5702 (株)大紀アルミニウム工業所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,288 | 1,293 | 1,278 | 1,289 | 129,600 | 1,289 |
| 2023-06-01 | 1,275 | 1,284 | 1,269 | 1,278 | 81,000 | 1,278 |
| 2023-05-31 | 1,293 | 1,295 | 1,268 | 1,275 | 201,000 | 1,275 |
| 2023-05-30 | 1,310 | 1,313 | 1,297 | 1,304 | 75,200 | 1,304 |
| 2023-05-29 | 1,318 | 1,324 | 1,313 | 1,315 | 82,300 | 1,315 |
| 2023-05-26 | 1,320 | 1,320 | 1,292 | 1,298 | 173,200 | 1,298 |
| 2023-05-25 | 1,315 | 1,325 | 1,308 | 1,319 | 77,600 | 1,319 |
| 2023-05-24 | 1,316 | 1,335 | 1,315 | 1,320 | 110,900 | 1,320 |
| 2023-05-23 | 1,337 | 1,350 | 1,326 | 1,326 | 104,700 | 1,326 |
| 2023-05-22 | 1,333 | 1,336 | 1,321 | 1,331 | 97,500 | 1,331 |
| 2023-05-19 | 1,342 | 1,349 | 1,333 | 1,336 | 133,900 | 1,336 |
| 2023-05-18 | 1,340 | 1,344 | 1,326 | 1,342 | 105,800 | 1,342 |
| 2023-05-17 | 1,339 | 1,344 | 1,326 | 1,330 | 127,100 | 1,330 |
| 2023-05-16 | 1,369 | 1,375 | 1,339 | 1,351 | 179,200 | 1,351 |
| 2023-05-15 | 1,366 | 1,384 | 1,343 | 1,356 | 154,900 | 1,356 |
| 2023-05-12 | 1,386 | 1,398 | 1,326 | 1,368 | 407,300 | 1,368 |
| 2023-05-11 | 1,400 | 1,403 | 1,385 | 1,403 | 98,800 | 1,403 |
| 2023-05-10 | 1,438 | 1,453 | 1,411 | 1,416 | 147,900 | 1,416 |
| 2023-05-09 | 1,428 | 1,438 | 1,424 | 1,430 | 88,300 | 1,430 |
| 2023-05-08 | 1,405 | 1,428 | 1,402 | 1,426 | 136,300 | 1,426 |
| 2023-05-02 | 1,416 | 1,420 | 1,400 | 1,405 | 103,000 | 1,405 |
| 2023-05-01 | 1,390 | 1,414 | 1,389 | 1,412 | 114,500 | 1,412 |
| 2023-04-28 | 1,388 | 1,389 | 1,376 | 1,388 | 94,900 | 1,388 |
| 2023-04-27 | 1,344 | 1,371 | 1,340 | 1,370 | 77,700 | 1,370 |
| 2023-04-26 | 1,358 | 1,359 | 1,337 | 1,351 | 169,300 | 1,351 |
| 2023-04-25 | 1,390 | 1,394 | 1,368 | 1,370 | 97,100 | 1,370 |
| 2023-04-24 | 1,397 | 1,397 | 1,384 | 1,386 | 86,500 | 1,386 |
| 2023-04-21 | 1,401 | 1,415 | 1,396 | 1,401 | 86,700 | 1,401 |
| 2023-04-20 | 1,403 | 1,404 | 1,393 | 1,401 | 53,000 | 1,401 |
| 2023-04-19 | 1,404 | 1,410 | 1,394 | 1,410 | 79,600 | 1,410 |
| 2023-04-18 | 1,400 | 1,409 | 1,390 | 1,405 | 74,500 | 1,405 |
| 2023-04-17 | 1,404 | 1,406 | 1,391 | 1,399 | 83,600 | 1,399 |
| 2023-04-14 | 1,420 | 1,420 | 1,407 | 1,408 | 70,900 | 1,408 |
| 2023-04-13 | 1,408 | 1,408 | 1,395 | 1,400 | 74,200 | 1,400 |
