5702 (株)大紀アルミニウム工業所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 541 | 541 | 536 | 536 | 4,000 | 536 |
| 2005-12-29 | 538 | 541 | 536 | 541 | 8,000 | 541 |
| 2005-12-28 | 531 | 536 | 531 | 534 | 7,000 | 534 |
| 2005-12-27 | 533 | 535 | 529 | 531 | 19,000 | 531 |
| 2005-12-26 | 535 | 535 | 526 | 530 | 22,000 | 530 |
| 2005-12-22 | 538 | 538 | 533 | 533 | 13,000 | 533 |
| 2005-12-21 | 528 | 534 | 528 | 531 | 12,000 | 531 |
| 2005-12-20 | 535 | 535 | 526 | 526 | 30,000 | 526 |
| 2005-12-19 | 533 | 538 | 530 | 533 | 28,000 | 533 |
| 2005-12-16 | 541 | 541 | 536 | 540 | 9,000 | 540 |
| 2005-12-15 | 570 | 570 | 538 | 538 | 84,000 | 538 |
| 2005-12-14 | 564 | 573 | 550 | 552 | 107,000 | 552 |
| 2005-12-13 | 556 | 556 | 532 | 544 | 31,000 | 544 |
| 2005-12-12 | 535 | 554 | 535 | 551 | 42,000 | 551 |
| 2005-12-09 | 543 | 543 | 513 | 538 | 31,000 | 538 |
| 2005-12-08 | 560 | 560 | 528 | 543 | 49,000 | 543 |
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