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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,336 | 1,336 | 1,315 | 1,317 | 137,800 | 1,317 |
| 2024-04-18 | 1,304 | 1,355 | 1,304 | 1,345 | 150,800 | 1,345 |
| 2024-04-17 | 1,350 | 1,350 | 1,304 | 1,322 | 221,400 | 1,322 |
| 2024-04-16 | 1,350 | 1,358 | 1,322 | 1,336 | 420,700 | 1,336 |
| 2024-04-15 | 1,292 | 1,345 | 1,290 | 1,345 | 376,100 | 1,345 |
| 2024-04-12 | 1,270 | 1,288 | 1,270 | 1,286 | 170,700 | 1,286 |
| 2024-04-11 | 1,248 | 1,262 | 1,240 | 1,260 | 118,700 | 1,260 |
| 2024-04-10 | 1,239 | 1,255 | 1,239 | 1,252 | 101,200 | 1,252 |
| 2024-04-09 | 1,236 | 1,242 | 1,229 | 1,236 | 97,500 | 1,236 |
| 2024-04-08 | 1,238 | 1,238 | 1,216 | 1,232 | 107,700 | 1,232 |
| 2024-04-05 | 1,228 | 1,238 | 1,221 | 1,238 | 57,100 | 1,238 |
| 2024-04-04 | 1,242 | 1,242 | 1,230 | 1,235 | 79,900 | 1,235 |
| 2024-04-03 | 1,222 | 1,234 | 1,213 | 1,229 | 82,900 | 1,229 |
| 2024-04-02 | 1,235 | 1,238 | 1,214 | 1,216 | 80,900 | 1,216 |
| 2024-04-01 | 1,250 | 1,256 | 1,233 | 1,235 | 81,200 | 1,235 |
| 2024-03-29 | 1,225 | 1,247 | 1,225 | 1,244 | 102,500 | 1,244 |
| 2024-03-28 | 1,230 | 1,242 | 1,221 | 1,224 | 104,000 | 1,224 |
| 2024-03-27 | 1,257 | 1,265 | 1,254 | 1,259 | 135,800 | 1,259 |
| 2024-03-26 | 1,250 | 1,255 | 1,244 | 1,254 | 79,700 | 1,254 |
| 2024-03-25 | 1,253 | 1,260 | 1,244 | 1,251 | 115,800 | 1,251 |
| 2024-03-22 | 1,264 | 1,264 | 1,250 | 1,259 | 106,400 | 1,259 |
| 2024-03-21 | 1,264 | 1,264 | 1,254 | 1,264 | 119,500 | 1,264 |
| 2024-03-19 | 1,232 | 1,254 | 1,231 | 1,251 | 179,400 | 1,251 |
| 2024-03-18 | 1,233 | 1,237 | 1,227 | 1,231 | 75,700 | 1,231 |
| 2024-03-15 | 1,218 | 1,227 | 1,213 | 1,223 | 115,900 | 1,223 |
| 2024-03-14 | 1,210 | 1,217 | 1,201 | 1,217 | 69,400 | 1,217 |
| 2024-03-13 | 1,212 | 1,212 | 1,194 | 1,200 | 71,600 | 1,200 |
| 2024-03-12 | 1,201 | 1,206 | 1,185 | 1,203 | 105,400 | 1,203 |
| 2024-03-11 | 1,215 | 1,219 | 1,197 | 1,209 | 105,500 | 1,209 |
| 2024-03-08 | 1,206 | 1,225 | 1,206 | 1,222 | 132,600 | 1,222 |
| 2024-03-07 | 1,220 | 1,220 | 1,202 | 1,206 | 91,000 | 1,206 |
| 2024-03-06 | 1,201 | 1,214 | 1,193 | 1,214 | 80,100 | 1,214 |
| 2024-03-05 | 1,187 | 1,202 | 1,183 | 1,202 | 96,500 | 1,202 |
| 2024-03-04 | 1,193 | 1,198 | 1,187 | 1,188 | 91,700 | 1,188 |
| 2024-03-01 | 1,188 | 1,197 | 1,188 | 1,188 | 86,900 | 1,188 |
| 2024-02-29 | 1,210 | 1,210 | 1,188 | 1,188 | 191,100 | 1,188 |
