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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,060 | 1,075 | 1,057 | 1,062 | 104,800 |
| 2024/12/27 | 1,058 | 1,067 | 1,055 | 1,067 | 117,100 |
| 2024/12/26 | 1,045 | 1,058 | 1,045 | 1,057 | 180,500 |
| 2024/12/25 | 1,034 | 1,042 | 1,025 | 1,040 | 117,300 |
| 2024/12/24 | 1,029 | 1,037 | 1,025 | 1,037 | 85,500 |
| 2024/12/23 | 1,030 | 1,030 | 1,014 | 1,025 | 144,400 |
| 2024/12/20 | 1,038 | 1,042 | 1,021 | 1,021 | 150,500 |
| 2024/12/19 | 1,032 | 1,038 | 1,026 | 1,035 | 74,500 |
| 2024/12/18 | 1,040 | 1,044 | 1,035 | 1,038 | 73,700 |
| 2024/12/17 | 1,068 | 1,068 | 1,040 | 1,040 | 123,700 |
| 2024/12/16 | 1,078 | 1,078 | 1,063 | 1,064 | 55,600 |
| 2024/12/13 | 1,069 | 1,080 | 1,068 | 1,080 | 62,200 |
| 2024/12/12 | 1,085 | 1,085 | 1,072 | 1,076 | 82,800 |
| 2024/12/11 | 1,077 | 1,080 | 1,071 | 1,080 | 79,200 |
| 2024/12/10 | 1,074 | 1,081 | 1,064 | 1,065 | 116,600 |
| 2024/12/09 | 1,060 | 1,066 | 1,056 | 1,063 | 95,300 |
| 2024/12/06 | 1,074 | 1,074 | 1,058 | 1,065 | 67,000 |
| 2024/12/05 | 1,064 | 1,075 | 1,063 | 1,075 | 80,400 |
| 2024/12/04 | 1,066 | 1,066 | 1,053 | 1,059 | 63,800 |
| 2024/12/03 | 1,062 | 1,079 | 1,062 | 1,069 | 92,700 |
| 2024/12/02 | 1,049 | 1,063 | 1,049 | 1,061 | 49,100 |
| 2024/11/29 | 1,057 | 1,057 | 1,045 | 1,049 | 65,800 |
| 2024/11/28 | 1,040 | 1,054 | 1,040 | 1,050 | 62,000 |
| 2024/11/27 | 1,057 | 1,059 | 1,033 | 1,042 | 103,900 |
| 2024/11/26 | 1,070 | 1,072 | 1,054 | 1,063 | 61,900 |
| 2024/11/25 | 1,073 | 1,073 | 1,063 | 1,067 | 72,600 |
| 2024/11/22 | 1,067 | 1,071 | 1,062 | 1,070 | 57,100 |
| 2024/11/21 | 1,066 | 1,072 | 1,059 | 1,065 | 43,500 |
| 2024/11/20 | 1,059 | 1,072 | 1,057 | 1,060 | 64,400 |
| 2024/11/19 | 1,062 | 1,069 | 1,054 | 1,061 | 86,900 |
| 2024/11/18 | 1,058 | 1,069 | 1,056 | 1,059 | 40,600 |
| 2024/11/15 | 1,067 | 1,071 | 1,058 | 1,058 | 59,500 |
| 2024/11/14 | 1,079 | 1,090 | 1,062 | 1,062 | 113,700 |
| 2024/11/13 | 1,088 | 1,088 | 1,068 | 1,069 | 99,200 |
| 2024/11/12 | 1,076 | 1,088 | 1,076 | 1,086 | 62,700 |
| 2024/11/11 | 1,088 | 1,093 | 1,074 | 1,085 | 81,500 |
| 2024/11/08 | 1,120 | 1,122 | 1,090 | 1,094 | 60,500 |
| 2024/11/07 | 1,089 | 1,120 | 1,084 | 1,118 | 159,700 |
| 2024/11/06 | 1,079 | 1,089 | 1,066 | 1,083 | 128,700 |
| 2024/11/05 | 1,076 | 1,079 | 1,063 | 1,077 | 87,800 |
