5702 (株)大紀アルミニウム工業所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2006-12-28 | 818 | 833 | 816 | 833 | 20,000 | 833 |
| 2006-12-27 | 795 | 815 | 795 | 802 | 12,000 | 802 |
| 2006-12-26 | 778 | 793 | 775 | 793 | 14,000 | 793 |
| 2006-12-25 | 784 | 784 | 771 | 778 | 11,000 | 778 |
| 2006-12-22 | 805 | 818 | 790 | 818 | 16,000 | 818 |
| 2006-12-21 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 2006-12-20 | 798 | 812 | 798 | 812 | 8,000 | 812 |
| 2006-12-19 | 813 | 813 | 795 | 795 | 4,000 | 795 |
| 2006-12-18 | 817 | 820 | 815 | 815 | 13,000 | 815 |
| 2006-12-15 | 851 | 861 | 830 | 837 | 25,000 | 837 |
| 2006-12-14 | 845 | 889 | 838 | 841 | 21,000 | 841 |
| 2006-12-13 | 856 | 856 | 849 | 849 | 8,000 | 849 |
| 2006-12-12 | 875 | 875 | 860 | 860 | 13,000 | 860 |
| 2006-12-11 | 872 | 872 | 870 | 870 | 6,000 | 870 |
| 2006-12-08 | 860 | 863 | 852 | 863 | 9,000 | 863 |
| 2006-12-07 | 872 | 872 | 855 | 855 | 6,000 | 855 |
| 2006-12-06 | 842 | 864 | 842 | 862 | 21,000 | 862 |
| 2006-12-05 | 842 | 842 | 835 | 840 | 5,000 | 840 |
| 2006-12-04 | 812 | 812 | 809 | 809 | 3,000 | 809 |
| 2006-12-01 | 821 | 827 | 821 | 822 | 6,000 | 822 |
| 2006-11-30 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2006-11-29 | 825 | 831 | 825 | 831 | 2,000 | 831 |
| 2006-11-28 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2006-11-27 | 795 | 806 | 795 | 800 | 4,000 | 800 |
| 2006-11-24 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2006-11-22 | 770 | 826 | 770 | 825 | 4,000 | 825 |
| 2006-11-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-11-20 | 825 | 825 | 810 | 820 | 4,000 | 820 |
| 2006-11-17 | 834 | 834 | 830 | 830 | 2,000 | 830 |
| 2006-11-16 | 829 | 835 | 824 | 834 | 7,000 | 834 |
| 2006-11-15 | 844 | 844 | 808 | 829 | 23,000 | 829 |
| 2006-11-14 | 849 | 861 | 846 | 846 | 5,000 | 846 |
| 2006-11-13 | 871 | 871 | 845 | 845 | 5,000 | 845 |
| 2006-11-10 | 845 | 862 | 845 | 862 | 8,000 | 862 |
| 2006-11-09 | 843 | 844 | 843 | 844 | 3,000 | 844 |
| 2006-11-08 | 850 | 850 | 835 | 836 | 4,000 | 836 |
| 2006-11-07 | 857 | 857 | 857 | 857 | 2,000 | 857 |
| 2006-11-06 | 850 | 857 | 850 | 857 | 4,000 | 857 |
| 2006-11-02 | 854 | 860 | 850 | 850 | 9,000 | 850 |
| 2006-11-01 | 868 | 870 | 868 | 870 | 3,000 | 870 |
| 2006-10-31 | 843 | 848 | 843 | 848 | 5,000 | 848 |
| 2006-10-30 | 865 | 865 | 855 | 855 | 12,000 | 855 |
| 2006-10-27 | 883 | 888 | 875 | 875 | 6,000 | 875 |
| 2006-10-26 | 875 | 885 | 869 | 873 | 36,000 | 873 |
| 2006-10-25 | 828 | 855 | 828 | 855 | 38,000 | 855 |
