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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,050 | 1,058 | 1,045 | 1,052 | 94,800 | 1,052 |
| 2024-09-12 | 1,062 | 1,074 | 1,050 | 1,057 | 76,900 | 1,057 |
| 2024-09-11 | 1,063 | 1,065 | 1,034 | 1,037 | 114,600 | 1,037 |
| 2024-09-10 | 1,065 | 1,080 | 1,060 | 1,067 | 65,000 | 1,067 |
| 2024-09-09 | 1,050 | 1,070 | 1,044 | 1,062 | 112,600 | 1,062 |
| 2024-09-06 | 1,088 | 1,093 | 1,066 | 1,076 | 142,900 | 1,076 |
| 2024-09-05 | 1,089 | 1,109 | 1,083 | 1,087 | 109,900 | 1,087 |
| 2024-09-04 | 1,112 | 1,117 | 1,090 | 1,097 | 202,000 | 1,097 |
| 2024-09-03 | 1,112 | 1,139 | 1,112 | 1,130 | 84,000 | 1,130 |
| 2024-09-02 | 1,131 | 1,134 | 1,107 | 1,115 | 151,200 | 1,115 |
| 2024-08-30 | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 | 1,124 |
| 2024-08-29 | 1,112 | 1,134 | 1,110 | 1,118 | 254,100 | 1,118 |
| 2024-08-28 | 1,130 | 1,132 | 1,107 | 1,125 | 87,500 | 1,125 |
| 2024-08-27 | 1,118 | 1,128 | 1,110 | 1,128 | 98,300 | 1,128 |
| 2024-08-26 | 1,109 | 1,110 | 1,092 | 1,101 | 100,200 | 1,101 |
| 2024-08-23 | 1,106 | 1,116 | 1,099 | 1,109 | 85,900 | 1,109 |
| 2024-08-22 | 1,102 | 1,112 | 1,097 | 1,106 | 109,100 | 1,106 |
| 2024-08-21 | 1,108 | 1,112 | 1,102 | 1,104 | 82,200 | 1,104 |
| 2024-08-20 | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 | 1,116 |
| 2024-08-19 | 1,107 | 1,116 | 1,101 | 1,103 | 122,100 | 1,103 |
| 2024-08-16 | 1,100 | 1,124 | 1,089 | 1,121 | 159,400 | 1,121 |
| 2024-08-15 | 1,061 | 1,090 | 1,052 | 1,086 | 197,800 | 1,086 |
| 2024-08-14 | 1,061 | 1,083 | 1,058 | 1,075 | 142,100 | 1,075 |
| 2024-08-13 | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 | 1,060 |
| 2024-08-09 | 1,128 | 1,139 | 1,113 | 1,122 | 130,300 | 1,122 |
| 2024-08-08 | 1,093 | 1,124 | 1,090 | 1,098 | 138,400 | 1,098 |
| 2024-08-07 | 1,080 | 1,137 | 1,077 | 1,112 | 176,800 | 1,112 |
| 2024-08-06 | 1,058 | 1,130 | 1,058 | 1,121 | 191,600 | 1,121 |
| 2024-08-05 | 1,080 | 1,086 | 972 | 980 | 394,600 | 980 |
| 2024-08-02 | 1,190 | 1,190 | 1,158 | 1,158 | 214,900 | 1,158 |
| 2024-08-01 | 1,243 | 1,243 | 1,216 | 1,220 | 127,000 | 1,220 |
| 2024-07-31 | 1,223 | 1,251 | 1,214 | 1,251 | 96,500 | 1,251 |
| 2024-07-30 | 1,233 | 1,236 | 1,225 | 1,230 | 79,900 | 1,230 |
| 2024-07-29 | 1,226 | 1,237 | 1,216 | 1,236 | 107,600 | 1,236 |
| 2024-07-26 | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 | 1,196 |
| 2024-07-25 | 1,188 | 1,197 | 1,182 | 1,188 | 116,700 | 1,188 |
| 2024-07-24 | 1,205 | 1,214 | 1,198 | 1,198 | 102,100 | 1,198 |
| 2024-07-23 | 1,212 | 1,223 | 1,200 | 1,205 | 170,300 | 1,205 |
| 2024-07-22 | 1,231 | 1,231 | 1,212 | 1,212 | 140,700 | 1,212 |
| 2024-07-19 | 1,261 | 1,261 | 1,236 | 1,237 | 157,900 | 1,237 |
| 2024-07-18 | 1,271 | 1,276 | 1,261 | 1,261 | 81,200 | 1,261 |
| 2024-07-17 | 1,270 | 1,284 | 1,270 | 1,279 | 60,800 | 1,279 |
| 2024-07-16 | 1,273 | 1,276 | 1,262 | 1,262 | 65,500 | 1,262 |
| 2024-07-12 | 1,252 | 1,269 | 1,251 | 1,265 | 75,700 | 1,265 |
| 2024-07-11 | 1,259 | 1,265 | 1,250 | 1,259 | 141,800 | 1,259 |
| 2024-07-10 | 1,268 | 1,272 | 1,254 | 1,259 | 105,900 | 1,259 |
| 2024-07-09 | 1,267 | 1,281 | 1,265 | 1,278 | 68,700 | 1,278 |
| 2024-07-08 | 1,276 | 1,281 | 1,262 | 1,267 | 65,200 | 1,267 |
| 2024-07-05 | 1,287 | 1,287 | 1,270 | 1,278 | 65,000 | 1,278 |