| 2024/11/01 | 1,090 | 1,095 | 1,073 | 1,075 | 96,900 |
| 2024/10/31 | 1,117 | 1,119 | 1,102 | 1,113 | 65,100 |
| 2024/10/30 | 1,105 | 1,121 | 1,104 | 1,113 | 419,900 |
| 2024/10/29 | 1,098 | 1,106 | 1,095 | 1,099 | 45,100 |
| 2024/10/28 | 1,081 | 1,096 | 1,079 | 1,092 | 53,900 |
| 2024/10/25 | 1,078 | 1,089 | 1,073 | 1,081 | 62,800 |
| 2024/10/24 | 1,092 | 1,092 | 1,076 | 1,088 | 70,200 |
| 2024/10/23 | 1,100 | 1,113 | 1,095 | 1,095 | 60,200 |
| 2024/10/22 | 1,114 | 1,115 | 1,100 | 1,102 | 62,800 |
| 2024/10/21 | 1,120 | 1,124 | 1,114 | 1,116 | 78,400 |
| 2024/10/18 | 1,108 | 1,115 | 1,106 | 1,112 | 37,700 |
| 2024/10/17 | 1,121 | 1,123 | 1,108 | 1,108 | 50,100 |
| 2024/10/16 | 1,098 | 1,114 | 1,096 | 1,112 | 78,000 |
| 2024/10/15 | 1,108 | 1,112 | 1,100 | 1,103 | 72,100 |
| 2024/10/11 | 1,104 | 1,107 | 1,094 | 1,098 | 65,000 |
| 2024/10/10 | 1,108 | 1,108 | 1,090 | 1,097 | 49,000 |
| 2024/10/09 | 1,097 | 1,106 | 1,084 | 1,097 | 82,900 |
| 2024/10/08 | 1,111 | 1,117 | 1,099 | 1,099 | 59,800 |
| 2024/10/07 | 1,120 | 1,124 | 1,112 | 1,120 | 97,400 |
| 2024/10/04 | 1,103 | 1,109 | 1,094 | 1,104 | 70,100 |
| 2024/10/03 | 1,104 | 1,106 | 1,090 | 1,099 | 76,600 |
| 2024/10/02 | 1,079 | 1,096 | 1,076 | 1,082 | 104,500 |
| 2024/10/01 | 1,080 | 1,084 | 1,074 | 1,083 | 89,800 |
| 2024/09/30 | 1,065 | 1,086 | 1,065 | 1,080 | 110,400 |
| 2024/09/27 | 1,110 | 1,121 | 1,102 | 1,109 | 123,900 |
| 2024/09/26 | 1,115 | 1,117 | 1,096 | 1,117 | 217,900 |
| 2024/09/25 | 1,111 | 1,116 | 1,101 | 1,109 | 124,600 |
| 2024/09/24 | 1,121 | 1,121 | 1,105 | 1,108 | 101,300 |
| 2024/09/20 | 1,119 | 1,124 | 1,105 | 1,107 | 164,900 |
| 2024/09/19 | 1,085 | 1,097 | 1,083 | 1,094 | 81,400 |
| 2024/09/18 | 1,065 | 1,077 | 1,065 | 1,072 | 84,200 |
| 2024/09/17 | 1,065 | 1,071 | 1,051 | 1,062 | 80,200 |
| 2024/09/13 | 1,050 | 1,058 | 1,045 | 1,052 | 94,800 |
| 2024/09/12 | 1,062 | 1,074 | 1,050 | 1,057 | 76,900 |
| 2024/09/11 | 1,063 | 1,065 | 1,034 | 1,037 | 114,600 |
| 2024/09/10 | 1,065 | 1,080 | 1,060 | 1,067 | 65,000 |
| 2024/09/09 | 1,050 | 1,070 | 1,044 | 1,062 | 112,600 |
| 2024/09/06 | 1,088 | 1,093 | 1,066 | 1,076 | 142,900 |
| 2024/09/05 | 1,089 | 1,109 | 1,083 | 1,087 | 109,900 |
| 2024/09/04 | 1,112 | 1,117 | 1,090 | 1,097 | 202,000 |
| 2024/09/03 | 1,112 | 1,139 | 1,112 | 1,130 | 84,000 |