| 2006-10-24 | 827 | 830 | 819 | 819 | 9,000 | 819 |
| 2006-10-23 | 835 | 841 | 833 | 841 | 7,000 | 841 |
| 2006-10-20 | 838 | 842 | 838 | 842 | 12,000 | 842 |
| 2006-10-19 | 818 | 830 | 818 | 828 | 10,000 | 828 |
| 2006-10-18 | 815 | 815 | 798 | 808 | 12,000 | 808 |
| 2006-10-17 | 816 | 830 | 816 | 830 | 5,000 | 830 |
| 2006-10-16 | 806 | 812 | 806 | 808 | 3,000 | 808 |
| 2006-10-13 | 770 | 780 | 760 | 760 | 4,000 | 760 |
| 2006-10-11 | 777 | 783 | 777 | 783 | 8,000 | 783 |
| 2006-10-10 | 768 | 774 | 764 | 770 | 7,000 | 770 |
| 2006-10-06 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 2006-10-05 | 841 | 850 | 788 | 800 | 14,000 | 800 |
| 2006-10-04 | 830 | 848 | 820 | 820 | 21,000 | 820 |
| 2006-10-03 | 788 | 811 | 781 | 811 | 12,000 | 811 |
| 2006-10-02 | 790 | 790 | 778 | 790 | 13,000 | 790 |
| 2006-09-29 | 763 | 770 | 762 | 770 | 10,000 | 770 |
| 2006-09-28 | 753 | 763 | 753 | 755 | 4,000 | 755 |
| 2006-09-27 | 766 | 775 | 745 | 745 | 7,000 | 745 |
| 2006-09-26 | 715 | 736 | 715 | 736 | 5,000 | 736 |
| 2006-09-25 | 724 | 724 | 713 | 714 | 6,000 | 714 |
| 2006-09-22 | 728 | 742 | 728 | 742 | 11,000 | 742 |
| 2006-09-21 | 755 | 755 | 725 | 725 | 10,000 | 725 |
| 2006-09-20 | 771 | 771 | 752 | 752 | 21,000 | 752 |
| 2006-09-19 | 769 | 780 | 765 | 777 | 19,000 | 777 |
| 2006-09-15 | 793 | 793 | 761 | 761 | 8,000 | 761 |
| 2006-09-14 | 792 | 815 | 789 | 796 | 31,000 | 796 |
| 2006-09-13 | 833 | 835 | 791 | 791 | 24,000 | 791 |
| 2006-09-12 | 864 | 875 | 815 | 816 | 22,000 | 816 |
| 2006-09-11 | 880 | 883 | 870 | 870 | 16,000 | 870 |
| 2006-09-08 | 871 | 913 | 865 | 890 | 30,000 | 890 |
| 2006-09-07 | 900 | 904 | 881 | 881 | 28,000 | 881 |
| 2006-09-06 | 928 | 930 | 900 | 900 | 62,000 | 900 |
| 2006-09-05 | 899 | 920 | 893 | 920 | 49,000 | 920 |
| 2006-09-04 | 910 | 911 | 888 | 891 | 64,000 | 891 |
| 2006-09-01 | 863 | 895 | 863 | 892 | 46,000 | 892 |
| 2006-08-31 | 869 | 890 | 859 | 863 | 90,000 | 863 |
| 2006-08-30 | 833 | 849 | 833 | 839 | 20,000 | 839 |
| 2006-08-29 | 804 | 830 | 804 | 830 | 23,000 | 830 |
| 2006-08-28 | 796 | 813 | 795 | 800 | 19,000 | 800 |
| 2006-08-25 | 757 | 777 | 757 | 770 | 34,000 | 770 |
| 2006-08-24 | 748 | 757 | 745 | 751 | 23,000 | 751 |
| 2006-08-23 | 740 | 751 | 737 | 746 | 27,000 | 746 |
| 2006-08-22 | 725 | 733 | 725 | 733 | 6,000 | 733 |
| 2006-08-21 | 743 | 743 | 727 | 727 | 7,000 | 727 |
| 2006-08-18 | 740 | 742 | 740 | 740 | 32,000 | 740 |
| 2006-08-17 | 739 | 740 | 735 | 740 | 10,000 | 740 |
| 2006-08-16 | 730 | 737 | 730 | 737 | 9,000 | 737 |
| 2006-08-15 | 746 | 746 | 740 | 740 | 6,000 | 740 |
