 1,368 | 1,373 | 160,100 |
| 2023/04/05 | 1,419 | 1,423 | 1,393 | 1,394 | 133,100 |
| 2023/04/04 | 1,437 | 1,442 | 1,429 | 1,442 | 71,400 |
| 2023/04/03 | 1,456 | 1,456 | 1,429 | 1,437 | 90,600 |
| 2023/03/31 | 1,427 | 1,455 | 1,425 | 1,428 | 146,100 |
| 2023/03/30 | 1,430 | 1,437 | 1,405 | 1,421 | 117,000 |
| 2023/03/29 | 1,440 | 1,460 | 1,433 | 1,460 | 195,800 |
| 2023/03/28 | 1,437 | 1,443 | 1,422 | 1,433 | 147,500 |
| 2023/03/27 | 1,449 | 1,449 | 1,417 | 1,427 | 159,100 |
| 2023/03/24 | 1,416 | 1,437 | 1,413 | 1,426 | 101,700 |
| 2023/03/23 | 1,422 | 1,429 | 1,406 | 1,426 | 93,300 |
| 2023/03/22 | 1,427 | 1,433 | 1,421 | 1,427 | 139,400 |
| 2023/03/20 | 1,405 | 1,421 | 1,402 | 1,402 | 136,500 |
| 2023/03/17 | 1,434 | 1,443 | 1,404 | 1,424 | 175,800 |
| 2023/03/16 | 1,396 | 1,423 | 1,386 | 1,415 | 209,000 |
| 2023/03/15 | 1,462 | 1,464 | 1,442 | 1,456 | 161,900 |
| 2023/03/14 | 1,440 | 1,441 | 1,401 | 1,433 | 207,200 |
| 2023/03/13 | 1,443 | 1,459 | 1,432 | 1,459 | 158,400 |
| 2023/03/10 | 1,494 | 1,501 | 1,456 | 1,470 | 350,300 |
| 2023/03/09 | 1,505 | 1,520 | 1,494 | 1,519 | 165,000 |
| 2023/03/08 | 1,513 | 1,516 | 1,484 | 1,498 | 257,000 |
| 2023/03/07 | 1,515 | 1,528 | 1,509 | 1,527 | 160,700 |
| 2023/03/06 | 1,501 | 1,553 | 1,500 | 1,531 | 440,200 |
| 2023/03/03 | 1,483 | 1,496 | 1,470 | 1,485 | 217,000 |
| 2023/03/02 | 1,481 | 1,488 | 1,461 | 1,475 | 182,300 |
| 2023/03/01 | 1,453 | 1,480 | 1,453 | 1,478 | 187,600 |
| 2023/02/28 | 1,463 | 1,476 | 1,438 | 1,448 | 243,900 |
| 2023/02/27 | 1,438 | 1,460 | 1,431 | 1,453 | 189,600 |
| 2023/02/24 | 1,436 | 1,439 | 1,417 | 1,430 | 153,000 |
| 2023/02/22 | 1,432 | 1,450 | 1,422 | 1,432 | 151,900 |
| 2023/02/21 | 1,425 | 1,468 | 1,425 | 1,449 | 278,700 |
| 2023/02/20 | 1,425 | 1,429 | 1,410 | 1,416 | 109,000 |
| 2023/02/17 | 1,430 | 1,449 | 1,419 | 1,419 | 223,900 |
| 2023/02/16 | 1,417 | 1,433 | 1,406 | 1,430 | 235,700 |
| 2023/02/15 | 1,395 | 1,414 | 1,395 | 1,406 | 196,400 |
| 2023/02/14 | 1,388 | 1,398 | 1,379 | 1,390 | 164,400 |
| 2023/02/13 | 1,377 | 1,385 | 1,361 | 1,367 | 209,300 |
| 2023/02/10 | 1,346 | 1,384 | 1,346 | 1,360 | 232,700 |
| 2023/02/09 | 1,318 | 1,374 | 1,318 | 1,363 | 267,000 |
| 2023/02/08 | 1,327 | 1,327 | 1,308 | 1,322 | 164,100 |
| 2023/02/07 | 1,344 | 1,345 | 1,310 | 1,322 | 197,100 |
| 2023/02/06 | 1,311 | 1,328 | 1,308 | 1,322 | 148,200 |
| 2023/02/03 | 1,320 | 1,325 | 1,295 | 1,299 | 255,500 |
| 2023/02/02 | 1,372 | 1,372 | 1,327 | 1,337 | 328,700 |
| 2023/02/01 | 1,357 | 1,413 | 1,356 | 1,372 | 464,300 |
| 2023/01/31 | 1,447 | 1,454 | 1,424 | 1,429 | 315,800 |
| 2023/01/30 | 1,473 | 1,486 | 1,447 | 1,457 | 230,300 |
| 2023/01/27 | 1,486 | 1,487 | 1,456 | 1,470 | 252,200 |
| 2023/01/26 | 1,443 | 1,479 | 1,440 | 1,462 | 344,200 |
| 2023/01/25 | 1,420 | 1,442 | 1,409 | 1,438 | 243,200 |
| 2023/01/24 | 1,432 | 1,439 | 1,417 | 1,421 | 266,600 |
| 2023/01/23 | 1,430 | 1,430 | 1,390 | 1,410 | 242,200 |
| 2023/01/20 | 1,364 | 1,416 | 1,360 | 1,407 | 316,000 |
| 2023/01/19 | 1,349 | 1,377 | 1,347 | 1,353 | 136,300 |
| 2023/01/18 | 1,317 | 1,376 | 1,316 | 1,370 | 316,900 |
| 2023/01/17 | 1,301 | 1,318 | 1,301 | 1,310 | 72,800 |
| 2023/01/16 | 1,327 | 1,327 | 1,301 | 1,306 | 132,900 |
| 2023/01/13 | 1,353 | 1,369 | 1,314 | 1,321 | 255,900 |
| 2023/01/12 | 1,303 | 1,372 | 1,303 | 1,353 | 488,000 |
| 2023/01/11 | 1,279 | 1,304 | 1,278 | 1,299 | 152,700 |
| 2023/01/10 | 1,251 | 1,270 | 1,248 | 1,270 | 152,500 |
| 2023/01/06 | 1,225 | 1,242 | 1,225 | 1,238 | 125,700 |
| 2023/01/05 | 1,215 | 1,231 | 1,215 | 1,221 | 163,800 |
| 2023/01/04 | 1,241 | 1,241 | 1,214 | 1,220 | 133,700 |