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 |
|---|---|---|---|---|---|---|
| 2025-11-26 | 1,098 | 1,101 | 1,088 | 1,091 | 55,500 | 1,091 |
| 2025-11-25 | 1,092 | 1,097 | 1,088 | 1,090 | 54,200 | 1,090 |
| 2025-11-21 | 1,071 | 1,089 | 1,070 | 1,089 | 68,100 | 1,089 |
| 2025-11-20 | 1,080 | 1,092 | 1,078 | 1,082 | 63,400 | 1,082 |
| 2025-11-19 | 1,075 | 1,084 | 1,065 | 1,074 | 74,400 | 1,074 |
| 2025-11-18 | 1,076 | 1,089 | 1,071 | 1,075 | 98,300 | 1,075 |
| 2025-11-17 | 1,082 | 1,096 | 1,081 | 1,085 | 66,900 | 1,085 |
| 2025-11-14 | 1,078 | 1,090 | 1,066 | 1,082 | 140,800 | 1,082 |
| 2025-11-13 | 1,162 | 1,168 | 1,086 | 1,088 | 480,700 | 1,088 |
| 2025-11-12 | 1,140 | 1,158 | 1,139 | 1,157 | 95,300 | 1,157 |
| 2025-11-11 | 1,145 | 1,145 | 1,133 | 1,140 | 50,700 | 1,140 |
| 2025-11-10 | 1,140 | 1,146 | 1,132 | 1,139 | 79,200 | 1,139 |
| 2025-11-07 | 1,129 | 1,136 | 1,116 | 1,136 | 71,700 | 1,136 |
| 2025-11-06 | 1,127 | 1,140 | 1,127 | 1,129 | 41,100 | 1,129 |
| 2025-11-05 | 1,125 | 1,134 | 1,107 | 1,131 | 75,100 | 1,131 |
| 2025-11-04 | 1,127 | 1,150 | 1,122 | 1,138 | 69,200 | 1,138 |
| 2025-10-31 | 1,125 | 1,128 | 1,115 | 1,127 | 64,900 | 1,127 |
| 2025-10-30 | 1,125 | 1,136 | 1,125 | 1,125 | 77,900 | 1,125 |
| 2025-10-29 | 1,125 | 1,128 | 1,114 | 1,123 | 66,700 | 1,123 |
| 2025-10-28 | 1,176 | 1,176 | 1,125 | 1,125 | 107,800 | 1,125 |
| 2025-10-27 | 1,186 | 1,188 | 1,173 | 1,178 | 87,400 | 1,178 |
| 2025-10-24 | 1,171 | 1,174 | 1,161 | 1,174 | 73,400 | 1,174 |
| 2025-10-23 | 1,144 | 1,165 | 1,143 | 1,165 | 107,900 | 1,165 |
| 2025-10-22 | 1,133 | 1,150 | 1,130 | 1,148 | 68,000 | 1,148 |
| 2025-10-21 | 1,155 | 1,159 | 1,142 | 1,142 | 85,400 | 1,142 |
| 2025-10-20 | 1,153 | 1,157 | 1,144 | 1,148 | 68,700 | 1,148 |
| 2025-10-17 | 1,137 | 1,151 | 1,137 | 1,148 | 47,100 | 1,148 |
| 2025-10-16 | 1,147 | 1,156 | 1,146 | 1,150 | 59,700 | 1,150 |
| 2025-10-15 | 1,113 | 1,148 | 1,113 | 1,147 | 56,400 | 1,147 |
| 2025-10-14 | 1,109 | 1,134 | 1,105 | 1,113 | 90,800 | 1,113 |
| 2025-10-10 | 1,142 | 1,142 | 1,117 | 1,117 | 91,900 | 1,117 |
| 2025-10-09 | 1,131 | 1,153 | 1,130 | 1,149 | 110,300 | 1,149 |
| 2025-10-08 | 1,137 | 1,137 | 1,124 | 1,124 | 73,800 | 1,124 |
| 2025-10-07 | 1,129 | 1,142 | 1,122 | 1,126 | 100,300 | 1,126 |
| 2025-10-06 | 1,135 | 1,141 | 1,123 | 1,132 | 99,200 | 1,132 |
| 2025-10-03 | 1,112 | 1,121 | 1,108 | 1,117 | 58,800 | 1,117 |
| 2025-10-02 | 1,096 | 1,115 | 1,096 | 1,113 | 62,200 | 1,113 |
| 2025-10-01 | 1,113 | 1,115 | 1,091 | 1,098 | 92,900 | 1,098 |
| 2025-09-30 | 1,130 | 1,131 | 1,118 | 1,127 | 68,900 | 1,127 |
| 2025-09-29 | 1,139 | 1,143 | 1,122 | 1,132 | 93,300 | 1,132 |
| 2025-09-26 | 1,154 | 1,158 | 1,143 | 1,158 | 157,200 | 1,158 |
| 2025-09-25 | 1,116 | 1,144 | 1,116 | 1,141 | 107,100 | 1,141 |
| 2025-09-24 | 1,122 | 1,122 | 1,112 | 1,116 | 161,100 | 1,116 |
