5702 (株)大紀アルミニウム工業所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,3801,3811,3621,364104,6001,364
2022-11-241,3681,3791,3621,371152,0001,371
2022-11-221,3511,3661,3511,357143,1001,357
2022-11-211,3591,3621,3401,346119,8001,346
2022-11-181,3481,3531,3371,342116,7001,342
2022-11-171,3321,3451,3251,329160,4001,329
2022-11-161,3491,3491,3171,324174,5001,324
2022-11-151,3151,3501,3061,350195,8001,350
2022-11-141,2941,3411,2921,306320,4001,306
2022-11-111,2991,2991,2601,289316,3001,289
2022-11-101,2811,2811,2661,273139,3001,273
2022-11-091,3011,3101,2931,294163,7001,294
2022-11-081,2931,3151,2801,312184,0001,312
2022-11-071,2831,2951,2711,276194,7001,276
2022-11-041,2541,2801,2511,260273,9001,260
2022-11-021,2661,2941,2561,256231,6001,256
2022-11-011,2601,2771,2421,260235,6001,260
2022-10-311,2751,2941,2721,283115,9001,283
2022-10-281,2681,2851,2461,274228,8001,274
2022-10-271,2901,2901,2721,28365,4001,283
2022-10-261,2911,2921,2721,28489,9001,284
2022-10-251,2851,2931,2731,27698,5001,276
2022-10-241,2761,2861,2661,280105,1001,280
2022-10-211,2691,2701,2521,25263,5001,252
2022-10-201,2591,2721,2541,27284,4001,272
2022-10-191,2771,2831,2701,27974,2001,279
2022-10-181,2651,2801,2611,27481,6001,274
2022-10-171,2551,2671,2531,25957,6001,259
2022-10-141,2601,2781,2551,269183,0001,269
2022-10-131,2611,2621,2391,257119,4001,257
2022-10-121,2501,2511,2271,232125,0001,232
2022-10-111,2501,2691,2441,24691,1001,246
2022-10-071,2481,2671,2461,26090,4001,260
2022-10-061,2781,3011,2621,262124,2001,262
2022-10-051,2991,3031,2631,265119,1001,265
2022-10-041,2391,2771,2391,273209,0001,273
2022-10-031,1701,2061,1461,206247,2001,206
2022-09-301,1901,2041,1721,179210,4001,179
2022-09-291,2191,2301,1951,201180,5001,201
2022-09-281,2441,2451,2071,232183,7001,232
2022-09-271,2401,2611,2371,247141,8001,247
2022-09-261,2811,2871,2241,233278,4001,233
2022-09-221,2801,3151,2801,305142,9001,305
2022-09-211,2941,3051,2871,303139,5001,303
2022-09-201,3271,3501,3111,311203,9001,311
2022-09-161,3231,3331,3111,327200,6001,327
2022-09-151,3531,3591,3401,34096,5001,340
2022-09-141,3271,3601,3251,353124,9001,353
2022-09-131,3621,3741,3611,372106,6001,372
2022-09-121,3691,3691,3491,362196,4001,362
2022-09-091,3401,3501,3341,342120,3001,342
2022-09-081,3191,3341,3131,334165,2001,334
2022-09-071,3311,3331,2931,301157,1001,301
2022-09-061,3361,3451,3261,344154,9001,344
2022-09-051,2951,3181,2901,316114,0001,316
2022-09-021,3041,3101,2931,297161,5001,297
2022-09-011,3341,3421,3161,319142,5001,319
2022-08-311,3491,3571,3431,354156,2001,354
2022-08-301,3631,3711,3531,370129,9001,370
2022-08-291,3241,3451,3201,340143,5001,340
2022-08-261,3601,3711,3511,354153,4001,354
2022-08-251,3541,3541,3371,345131,6001,345
2022-08-241,3401,3521,3361,347167,2001,347
2022-08-231,3111,3291,3061,323191,7001,323
2022-08-221,3051,3301,3011,330105,5001,330
2022-08-191,3191,3281,3101,323112,4001,323
2022-08-181,2961,3151,2841,311120,8001,311
2022-08-171,2981,3211,2981,302104,1001,302
2022-08-161,2861,2951,2751,289173,8001,289
2022-08-151,3281,3281,3001,314158,7001,314
2022-08-121,3001,3281,2981,320252,9001,320
2022-08-101,2851,2981,2701,283126,2001,283
2022-08-091,2941,2971,2811,284135,3001,284