| 2023-04-12 | 1,414 | 1,422 | 1,408 | 1,412 | 76,400 | 1,412 |
| 2023-04-11 | 1,402 | 1,413 | 1,393 | 1,413 | 67,800 | 1,413 |
| 2023-04-10 | 1,393 | 1,399 | 1,387 | 1,396 | 45,500 | 1,396 |
| 2023-04-07 | 1,374 | 1,383 | 1,368 | 1,379 | 67,200 | 1,379 |
| 2023-04-06 | 1,378 | 1,387 | 1,368 | 1,373 | 160,100 | 1,373 |
| 2023-04-05 | 1,419 | 1,423 | 1,393 | 1,394 | 133,100 | 1,394 |
| 2023-04-04 | 1,437 | 1,442 | 1,429 | 1,442 | 71,400 | 1,442 |
| 2023-04-03 | 1,456 | 1,456 | 1,429 | 1,437 | 90,600 | 1,437 |
| 2023-03-31 | 1,427 | 1,455 | 1,425 | 1,428 | 146,100 | 1,428 |
| 2023-03-30 | 1,430 | 1,437 | 1,405 | 1,421 | 117,000 | 1,421 |
| 2023-03-29 | 1,440 | 1,460 | 1,433 | 1,460 | 195,800 | 1,460 |
| 2023-03-28 | 1,437 | 1,443 | 1,422 | 1,433 | 147,500 | 1,433 |
| 2023-03-27 | 1,449 | 1,449 | 1,417 | 1,427 | 159,100 | 1,427 |
| 2023-03-24 | 1,416 | 1,437 | 1,413 | 1,426 | 101,700 | 1,426 |
| 2023-03-23 | 1,422 | 1,429 | 1,406 | 1,426 | 93,300 | 1,426 |
| 2023-03-22 | 1,427 | 1,433 | 1,421 | 1,427 | 139,400 | 1,427 |
| 2023-03-20 | 1,405 | 1,421 | 1,402 | 1,402 | 136,500 | 1,402 |
| 2023-03-17 | 1,434 | 1,443 | 1,404 | 1,424 | 175,800 | 1,424 |
| 2023-03-16 | 1,396 | 1,423 | 1,386 | 1,415 | 209,000 | 1,415 |
| 2023-03-15 | 1,462 | 1,464 | 1,442 | 1,456 | 161,900 | 1,456 |
| 2023-03-14 | 1,440 | 1,441 | 1,401 | 1,433 | 207,200 | 1,433 |
| 2023-03-13 | 1,443 | 1,459 | 1,432 | 1,459 | 158,400 | 1,459 |
| 2023-03-10 | 1,494 | 1,501 | 1,456 | 1,470 | 350,300 | 1,470 |
| 2023-03-09 | 1,505 | 1,520 | 1,494 | 1,519 | 165,000 | 1,519 |
| 2023-03-08 | 1,513 | 1,516 | 1,484 | 1,498 | 257,000 | 1,498 |
| 2023-03-07 | 1,515 | 1,528 | 1,509 | 1,527 | 160,700 | 1,527 |
| 2023-03-06 | 1,501 | 1,553 | 1,500 | 1,531 | 440,200 | 1,531 |
| 2023-03-03 | 1,483 | 1,496 | 1,470 | 1,485 | 217,000 | 1,485 |
| 2023-03-02 | 1,481 | 1,488 | 1,461 | 1,475 | 182,300 | 1,475 |
| 2023-03-01 | 1,453 | 1,480 | 1,453 | 1,478 | 187,600 | 1,478 |
| 2023-02-28 | 1,463 | 1,476 | 1,438 | 1,448 | 243,900 | 1,448 |
| 2023-02-27 | 1,438 | 1,460 | 1,431 | 1,453 | 189,600 | 1,453 |
| 2023-02-24 | 1,436 | 1,439 | 1,417 | 1,430 | 153,000 | 1,430 |
| 2023-02-22 | 1,432 | 1,450 | 1,422 | 1,432 | 151,900 | 1,432 |