| 2024/09/02 | 1,131 | 1,134 | 1,107 | 1,115 | 151,200 |
| 2024/08/30 | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 |
| 2024/08/29 | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 |
| 2024/08/28 | 1,130 | 1,132 | 1,107 | 1,125 | 87,500 |
| 2024/08/27 | 1,118 | 1,128 | 1,110 | 1,128 | 98,300 |
| 2024/08/26 | 1,109 | 1,110 | 1,092 | 1,101 | 100,200 |
| 2024/08/23 | 1,106 | 1,116 | 1,099 | 1,109 | 85,900 |
| 2024/08/22 | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 |
| 2024/08/21 | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 |
| 2024/08/20 | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 |
| 2024/08/19 | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 |
| 2024/08/16 | 1,100 | 1,124 | 1,089 | 1,121 | 159,400 |
| 2024/08/15 | 1,061 | 1,090 | 1,052 | 1,086 | 197,800 |
| 2024/08/14 | 1,061 | 1,083 | 1,058 | 1,075 | 142,100 |
| 2024/08/13 | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 |
| 2024/08/09 | 1,128 | 1,139 | 1,113 | 1,122 | 130,300 |
| 2024/08/08 | 1,093 | 1,124 | 1,090 | 1,098 | 138,400 |
| 2024/08/07 | 1,080 | 1,137 | 1,077 | 1,112 | 176,800 |
| 2024/08/06 | 1,058 | 1,130 | 1,058 | 1,121 | 191,600 |
| 2024/08/05 | 1,080 | 1,086 | 972 | 980 | 394,600 |
| 2024/08/02 | 1,190 | 1,190 | 1,158 | 1,158 | 214,900 |
| 2024/08/01 | 1,243 | 1,243 | 1,216 | 1,220 | 127,000 |
| 2024/07/31 | 1,223 | 1,251 | 1,214 | 1,251 | 96,500 |
| 2024/07/30 | 1,233 | 1,236 | 1,225 | 1,230 | 79,900 |
| 2024/07/29 | 1,226 | 1,237 | 1,216 | 1,236 | 107,600 |
| 2024/07/26 | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 |
| 2024/07/25 | 1,188 | 1,197 | 1,182 | 1,188 | 116,700 |
| 2024/07/24 | 1,205 | 1,214 | 1,198 | 1,198 | 102,100 |
| 2024/07/23 | 1,212 | 1,223 | 1,200 | 1,205 | 170,300 |
| 2024/07/22 | 1,231 | 1,231 | 1,212 | 1,212 | 140,700 |
| 2024/07/19 | 1,261 | 1,261 | 1,236 | 1,237 | 157,900 |
| 2024/07/18 | 1,271 | 1,276 | 1,261 | 1,261 | 81,200 |
| 2024/07/17 | 1,270 | 1,284 | 1,270 | 1,279 | 60,800 |
| 2024/07/16 | 1,273 | 1,276 | 1,262 | 1,262 | 65,500 |
| 2024/07/12 | 1,252 | 1,269 | 1,251 | 1,265 | 75,700 |
| 2024/07/11 | 1,259 | 1,265 | 1,250 | 1,259 | 141,800 |
| 2024/07/10 | 1,268 | 1,272 | 1,254 | 1,259 | 105,900 |
| 2024/07/09 | 1,267 | 1,281 | 1,265 | 1,278 | 68,700 |
| 2024/07/08 | 1,276 | 1,281 | 1,262 | 1,267 | 65,200 |
| 2024/07/05 | 1,287 | 1,287 | 1,270 | 1,278 | 65,000 |