2022-08-081,2901,2981,2801,289132,0001,289
2022-08-051,2611,2921,2601,279358,6001,279
2022-08-041,2451,2561,2271,250124,9001,250
2022-08-031,2381,2481,2311,248159,7001,248
2022-08-021,2641,2641,2201,238403,7001,238
2022-08-011,2671,2951,2641,278419,7001,278
2022-07-291,2241,2411,2211,233162,8001,233
2022-07-281,2391,2391,2131,220156,7001,220
2022-07-271,2311,2341,2181,22965,6001,229
2022-07-261,2241,2371,2241,233108,5001,233
2022-07-251,2181,2241,2051,213116,7001,213
2022-07-221,2391,2401,2241,227153,6001,227
2022-07-211,2211,2361,2141,235143,8001,235
2022-07-201,2181,2231,2081,220230,0001,220
2022-07-191,1831,1951,1771,194190,9001,194
2022-07-151,1601,1671,1371,166243,6001,166
2022-07-141,1521,1721,1431,166175,3001,166
2022-07-131,1691,1701,1541,155159,0001,155
2022-07-121,1911,1951,1631,163170,2001,163
2022-07-111,2181,2181,1941,201195,3001,201
2022-07-081,1821,2111,1821,191281,1001,191
2022-07-071,1851,1861,1481,166244,4001,166
2022-07-061,1871,1931,1641,183266,9001,183
2022-07-051,2081,2201,2031,217150,5001,217
2022-07-041,2021,2041,1811,198127,4001,198
2022-07-011,1901,1991,1731,187181,2001,187
2022-06-301,2201,2291,1921,197200,7001,197
2022-06-291,2301,2351,2171,225286,2001,225
2022-06-281,2261,2481,2261,240191,0001,240
2022-06-271,2441,2461,2171,228208,9001,228
2022-06-241,1931,2151,1771,215204,1001,215
2022-06-231,1901,2131,1871,199180,4001,199
2022-06-221,2501,2511,2001,203270,3001,203
2022-06-211,2001,2461,1881,239261,5001,239
2022-06-201,2161,2171,1551,172267,5001,172
2022-06-171,2011,2121,1891,205320,4001,205
2022-06-161,2571,2781,2401,241233,2001,241
2022-06-151,2791,2941,2331,233407,9001,233
2022-06-141,2581,2891,2561,287284,5001,287
2022-06-131,3071,3341,2911,292344,8001,292
2022-06-101,3241,3451,3131,337361,5001,337
2022-06-091,3461,3571,3361,348296,1001,348
2022-06-081,3891,3891,3481,348426,5001,348
2022-06-071,3701,3841,3471,381260,1001,381
2022-06-061,3701,3781,3571,358201,0001,358
2022-06-031,3801,3861,3631,379263,7001,379
2022-06-021,3661,3691,3461,359216,7001,359
2022-06-011,3291,3811,3211,372301,6001,372
2022-05-311,3601,3601,3341,335402,3001,335
2022-05-301,3791,3931,3541,360424,6001,360
2022-05-271,3731,3741,3441,352225,0001,352
2022-05-261,3751,3841,3431,344296,2001,344
2022-05-251,3651,3881,3521,375283,4001,375
2022-05-241,4151,4171,3791,381337,1001,381
2022-05-231,4221,4221,3891,407447,8001,407
2022-05-201,3601,3861,3471,382429,4001,382
2022-05-191,2911,3421,2901,336430,7001,336
2022-05-181,3221,3781,3201,375734,7001,375
2022-05-171,3041,3221,2751,292397,3001,292
2022-05-161,3231,3341,2691,277508,7001,277
2022-05-131,2291,3251,2271,304950,4001,304
2022-05-121,2651,2671,2251,229571,5001,229
2022-05-111,2851,2961,2461,277573,7001,277
2022-05-101,3201,3341,3031,315478,6001,315
2022-05-091,4051,4051,3381,338625,8001,338
2022-05-061,4301,4381,4131,420541,6001,420
2022-05-021,4301,4561,4261,440208,9001,440
2022-04-281,4011,4521,3911,452313,8001,452
2022-04-271,4061,4091,3711,398578,8001,398
2022-04-261,4301,4441,3971,429502,2001,429
2022-04-251,4491,4801,4201,427680,2001,427
2022-04-221,5041,5291,4911,508354,7001,508
2022-04-211,5721,5761,5181,544343,4001,544
2022-04-201,6031,6071,5631,576304,5001,576
