5702 (株)大紀アルミニウム工業所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 910 | 913 | 898 | 903 | 134,000 | 903 |
| 2025-05-07 | 917 | 920 | 911 | 914 | 101,400 | 914 |
| 2025-05-02 | 920 | 925 | 916 | 916 | 83,300 | 916 |
| 2025-05-01 | 935 | 935 | 916 | 919 | 77,500 | 919 |
| 2025-04-30 | 952 | 956 | 929 | 937 | 146,400 | 937 |
| 2025-04-28 | 948 | 950 | 940 | 948 | 59,300 | 948 |
| 2025-04-25 | 935 | 942 | 933 | 939 | 45,400 | 939 |
| 2025-04-24 | 928 | 940 | 927 | 930 | 77,500 | 930 |
| 2025-04-23 | 922 | 927 | 918 | 927 | 92,600 | 927 |
| 2025-04-22 | 901 | 911 | 901 | 911 | 69,200 | 911 |
| 2025-04-21 | 908 | 912 | 901 | 907 | 68,400 | 907 |
| 2025-04-18 | 906 | 910 | 901 | 910 | 98,100 | 910 |
| 2025-04-17 | 891 | 902 | 888 | 902 | 36,300 | 902 |
| 2025-04-16 | 900 | 901 | 884 | 892 | 56,400 | 892 |
| 2025-04-15 | 901 | 905 | 896 | 901 | 39,700 | 901 |
| 2025-04-14 | 896 | 899 | 890 | 897 | 62,900 | 897 |
| 2025-04-11 | 871 | 892 | 855 | 892 | 148,500 | 892 |
| 2025-04-10 | 913 | 913 | 891 | 898 | 119,000 | 898 |
| 2025-04-09 | 850 | 852 | 829 | 838 | 153,400 | 838 |
| 2025-04-08 | 867 | 896 | 866 | 874 | 183,900 | 874 |
| 2025-04-07 | 832 | 845 | 804 | 822 | 264,500 | 822 |
| 2025-04-04 | 934 | 937 | 874 | 891 | 278,300 | 891 |
| 2025-04-03 | 965 | 968 | 955 | 964 | 163,400 | 964 |
| 2025-04-02 | 1,006 | 1,006 | 991 | 995 | 75,200 | 995 |
| 2025-04-01 | 1,000 | 1,007 | 997 | 999 | 82,300 | 999 |
| 2025-03-31 | 1,015 | 1,015 | 992 | 994 | 156,400 | 994 |
| 2025-03-28 | 1,041 | 1,054 | 1,032 | 1,034 | 102,200 | 1,034 |
| 2025-03-27 | 1,075 | 1,077 | 1,060 | 1,077 | 110,400 | 1,077 |
| 2025-03-26 | 1,061 | 1,075 | 1,057 | 1,075 | 117,400 | 1,075 |
| 2025-03-25 | 1,055 | 1,057 | 1,049 | 1,057 | 122,300 | 1,057 |
| 2025-03-24 | 1,057 | 1,057 | 1,044 | 1,050 | 103,400 | 1,050 |
| 2025-03-21 | 1,056 | 1,060 | 1,051 | 1,057 | 125,900 | 1,057 |
| 2025-03-19 | 1,054 | 1,062 | 1,053 | 1,059 | 110,900 | 1,059 |
| 2025-03-18 | 1,054 | 1,060 | 1,052 | 1,054 | 68,800 | 1,054 |
| 2025-03-17 | 1,055 | 1,058 | 1,048 | 1,051 | 61,800 | 1,051 |
| 2025-03-14 | 1,050 | 1,058 | 1,048 | 1,051 | 77,300 | 1,051 |
| 2025-03-13 | 1,060 | 1,060 | 1,050 | 1,056 | 59,300 | 1,056 |
| 2025-03-12 | 1,044 | 1,059 | 1,040 | 1,055 | 80,900 | 1,055 |
| 2025-03-11 | 1,039 | 1,044 | 1,027 | 1,044 | 59,900 | 1,044 |
| 2025-03-10 | 1,047 | 1,051 | 1,044 | 1,045 | 72,200 | 1,045 |
| 2025-03-07 | 1,035 | 1,047 | 1,028 | 1,047 | 61,400 | 1,047 |
| 2025-03-06 | 1,025 | 1,047 | 1,025 | 1,045 | 134,600 | 1,045 |
| 2025-03-05 | 1,008 | 1,018 | 1,005 | 1,016 | 87,300 | 1,016 |