| 2006-08-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-08-11 | 725 | 740 | 723 | 735 | 14,000 | 735 |
| 2006-08-10 | 732 | 735 | 715 | 720 | 10,000 | 720 |
| 2006-08-09 | 730 | 735 | 720 | 732 | 74,000 | 732 |
| 2006-08-08 | 701 | 701 | 701 | 701 | 5,000 | 701 |
| 2006-08-04 | 704 | 704 | 682 | 692 | 24,000 | 692 |
| 2006-08-03 | 720 | 723 | 704 | 704 | 7,000 | 704 |
| 2006-08-02 | 711 | 725 | 711 | 720 | 14,000 | 720 |
| 2006-08-01 | 707 | 725 | 707 | 720 | 23,000 | 720 |
| 2006-07-31 | 700 | 715 | 700 | 710 | 24,000 | 710 |
| 2006-07-28 | 709 | 709 | 681 | 697 | 38,000 | 697 |
| 2006-07-25 | 605 | 620 | 605 | 619 | 8,000 | 619 |
| 2006-07-21 | 596 | 605 | 596 | 605 | 8,000 | 605 |
| 2006-07-20 | 566 | 605 | 566 | 605 | 14,000 | 605 |
| 2006-07-19 | 575 | 575 | 575 | 575 | 41,000 | 575 |
| 2006-07-14 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2006-07-12 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2006-07-11 | 628 | 643 | 628 | 632 | 3,000 | 632 |
| 2006-07-10 | 625 | 625 | 620 | 625 | 13,000 | 625 |
| 2006-07-07 | 613 | 615 | 605 | 615 | 6,000 | 615 |
| 2006-07-06 | 609 | 615 | 609 | 615 | 2,000 | 615 |
| 2006-07-05 | 602 | 612 | 602 | 612 | 2,000 | 612 |
| 2006-07-04 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-06-30 | 600 | 600 | 595 | 600 | 4,000 | 600 |
| 2006-06-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-06-28 | 604 | 604 | 590 | 600 | 5,000 | 600 |
| 2006-06-27 | 614 | 614 | 604 | 604 | 4,000 | 604 |
| 2006-06-20 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2006-06-19 | 590 | 612 | 590 | 612 | 7,000 | 612 |
| 2006-06-16 | 580 | 585 | 580 | 580 | 9,000 | 580 |
| 2006-06-15 | 550 | 558 | 550 | 558 | 4,000 | 558 |
| 2006-06-14 | 539 | 544 | 535 | 544 | 7,000 | 544 |
| 2006-06-13 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2006-06-12 | 560 | 572 | 560 | 572 | 6,000 | 572 |
| 2006-06-09 | 592 | 592 | 540 | 540 | 6,000 | 540 |
| 2006-06-08 | 600 | 600 | 562 | 564 | 64,000 | 564 |
| 2006-06-06 | 635 | 635 | 630 | 630 | 3,000 | 630 |
| 2006-06-05 | 633 | 655 | 633 | 655 | 5,000 | 655 |
| 2006-06-02 | 659 | 659 | 647 | 647 | 3,000 | 647 |
| 2006-06-01 | 677 | 677 | 668 | 668 | 2,000 | 668 |
| 2006-05-31 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-05-30 | 698 | 707 | 698 | 705 | 5,000 | 705 |
| 2006-05-29 | 700 | 700 | 696 | 696 | 3,000 | 696 |
| 2006-05-26 | 710 | 710 | 702 | 702 | 2,000 | 702 |
| 2006-05-24 | 711 | 711 | 701 | 701 | 2,000 | 701 |
| 2006-05-23 | 700 | 709 | 698 | 703 | 9,000 | 703 |
