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
2025-02-131,0191,0221,0151,02158,0001,021
2025-02-121,0401,0431,0151,01691,6001,016
2025-02-101,0381,0381,0111,02498,2001,024
2025-02-071,0401,0501,0311,04574,2001,045
2025-02-061,0361,0421,0351,04050,1001,040
2025-02-051,0361,0401,0311,03857,6001,038
2025-02-041,0411,0411,0271,02756,2001,027
2025-02-031,0511,0591,0281,02991,9001,029
2025-01-311,0601,0661,0511,06175,3001,061
2025-01-301,0641,0641,0561,06255,4001,062
2025-01-291,0611,0681,0571,05852,1001,058
2025-01-281,0551,0651,0531,05435,9001,054
2025-01-271,0551,0661,0521,06594,2001,065
2025-01-241,0431,0541,0381,04768,1001,047
2025-01-231,0441,0501,0351,03684,4001,036
2025-01-221,0431,0491,0401,04867,4001,048
2025-01-211,0451,0491,0401,04536,2001,045
2025-01-201,0351,0421,0351,04260,4001,042
2025-01-171,0311,0351,0261,03456,1001,034
2025-01-161,0441,0491,0321,03463,6001,034
2025-01-151,0381,0461,0381,04339,1001,043
2025-01-141,0411,0441,0291,03572,4001,035
2025-01-101,0441,0471,0381,04260,0001,042
2025-01-091,0511,0511,0371,04584,3001,045
2025-01-081,0561,0641,0511,05165,3001,051
2025-01-071,0681,0681,0491,05268,5001,052
2025-01-061,0731,0731,0531,06085,6001,060

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