| 2024-07-04 | 1,277 | 1,288 | 1,270 | 1,284 | 73,000 | 1,284 |
| 2024-07-03 | 1,262 | 1,277 | 1,258 | 1,277 | 69,300 | 1,277 |
| 2024-07-02 | 1,270 | 1,274 | 1,258 | 1,262 | 100,800 | 1,262 |
| 2024-07-01 | 1,280 | 1,288 | 1,270 | 1,270 | 84,700 | 1,270 |
| 2024-06-28 | 1,295 | 1,299 | 1,267 | 1,272 | 108,000 | 1,272 |
| 2024-06-27 | 1,288 | 1,295 | 1,282 | 1,294 | 94,400 | 1,294 |
| 2024-06-26 | 1,313 | 1,313 | 1,290 | 1,301 | 89,100 | 1,301 |
| 2024-06-25 | 1,284 | 1,313 | 1,281 | 1,313 | 86,500 | 1,313 |
| 2024-06-24 | 1,270 | 1,286 | 1,269 | 1,281 | 57,900 | 1,281 |
| 2024-06-21 | 1,273 | 1,283 | 1,262 | 1,264 | 123,200 | 1,264 |
| 2024-06-20 | 1,265 | 1,272 | 1,259 | 1,267 | 45,400 | 1,267 |
| 2024-06-19 | 1,253 | 1,268 | 1,253 | 1,267 | 31,000 | 1,267 |
| 2024-06-18 | 1,257 | 1,266 | 1,247 | 1,247 | 42,600 | 1,247 |
| 2024-06-17 | 1,278 | 1,278 | 1,245 | 1,252 | 67,200 | 1,252 |
| 2024-06-14 | 1,236 | 1,283 | 1,234 | 1,281 | 130,600 | 1,281 |
| 2024-06-13 | 1,287 | 1,290 | 1,259 | 1,259 | 94,300 | 1,259 |
| 2024-06-12 | 1,287 | 1,297 | 1,282 | 1,295 | 61,200 | 1,295 |
| 2024-06-11 | 1,300 | 1,310 | 1,287 | 1,287 | 82,400 | 1,287 |
| 2024-06-10 | 1,285 | 1,297 | 1,282 | 1,297 | 78,200 | 1,297 |
| 2024-06-07 | 1,295 | 1,300 | 1,287 | 1,292 | 70,800 | 1,292 |
| 2024-06-06 | 1,295 | 1,300 | 1,285 | 1,292 | 63,400 | 1,292 |
| 2024-06-05 | 1,307 | 1,307 | 1,286 | 1,286 | 72,600 | 1,286 |
| 2024-06-04 | 1,310 | 1,322 | 1,306 | 1,319 | 48,600 | 1,319 |
| 2024-06-03 | 1,332 | 1,338 | 1,317 | 1,321 | 94,800 | 1,321 |
| 2024-05-31 | 1,318 | 1,326 | 1,313 | 1,325 | 85,200 | 1,325 |
| 2024-05-30 | 1,285 | 1,309 | 1,276 | 1,308 | 86,400 | 1,308 |
| 2024-05-29 | 1,315 | 1,323 | 1,292 | 1,295 | 95,500 | 1,295 |
| 2024-05-28 | 1,300 | 1,325 | 1,297 | 1,302 | 118,100 | 1,302 |
| 2024-05-27 | 1,285 | 1,289 | 1,271 | 1,289 | 63,500 | 1,289 |
| 2024-05-24 | 1,270 | 1,291 | 1,269 | 1,277 | 102,100 | 1,277 |
| 2024-05-23 | 1,302 | 1,305 | 1,285 | 1,291 | 110,600 | 1,291 |
| 2024-05-22 | 1,350 | 1,356 | 1,320 | 1,322 | 93,300 | 1,322 |
| 2024-05-21 | 1,340 | 1,358 | 1,331 | 1,340 | 91,400 | 1,340 |
| 2024-05-20 | 1,302 | 1,345 | 1,302 | 1,328 | 168,400 | 1,328 |
| 2024-05-17 | 1,300 | 1,310 | 1,290 | 1,309 | 101,800 | 1,309 |
| 2024-05-16 | 1,345 | 1,345 | 1,302 | 1,314 | 120,900 | 1,314 |
| 2024-05-15 | 1,384 | 1,394 | 1,338 | 1,339 | 220,400 | 1,339 |
| 2024-05-14 | 1,384 | 1,458 | 1,336 | 1,370 | 572,400 | 1,370 |
| 2024-05-13 | 1,356 | 1,384 | 1,356 | 1,384 | 278,500 | 1,384 |
| 2024-05-10 | 1,318 | 1,345 | 1,314 | 1,344 | 196,900 | 1,344 |
| 2024-05-09 | 1,307 | 1,316 | 1,301 | 1,308 | 66,900 | 1,308 |
| 2024-05-08 | 1,305 | 1,322 | 1,305 | 1,307 | 79,300 | 1,307 |
| 2024-05-07 | 1,307 | 1,318 | 1,302 | 1,311 | 71,600 | 1,311 |
| 2024-05-02 | 1,305 | 1,305 | 1,290 | 1,301 | 54,700 | 1,301 |
| 2024-05-01 | 1,314 | 1,323 | 1,300 | 1,303 | 92,100 | 1,303 |
| 2024-04-30 | 1,345 | 1,352 | 1,328 | 1,334 | 165,100 | 1,334 |
| 2024-04-26 | 1,318 | 1,335 | 1,315 | 1,331 | 67,900 | 1,331 |
| 2024-04-25 | 1,326 | 1,335 | 1,321 | 1,324 | 134,500 | 1,324 |
| 2024-04-24 | 1,336 | 1,336 | 1,315 | 1,327 | 89,800 | 1,327 |
| 2024-04-23 | 1,332 | 1,338 | 1,324 | 1,328 | 139,200 | 1,328 |
| 2024-04-22 | 1,340 | 1,340 | 1,319 | 1,333 | 140,500 | 1,333 |
| 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