| 2023-02-21 | 1,425 | 1,468 | 1,425 | 1,449 | 278,700 | 1,449 |
| 2023-02-20 | 1,425 | 1,429 | 1,410 | 1,416 | 109,000 | 1,416 |
| 2023-02-17 | 1,430 | 1,449 | 1,419 | 1,419 | 223,900 | 1,419 |
| 2023-02-16 | 1,417 | 1,433 | 1,406 | 1,430 | 235,700 | 1,430 |
| 2023-02-15 | 1,395 | 1,414 | 1,395 | 1,406 | 196,400 | 1,406 |
| 2023-02-14 | 1,388 | 1,398 | 1,379 | 1,390 | 164,400 | 1,390 |
| 2023-02-13 | 1,377 | 1,385 | 1,361 | 1,367 | 209,300 | 1,367 |
| 2023-02-10 | 1,346 | 1,384 | 1,346 | 1,360 | 232,700 | 1,360 |
| 2023-02-09 | 1,318 | 1,374 | 1,318 | 1,363 | 267,000 | 1,363 |
| 2023-02-08 | 1,327 | 1,327 | 1,308 | 1,322 | 164,100 | 1,322 |
| 2023-02-07 | 1,344 | 1,345 | 1,310 | 1,322 | 197,100 | 1,322 |
| 2023-02-06 | 1,311 | 1,328 | 1,308 | 1,322 | 148,200 | 1,322 |
| 2023-02-03 | 1,320 | 1,325 | 1,295 | 1,299 | 255,500 | 1,299 |
| 2023-02-02 | 1,372 | 1,372 | 1,327 | 1,337 | 328,700 | 1,337 |
| 2023-02-01 | 1,357 | 1,413 | 1,356 | 1,372 | 464,300 | 1,372 |
| 2023-01-31 | 1,447 | 1,454 | 1,424 | 1,429 | 315,800 | 1,429 |
| 2023-01-30 | 1,473 | 1,486 | 1,447 | 1,457 | 230,300 | 1,457 |
| 2023-01-27 | 1,486 | 1,487 | 1,456 | 1,470 | 252,200 | 1,470 |
| 2023-01-26 | 1,443 | 1,479 | 1,440 | 1,462 | 344,200 | 1,462 |
| 2023-01-25 | 1,420 | 1,442 | 1,409 | 1,438 | 243,200 | 1,438 |
| 2023-01-24 | 1,432 | 1,439 | 1,417 | 1,421 | 266,600 | 1,421 |
| 2023-01-23 | 1,430 | 1,430 | 1,390 | 1,410 | 242,200 | 1,410 |
| 2023-01-20 | 1,364 | 1,416 | 1,360 | 1,407 | 316,000 | 1,407 |
| 2023-01-19 | 1,349 | 1,377 | 1,347 | 1,353 | 136,300 | 1,353 |
| 2023-01-18 | 1,317 | 1,376 | 1,316 | 1,370 | 316,900 | 1,370 |
| 2023-01-17 | 1,301 | 1,318 | 1,301 | 1,310 | 72,800 | 1,310 |
| 2023-01-16 | 1,327 | 1,327 | 1,301 | 1,306 | 132,900 | 1,306 |
| 2023-01-13 | 1,353 | 1,369 | 1,314 | 1,321 | 255,900 | 1,321 |
| 2023-01-12 | 1,303 | 1,372 | 1,303 | 1,353 | 488,000 | 1,353 |
| 2023-01-11 | 1,279 | 1,304 | 1,278 | 1,299 | 152,700 | 1,299 |
| 2023-01-10 | 1,251 | 1,270 | 1,248 | 1,270 | 152,500 | 1,270 |
| 2023-01-06 | 1,225 | 1,242 | 1,225 | 1,238 | 125,700 | 1,238 |
| 2023-01-05 | 1,215 | 1,231 | 1,215 | 1,221 | 163,800 | 1,221 |
| 2023-01-04 | 1,241 | 1,241 | 1,214 | 1,220 | 133,700 | 1,220 |
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