| 2025-09-22 | 1,125 | 1,129 | 1,119 | 1,123 | 126,800 | 1,123 |
| 2025-09-19 | 1,133 | 1,141 | 1,113 | 1,126 | 164,600 | 1,126 |
| 2025-09-18 | 1,130 | 1,135 | 1,121 | 1,133 | 100,800 | 1,133 |
| 2025-09-17 | 1,142 | 1,142 | 1,127 | 1,128 | 115,800 | 1,128 |
| 2025-09-16 | 1,142 | 1,154 | 1,140 | 1,150 | 110,500 | 1,150 |
| 2025-09-12 | 1,154 | 1,158 | 1,142 | 1,142 | 71,300 | 1,142 |
| 2025-09-11 | 1,149 | 1,159 | 1,141 | 1,152 | 89,700 | 1,152 |
| 2025-09-10 | 1,156 | 1,159 | 1,148 | 1,152 | 87,600 | 1,152 |
| 2025-09-09 | 1,170 | 1,170 | 1,157 | 1,165 | 83,800 | 1,165 |
| 2025-09-08 | 1,178 | 1,178 | 1,163 | 1,164 | 128,300 | 1,164 |
| 2025-09-05 | 1,170 | 1,172 | 1,160 | 1,167 | 56,700 | 1,167 |
| 2025-09-04 | 1,167 | 1,179 | 1,161 | 1,164 | 74,800 | 1,164 |
| 2025-09-03 | 1,170 | 1,183 | 1,163 | 1,169 | 151,100 | 1,169 |
| 2025-09-02 | 1,150 | 1,173 | 1,146 | 1,161 | 101,000 | 1,161 |
| 2025-09-01 | 1,156 | 1,160 | 1,141 | 1,150 | 59,400 | 1,150 |
| 2025-08-29 | 1,150 | 1,158 | 1,146 | 1,156 | 66,100 | 1,156 |
| 2025-08-28 | 1,141 | 1,154 | 1,141 | 1,150 | 71,200 | 1,150 |
| 2025-08-27 | 1,138 | 1,154 | 1,130 | 1,145 | 71,900 | 1,145 |
| 2025-08-26 | 1,160 | 1,160 | 1,138 | 1,138 | 94,000 | 1,138 |
| 2025-08-25 | 1,155 | 1,169 | 1,155 | 1,161 | 133,900 | 1,161 |
| 2025-08-22 | 1,146 | 1,154 | 1,141 | 1,149 | 67,500 | 1,149 |
| 2025-08-21 | 1,127 | 1,142 | 1,122 | 1,138 | 88,000 | 1,138 |
| 2025-08-20 | 1,124 | 1,136 | 1,122 | 1,127 | 91,800 | 1,127 |
| 2025-08-19 | 1,131 | 1,133 | 1,122 | 1,122 | 102,700 | 1,122 |
| 2025-08-18 | 1,129 | 1,132 | 1,122 | 1,131 | 90,900 | 1,131 |
| 2025-08-15 | 1,109 | 1,125 | 1,102 | 1,125 | 146,100 | 1,125 |
| 2025-08-14 | 1,106 | 1,110 | 1,097 | 1,104 | 80,600 | 1,104 |
| 2025-08-13 | 1,099 | 1,109 | 1,093 | 1,106 | 132,700 | 1,106 |
| 2025-08-12 | 1,100 | 1,110 | 1,091 | 1,093 | 193,700 | 1,093 |
| 2025-08-08 | 1,084 | 1,100 | 1,076 | 1,099 | 112,200 | 1,099 |
| 2025-08-07 | 1,089 | 1,090 | 1,077 | 1,086 | 59,200 | 1,086 |
| 2025-08-06 | 1,078 | 1,089 | 1,074 | 1,089 | 77,100 | 1,089 |
| 2025-08-05 | 1,064 | 1,085 | 1,060 | 1,077 | 124,200 | 1,077 |
| 2025-08-04 | 1,046 | 1,054 | 1,042 | 1,051 | 74,500 | 1,051 |
| 2025-08-01 | 1,046 | 1,060 | 1,046 | 1,059 | 89,300 | 1,059 |
| 2025-07-31 | 1,045 | 1,051 | 1,041 | 1,048 | 74,300 | 1,048 |
| 2025-07-30 | 1,046 | 1,050 | 1,040 | 1,046 | 50,800 | 1,046 |
| 2025-07-29 | 1,044 | 1,049 | 1,039 | 1,046 | 72,800 | 1,046 |
| 2025-07-28 | 1,052 | 1,054 | 1,046 | 1,050 | 57,200 | 1,050 |
| 2025-07-25 | 1,050 | 1,057 | 1,038 | 1,053 | 85,600 | 1,053 |
| 2025-07-24 | 1,037 | 1,051 | 1,035 | 1,050 | 155,000 | 1,050 |
| 2025-07-23 | 1,029 | 1,042 | 1,025 | 1,035 | 188,300 | 1,035 |
| 2025-07-22 | 1,008 | 1,023 | 1,007 | 1,016 | 64,100 | 1,016 |
| 2025-07-18 | 1,010 | 1,010 | 1,003 | 1,003 | 41,400 | 1,003 |