| 2006-05-22 | 715 | 720 | 715 | 720 | 6,000 | 720 |
| 2006-05-18 | 700 | 701 | 690 | 701 | 7,000 | 701 |
| 2006-05-17 | 696 | 696 | 676 | 685 | 22,000 | 685 |
| 2006-05-16 | 702 | 712 | 702 | 711 | 7,000 | 711 |
| 2006-05-15 | 720 | 720 | 698 | 710 | 18,000 | 710 |
| 2006-05-12 | 711 | 711 | 704 | 710 | 6,000 | 710 |
| 2006-05-11 | 729 | 729 | 720 | 720 | 6,000 | 720 |
| 2006-05-10 | 741 | 741 | 730 | 730 | 7,000 | 730 |
| 2006-05-09 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2006-05-08 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2006-05-02 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2006-05-01 | 740 | 740 | 731 | 731 | 4,000 | 731 |
| 2006-04-28 | 777 | 777 | 750 | 750 | 6,000 | 750 |
| 2006-04-27 | 777 | 777 | 770 | 777 | 10,000 | 777 |
| 2006-04-26 | 752 | 780 | 752 | 767 | 20,000 | 767 |
| 2006-04-25 | 735 | 742 | 735 | 742 | 13,000 | 742 |
| 2006-04-24 | 726 | 734 | 710 | 734 | 15,000 | 734 |
| 2006-04-21 | 745 | 769 | 745 | 746 | 43,000 | 746 |
| 2006-04-20 | 768 | 768 | 755 | 755 | 7,000 | 755 |
| 2006-04-19 | 780 | 780 | 772 | 772 | 4,000 | 772 |
| 2006-04-18 | 771 | 783 | 770 | 771 | 16,000 | 771 |
| 2006-04-17 | 774 | 790 | 754 | 770 | 35,000 | 770 |
| 2006-04-14 | 741 | 770 | 741 | 764 | 24,000 | 764 |
| 2006-04-13 | 747 | 747 | 738 | 742 | 7,000 | 742 |
| 2006-04-12 | 744 | 747 | 744 | 747 | 15,000 | 747 |
| 2006-04-11 | 750 | 756 | 745 | 745 | 8,000 | 745 |
| 2006-04-10 | 750 | 750 | 743 | 750 | 14,000 | 750 |
| 2006-04-07 | 761 | 766 | 757 | 758 | 7,000 | 758 |
| 2006-04-06 | 735 | 769 | 735 | 758 | 35,000 | 758 |
| 2006-04-05 | 775 | 775 | 745 | 745 | 91,000 | 745 |
| 2006-04-04 | 794 | 805 | 783 | 805 | 11,000 | 805 |
| 2006-04-03 | 800 | 800 | 790 | 793 | 19,000 | 793 |
| 2006-03-31 | 786 | 790 | 780 | 790 | 18,000 | 790 |
| 2006-03-30 | 772 | 784 | 770 | 782 | 20,000 | 782 |
| 2006-03-29 | 767 | 774 | 758 | 774 | 38,000 | 774 |
| 2006-03-28 | 767 | 772 | 761 | 761 | 17,000 | 761 |
| 2006-03-27 | 755 | 766 | 741 | 766 | 18,000 | 766 |
| 2006-03-24 | 755 | 760 | 738 | 752 | 57,000 | 752 |
| 2006-03-23 | 735 | 765 | 735 | 765 | 38,000 | 765 |
| 2006-03-22 | 719 | 725 | 713 | 725 | 34,000 | 725 |
| 2006-03-20 | 707 | 709 | 706 | 709 | 12,000 | 709 |
| 2006-03-17 | 693 | 700 | 690 | 691 | 17,000 | 691 |
| 2006-03-16 | 721 | 721 | 692 | 693 | 56,000 | 693 |
| 2006-03-15 | 714 | 714 | 704 | 714 | 17,000 | 714 |
| 2006-03-14 | 704 | 704 | 695 | 704 | 10,000 | 704 |
| 2006-03-13 | 714 | 714 | 706 | 706 | 6,000 | 706 |
| 2006-03-10 | 700 | 700 | 690 | 694 | 4,000 | 694 |