| 2024-02-28 | 1,216 | 1,222 | 1,212 | 1,215 | 80,000 | 1,215 |
| 2024-02-27 | 1,215 | 1,220 | 1,209 | 1,216 | 115,500 | 1,216 |
| 2024-02-26 | 1,236 | 1,238 | 1,215 | 1,215 | 138,000 | 1,215 |
| 2024-02-22 | 1,242 | 1,245 | 1,233 | 1,236 | 73,900 | 1,236 |
| 2024-02-21 | 1,230 | 1,236 | 1,223 | 1,229 | 82,100 | 1,229 |
| 2024-02-20 | 1,243 | 1,243 | 1,234 | 1,235 | 109,500 | 1,235 |
| 2024-02-19 | 1,233 | 1,241 | 1,229 | 1,240 | 110,900 | 1,240 |
| 2024-02-16 | 1,221 | 1,236 | 1,220 | 1,231 | 110,800 | 1,231 |
| 2024-02-15 | 1,226 | 1,229 | 1,208 | 1,212 | 92,000 | 1,212 |
| 2024-02-14 | 1,230 | 1,230 | 1,213 | 1,223 | 118,700 | 1,223 |
| 2024-02-13 | 1,220 | 1,239 | 1,216 | 1,236 | 131,100 | 1,236 |
| 2024-02-09 | 1,211 | 1,227 | 1,208 | 1,219 | 86,400 | 1,219 |
| 2024-02-08 | 1,224 | 1,227 | 1,209 | 1,215 | 99,900 | 1,215 |
| 2024-02-07 | 1,209 | 1,231 | 1,209 | 1,229 | 122,100 | 1,229 |
| 2024-02-06 | 1,221 | 1,221 | 1,206 | 1,209 | 136,300 | 1,209 |
| 2024-02-05 | 1,225 | 1,231 | 1,219 | 1,229 | 134,700 | 1,229 |
| 2024-02-02 | 1,225 | 1,232 | 1,211 | 1,226 | 124,000 | 1,226 |
| 2024-02-01 | 1,243 | 1,248 | 1,215 | 1,221 | 216,100 | 1,221 |
| 2024-01-31 | 1,250 | 1,258 | 1,241 | 1,256 | 132,000 | 1,256 |
| 2024-01-30 | 1,253 | 1,259 | 1,248 | 1,251 | 113,100 | 1,251 |
| 2024-01-29 | 1,242 | 1,254 | 1,240 | 1,250 | 101,000 | 1,250 |
| 2024-01-26 | 1,249 | 1,254 | 1,236 | 1,239 | 148,800 | 1,239 |
| 2024-01-25 | 1,242 | 1,254 | 1,238 | 1,248 | 144,300 | 1,248 |
| 2024-01-24 | 1,235 | 1,253 | 1,228 | 1,241 | 175,800 | 1,241 |
| 2024-01-23 | 1,232 | 1,234 | 1,220 | 1,220 | 122,600 | 1,220 |
| 2024-01-22 | 1,219 | 1,234 | 1,211 | 1,226 | 180,200 | 1,226 |
| 2024-01-19 | 1,201 | 1,216 | 1,201 | 1,212 | 150,100 | 1,212 |
| 2024-01-18 | 1,191 | 1,202 | 1,190 | 1,199 | 123,200 | 1,199 |
| 2024-01-17 | 1,199 | 1,211 | 1,191 | 1,193 | 144,600 | 1,193 |
| 2024-01-16 | 1,213 | 1,217 | 1,197 | 1,198 | 129,500 | 1,198 |
| 2024-01-15 | 1,208 | 1,226 | 1,208 | 1,211 | 102,200 | 1,211 |
| 2024-01-12 | 1,220 | 1,228 | 1,207 | 1,214 | 155,300 | 1,214 |
| 2024-01-11 | 1,228 | 1,231 | 1,218 | 1,218 | 138,900 | 1,218 |
| 2024-01-10 | 1,223 | 1,230 | 1,216 | 1,219 | 114,700 | 1,219 |
| 2024-01-09 | 1,230 | 1,230 | 1,214 | 1,224 | 131,000 | 1,224 |
| 2024-01-05 | 1,216 | 1,222 | 1,210 | 1,221 | 144,000 | 1,221 |
| 2024-01-04 | 1,180 | 1,218 | 1,172 | 1,216 | 216,000 | 1,216 |
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