| 2024/07/04 | 1,277 | 1,288 | 1,270 | 1,284 | 73,000 |
| 2024/07/03 | 1,262 | 1,277 | 1,258 | 1,277 | 69,300 |
| 2024/07/02 | 1,270 | 1,274 | 1,258 | 1,262 | 100,800 |
| 2024/07/01 | 1,280 | 1,288 | 1,270 | 1,270 | 84,700 |
| 2024/06/28 | 1,295 | 1,299 | 1,267 | 1,272 | 108,000 |
| 2024/06/27 | 1,288 | 1,295 | 1,282 | 1,294 | 94,400 |
| 2024/06/26 | 1,313 | 1,313 | 1,290 | 1,301 | 89,100 |
| 2024/06/25 | 1,284 | 1,313 | 1,281 | 1,313 | 86,500 |
| 2024/06/24 | 1,270 | 1,286 | 1,269 | 1,281 | 57,900 |
| 2024/06/21 | 1,273 | 1,283 | 1,262 | 1,264 | 123,200 |
| 2024/06/20 | 1,265 | 1,272 | 1,259 | 1,267 | 45,400 |
| 2024/06/19 | 1,253 | 1,268 | 1,253 | 1,267 | 31,000 |
| 2024/06/18 | 1,257 | 1,266 | 1,247 | 1,247 | 42,600 |
| 2024/06/17 | 1,278 | 1,278 | 1,245 | 1,252 | 67,200 |
| 2024/06/14 | 1,236 | 1,283 | 1,234 | 1,281 | 130,600 |
| 2024/06/13 | 1,287 | 1,290 | 1,259 | 1,259 | 94,300 |
| 2024/06/12 | 1,287 | 1,297 | 1,282 | 1,295 | 61,200 |
| 2024/06/11 | 1,300 | 1,310 | 1,287 | 1,287 | 82,400 |
| 2024/06/10 | 1,285 | 1,297 | 1,282 | 1,297 | 78,200 |
| 2024/06/07 | 1,295 | 1,300 | 1,287 | 1,292 | 70,800 |
| 2024/06/06 | 1,295 | 1,300 | 1,285 | 1,292 | 63,400 |
| 2024/06/05 | 1,307 | 1,307 | 1,286 | 1,286 | 72,600 |
| 2024/06/04 | 1,310 | 1,322 | 1,306 | 1,319 | 48,600 |
| 2024/06/03 | 1,332 | 1,338 | 1,317 | 1,321 | 94,800 |
| 2024/05/31 | 1,318 | 1,326 | 1,313 | 1,325 | 85,200 |
| 2024/05/30 | 1,285 | 1,309 | 1,276 | 1,308 | 86,400 |
| 2024/05/29 | 1,315 | 1,323 | 1,292 | 1,295 | 95,500 |
| 2024/05/28 | 1,300 | 1,325 | 1,297 | 1,302 | 118,100 |
| 2024/05/27 | 1,285 | 1,289 | 1,271 | 1,289 | 63,500 |
| 2024/05/24 | 1,270 | 1,291 | 1,269 | 1,277 | 102,100 |
| 2024/05/23 | 1,302 | 1,305 | 1,285 | 1,291 | 110,600 |
| 2024/05/22 | 1,350 | 1,356 | 1,320 | 1,322 | 93,300 |
| 2024/05/21 | 1,340 | 1,358 | 1,331 | 1,340 | 91,400 |
| 2024/05/20 | 1,302 | 1,345 | 1,302 | 1,328 | 168,400 |
| 2024/05/17 | 1,300 | 1,310 | 1,290 | 1,309 | 101,800 |
| 2024/05/16 | 1,345 | 1,345 | 1,302 | 1,314 | 120,900 |
| 2024/05/15 | 1,384 | 1,394 | 1,338 | 1,339 | 220,400 |
| 2024/05/14 | 1,384 | 1,458 | 1,336 | 1,370 | 572,400 |
| 2024/05/13 | 1,356 | 1,384 | 1,356 | 1,384 | 278,500 |
| 2024/05/10 | 1,318 | 1,345 | 1,314 | 1,344 | 196,900 |
| 2024/05/09 | 1,307 | 1,316 | 1,301 | 1,308 | 66,900 |