| 2006-03-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-03-08 | 696 | 705 | 690 | 690 | 11,000 | 690 |
| 2006-03-07 | 708 | 715 | 697 | 697 | 20,000 | 697 |
| 2006-03-06 | 711 | 712 | 695 | 700 | 24,000 | 700 |
| 2006-03-03 | 717 | 717 | 700 | 707 | 18,000 | 707 |
| 2006-03-02 | 701 | 710 | 686 | 709 | 70,000 | 709 |
| 2006-03-01 | 690 | 691 | 682 | 691 | 13,000 | 691 |
| 2006-02-28 | 680 | 698 | 670 | 690 | 43,000 | 690 |
| 2006-02-27 | 660 | 676 | 660 | 676 | 10,000 | 676 |
| 2006-02-24 | 645 | 652 | 631 | 648 | 27,000 | 648 |
| 2006-02-23 | 621 | 645 | 621 | 640 | 14,000 | 640 |
| 2006-02-22 | 598 | 619 | 598 | 615 | 10,000 | 615 |
| 2006-02-21 | 579 | 606 | 579 | 606 | 12,000 | 606 |
| 2006-02-20 | 556 | 569 | 556 | 569 | 9,000 | 569 |
| 2006-02-17 | 619 | 619 | 585 | 585 | 18,000 | 585 |
| 2006-02-16 | 625 | 637 | 620 | 625 | 15,000 | 625 |
| 2006-02-15 | 640 | 645 | 635 | 645 | 10,000 | 645 |
| 2006-02-14 | 619 | 620 | 614 | 620 | 18,000 | 620 |
| 2006-02-13 | 661 | 661 | 626 | 626 | 56,000 | 626 |
| 2006-02-10 | 681 | 681 | 632 | 665 | 43,000 | 665 |
| 2006-02-09 | 693 | 705 | 680 | 684 | 63,000 | 684 |
| 2006-02-08 | 683 | 705 | 672 | 688 | 115,000 | 688 |
| 2006-02-07 | 678 | 685 | 668 | 678 | 111,000 | 678 |
| 2006-02-06 | 645 | 668 | 630 | 666 | 99,000 | 666 |
| 2006-02-03 | 665 | 674 | 660 | 665 | 24,000 | 665 |
| 2006-02-02 | 680 | 680 | 665 | 665 | 46,000 | 665 |
| 2006-02-01 | 638 | 679 | 636 | 666 | 99,000 | 666 |
| 2006-01-31 | 619 | 634 | 610 | 634 | 69,000 | 634 |
| 2006-01-30 | 643 | 643 | 617 | 617 | 65,000 | 617 |
| 2006-01-27 | 647 | 649 | 626 | 633 | 63,000 | 633 |
| 2006-01-26 | 580 | 617 | 571 | 617 | 73,000 | 617 |
| 2006-01-25 | 582 | 595 | 574 | 575 | 32,000 | 575 |
| 2006-01-24 | 580 | 580 | 566 | 576 | 20,000 | 576 |
| 2006-01-23 | 582 | 582 | 560 | 575 | 33,000 | 575 |
| 2006-01-20 | 544 | 590 | 544 | 583 | 106,000 | 583 |
| 2006-01-19 | 505 | 542 | 505 | 536 | 41,000 | 536 |
| 2006-01-18 | 543 | 543 | 493 | 515 | 23,000 | 515 |
| 2006-01-17 | 562 | 567 | 551 | 551 | 36,000 | 551 |
| 2006-01-16 | 547 | 559 | 547 | 559 | 39,000 | 559 |
| 2006-01-13 | 547 | 550 | 542 | 547 | 16,000 | 547 |
| 2006-01-12 | 541 | 550 | 541 | 550 | 29,000 | 550 |
| 2006-01-11 | 545 | 545 | 535 | 542 | 5,000 | 542 |
| 2006-01-10 | 550 | 550 | 535 | 535 | 32,000 | 535 |
| 2006-01-06 | 554 | 555 | 543 | 543 | 41,000 | 543 |
| 2006-01-05 | 545 | 548 | 543 | 548 | 26,000 | 548 |
| 2006-01-04 | 538 | 543 | 538 | 542 | 16,000 | 542 |
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