2022-04-191,5861,6141,5751,613353,7001,613
2022-04-181,5711,5811,5331,566238,5001,566
2022-04-151,5781,5991,5601,582270,5001,582
2022-04-141,5581,5851,5501,583338,7001,583
2022-04-131,5321,5431,5141,535225,5001,535
2022-04-121,5001,5241,4861,521252,1001,521
2022-04-111,5381,5801,5201,526348,8001,526
2022-04-081,5081,5481,4931,543384,3001,543
2022-04-071,4901,4951,4561,491449,7001,491
2022-04-061,5311,5321,5111,520315,7001,520
2022-04-051,5721,5931,5361,554402,0001,554
2022-04-041,5331,5571,5121,539398,2001,539
2022-04-011,5461,5561,5301,548307,4001,548
2022-03-311,6191,6431,5731,575466,1001,575
2022-03-301,6051,6351,5661,594556,1001,594
2022-03-291,6131,6461,5941,641499,6001,641
2022-03-281,7001,7001,6101,618758,4001,618
2022-03-251,7081,7231,6841,703505,6001,703
2022-03-241,7231,7451,6621,709888,7001,709
2022-03-231,6701,7031,6071,6891,090,7001,689
2022-03-221,6561,7431,6201,7181,466,6001,718
2022-03-181,5501,6331,5501,6032,028,2001,603
2022-03-171,5081,5281,4911,510729,8001,510
2022-03-161,4881,5071,4621,478567,6001,478
2022-03-151,5111,5211,4621,478768,5001,478
2022-03-141,5201,5741,4831,547716,5001,547
2022-03-111,4761,5431,4611,507722,0001,507
2022-03-101,4701,5071,4361,493833,8001,493
2022-03-091,5151,5431,4511,460906,0001,460
2022-03-081,6911,6951,4911,4991,424,3001,499
2022-03-071,8551,8951,7691,781961,9001,781
2022-03-041,9351,9431,7651,8361,477,3001,836
2022-03-031,9051,9241,8411,8951,491,7001,895
2022-03-021,7351,8751,7351,8511,678,1001,851
2022-03-011,7591,7691,7011,703617,0001,703
2022-02-281,7051,7461,6591,740825,5001,740
2022-02-251,6611,6771,6201,672378,2001,672
2022-02-241,6471,6681,5911,621449,7001,621
2022-02-221,6731,6931,6291,647392,6001,647
2022-02-211,6361,6931,6301,673286,8001,673
2022-02-181,6401,6871,6131,665369,4001,665
2022-02-171,6551,7041,6401,671594,7001,671
2022-02-161,6451,6561,6011,634364,2001,634
2022-02-151,5631,6301,5631,624760,8001,624
2022-02-141,5521,6011,5261,576396,5001,576
2022-02-101,6201,6201,5411,586478,9001,586
2022-02-091,5731,6131,5651,596723,7001,596
2022-02-081,4771,5271,4731,515461,4001,515
2022-02-071,4461,4681,4361,463245,6001,463
2022-02-041,4221,4691,4221,459334,5001,459
2022-02-031,4711,4891,4251,425505,6001,425
2022-02-021,4321,4951,4241,495675,0001,495
2022-02-011,4801,5371,4001,4151,421,6001,415
2022-01-311,5061,5731,4981,560543,7001,560
2022-01-281,4981,4981,4541,493292,2001,493
2022-01-271,5351,5451,4531,468394,8001,468
2022-01-261,5401,5591,5021,532345,7001,532
2022-01-251,5951,5961,4801,498659,7001,498
2022-01-241,5971,6351,5781,601368,1001,601
2022-01-211,6271,6371,5681,634557,5001,634
2022-01-201,6401,6891,6301,667362,0001,667
2022-01-191,6471,6991,6311,642516,7001,642
2022-01-181,7211,7641,6751,683619,0001,683
2022-01-171,8291,8291,7241,736540,9001,736
2022-01-141,7811,8021,7341,798531,1001,798
2022-01-131,7701,8241,7541,796695,8001,796
2022-01-121,7041,7971,7041,794999,8001,794
2022-01-111,6571,6931,6371,693522,8001,693
2022-01-071,6381,6541,5671,629503,5001,629
2022-01-061,6611,6721,6061,613570,7001,613
2022-01-051,6021,6991,5941,696681,0001,696
2022-01-041,6091,6121,5701,586309,6001,586

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