| 2024/05/08 | 1,305 | 1,322 | 1,305 | 1,307 | 79,300 |
| 2024/05/07 | 1,307 | 1,318 | 1,302 | 1,311 | 71,600 |
| 2024/05/02 | 1,305 | 1,305 | 1,290 | 1,301 | 54,700 |
| 2024/05/01 | 1,314 | 1,323 | 1,300 | 1,303 | 92,100 |
| 2024/04/30 | 1,345 | 1,352 | 1,328 | 1,334 | 165,100 |
| 2024/04/26 | 1,318 | 1,335 | 1,315 | 1,331 | 67,900 |
| 2024/04/25 | 1,326 | 1,335 | 1,321 | 1,324 | 134,500 |
| 2024/04/24 | 1,336 | 1,336 | 1,315 | 1,327 | 89,800 |
| 2024/04/23 | 1,332 | 1,338 | 1,324 | 1,328 | 139,200 |
| 2024/04/22 | 1,340 | 1,340 | 1,319 | 1,333 | 140,500 |
| 2024/04/19 | 1,336 | 1,336 | 1,315 | 1,317 | 137,800 |
| 2024/04/18 | 1,304 | 1,355 | 1,304 | 1,345 | 150,800 |
| 2024/04/17 | 1,350 | 1,350 | 1,304 | 1,322 | 221,400 |
| 2024/04/16 | 1,350 | 1,358 | 1,322 | 1,336 | 420,700 |
| 2024/04/15 | 1,292 | 1,345 | 1,290 | 1,345 | 376,100 |
| 2024/04/12 | 1,270 | 1,288 | 1,270 | 1,286 | 170,700 |
| 2024/04/11 | 1,248 | 1,262 | 1,240 | 1,260 | 118,700 |
| 2024/04/10 | 1,239 | 1,255 | 1,239 | 1,252 | 101,200 |
| 2024/04/09 | 1,236 | 1,242 | 1,229 | 1,236 | 97,500 |
| 2024/04/08 | 1,238 | 1,238 | 1,216 | 1,232 | 107,700 |
| 2024/04/05 | 1,228 | 1,238 | 1,221 | 1,238 | 57,100 |
| 2024/04/04 | 1,242 | 1,242 | 1,230 | 1,235 | 79,900 |
| 2024/04/03 | 1,222 | 1,234 | 1,213 | 1,229 | 82,900 |
| 2024/04/02 | 1,235 | 1,238 | 1,214 | 1,216 | 80,900 |
| 2024/04/01 | 1,250 | 1,256 | 1,233 | 1,235 | 81,200 |
| 2024/03/29 | 1,225 | 1,247 | 1,225 | 1,244 | 102,500 |
| 2024/03/28 | 1,230 | 1,242 | 1,221 | 1,224 | 104,000 |
| 2024/03/27 | 1,257 | 1,265 | 1,254 | 1,259 | 135,800 |
| 2024/03/26 | 1,250 | 1,255 | 1,244 | 1,254 | 79,700 |
| 2024/03/25 | 1,253 | 1,260 | 1,244 | 1,251 | 115,800 |
| 2024/03/22 | 1,264 | 1,264 | 1,250 | 1,259 | 106,400 |
| 2024/03/21 | 1,264 | 1,264 | 1,254 | 1,264 | 119,500 |
| 2024/03/19 | 1,232 | 1,254 | 1,231 | 1,251 | 179,400 |
| 2024/03/18 | 1,233 | 1,237 | 1,227 | 1,231 | 75,700 |
| 2024/03/15 | 1,218 | 1,227 | 1,213 | 1,223 | 115,900 |
| 2024/03/14 | 1,210 | 1,217 | 1,201 | 1,217 | 69,400 |
| 2024/03/13 | 1,212 | 1,212 | 1,194 | 1,200 | 71,600 |
| 2024/03/12 | 1,201 | 1,206 | 1,185 | 1,203 | 105,400 |
| 2024/03/11 | 1,215 | 1,219 | 1,197 | 1,209 | 105,500 |
| 2024/03/08 | 1,206 | 1,225 | 1,206 | 1,222 | 132,600 |
| 2024/03/07 | 1,220 | 1,220 | 1,202 | 1,206 | 91,000 |
| 2024/03/06 | 1,201 | 1,214 | 1,193 | 1,214 | 80,100 |