| 2025-07-17 | 1,006 | 1,011 | 1,000 | 1,006 | 63,700 | 1,006 |
| 2025-07-16 | 1,017 | 1,019 | 1,008 | 1,009 | 41,200 | 1,009 |
| 2025-07-15 | 1,020 | 1,026 | 1,014 | 1,017 | 35,400 | 1,017 |
| 2025-07-14 | 1,003 | 1,025 | 1,003 | 1,018 | 153,300 | 1,018 |
| 2025-07-11 | 1,006 | 1,019 | 1,006 | 1,009 | 50,100 | 1,009 |
| 2025-07-10 | 1,020 | 1,020 | 1,004 | 1,007 | 107,100 | 1,007 |
| 2025-07-09 | 1,019 | 1,033 | 1,014 | 1,016 | 140,900 | 1,016 |
| 2025-07-08 | 990 | 1,004 | 990 | 1,004 | 82,400 | 1,004 |
| 2025-07-07 | 1,001 | 1,003 | 990 | 990 | 49,900 | 990 |
| 2025-07-04 | 1,000 | 1,005 | 992 | 998 | 81,300 | 998 |
| 2025-07-03 | 990 | 1,000 | 987 | 992 | 101,700 | 992 |
| 2025-07-02 | 957 | 978 | 957 | 978 | 86,400 | 978 |
| 2025-07-01 | 968 | 968 | 955 | 957 | 65,300 | 957 |
| 2025-06-30 | 974 | 977 | 969 | 970 | 85,100 | 970 |
| 2025-06-27 | 965 | 972 | 963 | 969 | 107,200 | 969 |
| 2025-06-26 | 954 | 959 | 949 | 957 | 55,600 | 957 |
| 2025-06-25 | 954 | 957 | 947 | 949 | 61,000 | 949 |
| 2025-06-24 | 960 | 962 | 953 | 958 | 41,800 | 958 |
| 2025-06-23 | 955 | 955 | 947 | 951 | 36,000 | 951 |
| 2025-06-20 | 961 | 970 | 958 | 963 | 68,900 | 963 |
| 2025-06-19 | 972 | 973 | 957 | 963 | 53,800 | 963 |
| 2025-06-18 | 964 | 971 | 960 | 971 | 83,200 | 971 |
| 2025-06-17 | 960 | 962 | 955 | 959 | 47,500 | 959 |
| 2025-06-16 | 961 | 966 | 956 | 960 | 60,100 | 960 |
| 2025-06-13 | 967 | 968 | 956 | 956 | 60,400 | 956 |
| 2025-06-12 | 969 | 971 | 962 | 969 | 51,300 | 969 |
| 2025-06-11 | 964 | 977 | 961 | 974 | 59,400 | 974 |
| 2025-06-10 | 961 | 973 | 958 | 960 | 69,000 | 960 |
| 2025-06-09 | 972 | 972 | 953 | 961 | 42,900 | 961 |
| 2025-06-06 | 961 | 973 | 961 | 963 | 48,400 | 963 |
| 2025-06-05 | 958 | 966 | 958 | 964 | 56,500 | 964 |
| 2025-06-04 | 961 | 969 | 957 | 961 | 80,600 | 961 |
| 2025-06-03 | 960 | 960 | 950 | 957 | 39,700 | 957 |
| 2025-06-02 | 951 | 956 | 947 | 954 | 64,900 | 954 |
| 2025-05-30 | 950 | 960 | 943 | 955 | 54,500 | 955 |
| 2025-05-29 | 949 | 957 | 945 | 953 | 87,200 | 953 |
| 2025-05-28 | 948 | 952 | 939 | 943 | 101,000 | 943 |
| 2025-05-27 | 933 | 945 | 933 | 945 | 90,800 | 945 |
| 2025-05-26 | 923 | 931 | 923 | 930 | 43,300 | 930 |
| 2025-05-23 | 909 | 919 | 909 | 919 | 62,000 | 919 |
| 2025-05-22 | 912 | 915 | 905 | 908 | 64,500 | 908 |
| 2025-05-21 | 923 | 927 | 915 | 922 | 82,700 | 922 |
| 2025-05-20 | 947 | 947 | 919 | 920 | 82,400 | 920 |
| 2025-05-19 | 921 | 941 | 920 | 935 | 111,600 | 935 |
| 2025-05-16 | 932 | 933 | 920 | 925 | 99,100 | 925 |
| 2025-05-15 | 919 | 946 | 918 | 932 | 246,500 | 932 |
| 2025-05-14 | 909 | 936 | 887 | 934 | 422,900 | 934 |
| 2025-05-13 | 927 | 933 | 911 | 914 | 90,000 | 914 |
| 2025-05-12 | 911 | 915 | 906 | 915 | 65,000 | 915 |
| 2025-05-09 | 903 | 910 | 902 | 909 | 98,500 | 909 |
| 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