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 |
---|---|---|---|---|---|---|
2025-02-13 | 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