| 2025-03-04 | 1,012 | 1,013 | 1,001 | 1,008 | 55,800 | 1,008 |
| 2025-03-03 | 1,014 | 1,020 | 1,010 | 1,016 | 102,500 | 1,016 |
| 2025-02-28 | 1,014 | 1,014 | 1,005 | 1,008 | 65,300 | 1,008 |
| 2025-02-27 | 1,007 | 1,017 | 1,007 | 1,015 | 78,300 | 1,015 |
| 2025-02-26 | 1,007 | 1,009 | 994 | 1,005 | 94,300 | 1,005 |
| 2025-02-25 | 992 | 1,007 | 992 | 1,007 | 62,000 | 1,007 |
| 2025-02-21 | 1,000 | 1,000 | 993 | 995 | 133,700 | 995 |
| 2025-02-20 | 1,008 | 1,010 | 997 | 999 | 95,000 | 999 |
| 2025-02-19 | 1,006 | 1,016 | 1,005 | 1,008 | 39,900 | 1,008 |
| 2025-02-18 | 1,005 | 1,012 | 998 | 1,006 | 116,800 | 1,006 |
| 2025-02-17 | 1,011 | 1,013 | 1,003 | 1,003 | 98,200 | 1,003 |
| 2025-02-14 | 1,025 | 1,025 | 1,010 | 1,010 | 91,200 | 1,010 |
| 2025-02-13 | 1,019 | 1,022 | 1,015 | 1,021 | 58,000 | 1,021 |
| 2025-02-12 | 1,040 | 1,043 | 1,015 | 1,016 | 91,600 | 1,016 |
| 2025-02-10 | 1,038 | 1,038 | 1,011 | 1,024 | 98,200 | 1,024 |
| 2025-02-07 | 1,040 | 1,050 | 1,031 | 1,045 | 74,200 | 1,045 |
| 2025-02-06 | 1,036 | 1,042 | 1,035 | 1,040 | 50,100 | 1,040 |
| 2025-02-05 | 1,036 | 1,040 | 1,031 | 1,038 | 57,600 | 1,038 |
| 2025-02-04 | 1,041 | 1,041 | 1,027 | 1,027 | 56,200 | 1,027 |
| 2025-02-03 | 1,051 | 1,059 | 1,028 | 1,029 | 91,900 | 1,029 |
| 2025-01-31 | 1,060 | 1,066 | 1,051 | 1,061 | 75,300 | 1,061 |
| 2025-01-30 | 1,064 | 1,064 | 1,056 | 1,062 | 55,400 | 1,062 |
| 2025-01-29 | 1,061 | 1,068 | 1,057 | 1,058 | 52,100 | 1,058 |
| 2025-01-28 | 1,055 | 1,065 | 1,053 | 1,054 | 35,900 | 1,054 |
| 2025-01-27 | 1,055 | 1,066 | 1,052 | 1,065 | 94,200 | 1,065 |
| 2025-01-24 | 1,043 | 1,054 | 1,038 | 1,047 | 68,100 | 1,047 |
| 2025-01-23 | 1,044 | 1,050 | 1,035 | 1,036 | 84,400 | 1,036 |
| 2025-01-22 | 1,043 | 1,049 | 1,040 | 1,048 | 67,400 | 1,048 |
| 2025-01-21 | 1,045 | 1,049 | 1,040 | 1,045 | 36,200 | 1,045 |
| 2025-01-20 | 1,035 | 1,042 | 1,035 | 1,042 | 60,400 | 1,042 |
| 2025-01-17 | 1,031 | 1,035 | 1,026 | 1,034 | 56,100 | 1,034 |
| 2025-01-16 | 1,044 | 1,049 | 1,032 | 1,034 | 63,600 | 1,034 |
| 2025-01-15 | 1,038 | 1,046 | 1,038 | 1,043 | 39,100 | 1,043 |
| 2025-01-14 | 1,041 | 1,044 | 1,029 | 1,035 | 72,400 | 1,035 |
| 2025-01-10 | 1,044 | 1,047 | 1,038 | 1,042 | 60,000 | 1,042 |
| 2025-01-09 | 1,051 | 1,051 | 1,037 | 1,045 | 84,300 | 1,045 |
| 2025-01-08 | 1,056 | 1,064 | 1,051 | 1,051 | 65,300 | 1,051 |
| 2025-01-07 | 1,068 | 1,068 | 1,049 | 1,052 | 68,500 | 1,052 |
| 2025-01-06 | 1,073 | 1,073 | 1,053 | 1,060 | 85,600 | 1,060 |
分割・併合履歴 ： [1987-09-26]1株→1.03株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.1株