| 2024/03/05 | 1,187 | 1,202 | 1,183 | 1,202 | 96,500 |
| 2024/03/04 | 1,193 | 1,198 | 1,187 | 1,188 | 91,700 |
| 2024/03/01 | 1,188 | 1,197 | 1,188 | 1,188 | 86,900 |
| 2024/02/29 | 1,210 | 1,210 | 1,188 | 1,188 | 191,100 |
| 2024/02/28 | 1,216 | 1,222 | 1,212 | 1,215 | 80,000 |
| 2024/02/27 | 1,215 | 1,220 | 1,209 | 1,216 | 115,500 |
| 2024/02/26 | 1,236 | 1,238 | 1,215 | 1,215 | 138,000 |
| 2024/02/22 | 1,242 | 1,245 | 1,233 | 1,236 | 73,900 |
| 2024/02/21 | 1,230 | 1,236 | 1,223 | 1,229 | 82,100 |
| 2024/02/20 | 1,243 | 1,243 | 1,234 | 1,235 | 109,500 |
| 2024/02/19 | 1,233 | 1,241 | 1,229 | 1,240 | 110,900 |
| 2024/02/16 | 1,221 | 1,236 | 1,220 | 1,231 | 110,800 |
| 2024/02/15 | 1,226 | 1,229 | 1,208 | 1,212 | 92,000 |
| 2024/02/14 | 1,230 | 1,230 | 1,213 | 1,223 | 118,700 |
| 2024/02/13 | 1,220 | 1,239 | 1,216 | 1,236 | 131,100 |
| 2024/02/09 | 1,211 | 1,227 | 1,208 | 1,219 | 86,400 |
| 2024/02/08 | 1,224 | 1,227 | 1,209 | 1,215 | 99,900 |
| 2024/02/07 | 1,209 | 1,231 | 1,209 | 1,229 | 122,100 |
| 2024/02/06 | 1,221 | 1,221 | 1,206 | 1,209 | 136,300 |
| 2024/02/05 | 1,225 | 1,231 | 1,219 | 1,229 | 134,700 |
| 2024/02/02 | 1,225 | 1,232 | 1,211 | 1,226 | 124,000 |
| 2024/02/01 | 1,243 | 1,248 | 1,215 | 1,221 | 216,100 |
| 2024/01/31 | 1,250 | 1,258 | 1,241 | 1,256 | 132,000 |
| 2024/01/30 | 1,253 | 1,259 | 1,248 | 1,251 | 113,100 |
| 2024/01/29 | 1,242 | 1,254 | 1,240 | 1,250 | 101,000 |
| 2024/01/26 | 1,249 | 1,254 | 1,236 | 1,239 | 148,800 |
| 2024/01/25 | 1,242 | 1,254 | 1,238 | 1,248 | 144,300 |
| 2024/01/24 | 1,235 | 1,253 | 1,228 | 1,241 | 175,800 |
| 2024/01/23 | 1,232 | 1,234 | 1,220 | 1,220 | 122,600 |
| 2024/01/22 | 1,219 | 1,234 | 1,211 | 1,226 | 180,200 |
| 2024/01/19 | 1,201 | 1,216 | 1,201 | 1,212 | 150,100 |
| 2024/01/18 | 1,191 | 1,202 | 1,190 | 1,199 | 123,200 |
| 2024/01/17 | 1,199 | 1,211 | 1,191 | 1,193 | 144,600 |
| 2024/01/16 | 1,213 | 1,217 | 1,197 | 1,198 | 129,500 |
| 2024/01/15 | 1,208 | 1,226 | 1,208 | 1,211 | 102,200 |
| 2024/01/12 | 1,220 | 1,228 | 1,207 | 1,214 | 155,300 |
| 2024/01/11 | 1,228 | 1,231 | 1,218 | 1,218 | 138,900 |
| 2024/01/10 | 1,223 | 1,230 | 1,216 | 1,219 | 114,700 |
| 2024/01/09 | 1,230 | 1,230 | 1,214 | 1,224 | 131,000 |
| 2024/01/05 | 1,216 | 1,222 | 1,210 | 1,221 | 144,000 |
| 2024/01/04 | 1,180 | 1,218 | 1,172 | 1,216 | 216,000 |