5702 (株)大紀アルミニウム工業所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,3021,3051,2851,291110,6001,291
2024-05-221,3501,3561,3201,32293,3001,322
2024-05-211,3401,3581,3311,34091,4001,340
2024-05-201,3021,3451,3021,328168,4001,328
2024-05-171,3001,3101,2901,309101,8001,309
2024-05-161,3451,3451,3021,314120,9001,314
2024-05-151,3841,3941,3381,339220,4001,339
2024-05-141,3841,4581,3361,370572,4001,370
2024-05-131,3561,3841,3561,384278,5001,384
2024-05-101,3181,3451,3141,344196,9001,344
2024-05-091,3071,3161,3011,30866,9001,308
2024-05-081,3051,3221,3051,30779,3001,307
2024-05-071,3071,3181,3021,31171,6001,311
2024-05-021,3051,3051,2901,30154,7001,301
2024-05-011,3141,3231,3001,30392,1001,303
2024-04-301,3451,3521,3281,334165,1001,334
2024-04-261,3181,3351,3151,33167,9001,331
2024-04-251,3261,3351,3211,324134,5001,324
2024-04-241,3361,3361,3151,32789,8001,327
2024-04-231,3321,3381,3241,328139,2001,328
2024-04-221,3401,3401,3191,333140,5001,333
2024-04-191,3361,3361,3151,317137,8001,317
2024-04-181,3041,3551,3041,345150,8001,345
2024-04-171,3501,3501,3041,322221,4001,322
2024-04-161,3501,3581,3221,336420,7001,336
2024-04-151,2921,3451,2901,345376,1001,345
2024-04-121,2701,2881,2701,286170,7001,286
2024-04-111,2481,2621,2401,260118,7001,260
2024-04-101,2391,2551,2391,252101,2001,252
2024-04-091,2361,2421,2291,23697,5001,236
2024-04-081,2381,2381,2161,232107,7001,232
2024-04-051,2281,2381,2211,23857,1001,238
2024-04-041,2421,2421,2301,23579,9001,235
2024-04-031,2221,2341,2131,22982,9001,229
2024-04-021,2351,2381,2141,21680,9001,216
2024-04-011,2501,2561,2331,23581,2001,235
2024-03-291,2251,2471,2251,244102,5001,244
2024-03-281,2301,2421,2211,224104,0001,224
2024-03-271,2571,2651,2541,259135,8001,259
2024-03-261,2501,2551,2441,25479,7001,254
2024-03-251,2531,2601,2441,251115,8001,251
2024-03-221,2641,2641,2501,259106,4001,259
2024-03-211,2641,2641,2541,264119,5001,264
2024-03-191,2321,2541,2311,251179,4001,251
2024-03-181,2331,2371,2271,23175,7001,231
2024-03-151,2181,2271,2131,223115,9001,223
2024-03-141,2101,2171,2011,21769,4001,217
2024-03-131,2121,2121,1941,20071,6001,200
2024-03-121,2011,2061,1851,203105,4001,203
2024-03-111,2151,2191,1971,209105,5001,209
2024-03-081,2061,2251,2061,222132,6001,222
2024-03-071,2201,2201,2021,20691,0001,206
2024-03-061,2011,2141,1931,21480,1001,214
2024-03-051,1871,2021,1831,20296,5001,202
2024-03-041,1931,1981,1871,18891,7001,188
2024-03-011,1881,1971,1881,18886,9001,188
2024-02-291,2101,2101,1881,188191,1001,188
2024-02-281,2161,2221,2121,21580,0001,215
2024-02-271,2151,2201,2091,216115,5001,216
2024-02-261,2361,2381,2151,215138,0001,215
2024-02-221,2421,2451,2331,23673,9001,236
2024-02-211,2301,2361,2231,22982,1001,229
2024-02-201,2431,2431,2341,235109,5001,235
2024-02-191,2331,2411,2291,240110,9001,240
2024-02-161,2211,2361,2201,231110,8001,231
2024-02-151,2261,2291,2081,21292,0001,212
2024-02-141,2301,2301,2131,223118,7001,223
2024-02-131,2201,2391,2161,236131,1001,236
2024-02-091,2111,2271,2081,21986,4001,219
2024-02-081,2241,2271,2091,21599,9001,215
2024-02-071,2091,2311,2091,229122,1001,229
2024-02-061,2211,2211,2061,209136,3001,209
2024-02-051,2251,2311,2191,229134,7001,229
2024-02-021,2251,2321,2111,226124,0001,226
2024-02-011,2431,2481,2151,221216,1001,221
2024-01-311,2501,2581,2411,256132,0001,256
2024-01-301,2531,2591,2481,251113,1001,251
2024-01-291,2421,2541,2401,250101,0001,250
2024-01-261,2491,2541,2361,239148,8001,239
2024-01-251,2421,2541,2381,248144,3001,248
2024-01-241,2351,2531,2281,241175,8001,241
2024-01-231,2321,2341,2201,220122,6001,220
2024-01-221,2191,2341,2111,226180,2001,226
2024-01-191,2011,2161,2011,212150,1001,212
2024-01-181,1911,2021,1901,199123,2001,199
2024-01-171,1991,2111,1911,193144,6001,193
2024-01-161,2131,2171,1971,198129,5001,198
2024-01-151,2081,2261,2081,211102,2001,211
2024-01-121,2201,2281,2071,214155,3001,214
2024-01-111,2281,2311,2181,218138,9001,218
2024-01-101,2231,2301,2161,219114,7001,219
2024-01-091,2301,2301,2141,224131,0001,224
2024-01-051,2161,2221,2101,221144,0001,221
2024-01-041,1801,2181,1721,216216,0001,216

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