5702 (株)大紀アルミニウム工業所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 383 | 389 | 380 | 384 | 7,000 | 384 |
| 2007-12-27 | 389 | 389 | 381 | 388 | 22,000 | 388 |
| 2007-12-26 | 371 | 384 | 371 | 384 | 8,000 | 384 |
| 2007-12-25 | 366 | 371 | 366 | 366 | 12,000 | 366 |
| 2007-12-21 | 367 | 367 | 359 | 361 | 16,000 | 361 |
| 2007-12-20 | 379 | 379 | 366 | 366 | 6,000 | 366 |
| 2007-12-19 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2007-12-18 | 385 | 385 | 372 | 372 | 5,000 | 372 |
| 2007-12-17 | 392 | 392 | 385 | 385 | 4,000 | 385 |
| 2007-12-14 | 393 | 398 | 393 | 394 | 28,000 | 394 |
| 2007-12-13 | 407 | 407 | 399 | 399 | 5,000 | 399 |
| 2007-12-12 | 417 | 417 | 416 | 417 | 11,000 | 417 |
| 2007-12-11 | 416 | 419 | 416 | 419 | 2,000 | 419 |
| 2007-12-10 | 422 | 422 | 416 | 416 | 13,000 | 416 |
| 2007-12-07 | 415 | 417 | 415 | 417 | 11,000 | 417 |
| 2007-12-06 | 411 | 413 | 409 | 412 | 4,000 | 412 |
| 2007-12-05 | 408 | 412 | 405 | 412 | 8,000 | 412 |
| 2007-12-04 | 434 | 434 | 427 | 427 | 7,000 | 427 |
| 2007-12-03 | 435 | 436 | 434 | 434 | 5,000 | 434 |
| 2007-11-30 | 395 | 422 | 393 | 422 | 31,000 | 422 |
| 2007-11-29 | 391 | 391 | 387 | 390 | 11,000 | 390 |
| 2007-11-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-11-27 | 377 | 377 | 368 | 370 | 13,000 | 370 |
| 2007-11-26 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2007-11-22 | 364 | 364 | 356 | 356 | 9,000 | 356 |
| 2007-11-20 | 389 | 389 | 384 | 384 | 3,000 | 384 |
| 2007-11-19 | 389 | 393 | 389 | 389 | 7,000 | 389 |
| 2007-11-16 | 409 | 409 | 390 | 397 | 7,000 | 397 |
| 2007-11-15 | 411 | 411 | 405 | 410 | 4,000 | 410 |
| 2007-11-14 | 394 | 395 | 390 | 392 | 8,000 | 392 |
| 2007-11-13 | 395 | 395 | 390 | 391 | 11,000 | 391 |
| 2007-11-12 | 417 | 418 | 404 | 409 | 10,000 | 409 |
| 2007-11-09 | 427 | 427 | 420 | 423 | 19,000 | 423 |
| 2007-11-07 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2007-11-06 | 436 | 448 | 436 | 448 | 7,000 | 448 |
| 2007-11-05 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2007-11-02 | 434 | 437 | 433 | 433 | 10,000 | 433 |
| 2007-11-01 | 433 | 438 | 430 | 430 | 9,000 | 430 |
| 2007-10-31 | 434 | 434 | 429 | 432 | 8,000 | 432 |
| 2007-10-30 | 425 | 432 | 425 | 429 | 7,000 | 429 |
| 2007-10-29 | 429 | 430 | 425 | 425 | 15,000 | 425 |
| 2007-10-26 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2007-10-25 | 420 | 420 | 409 | 411 | 14,000 | 411 |
| 2007-10-24 | 416 | 435 | 416 | 431 | 23,000 | 431 |
| 2007-10-23 | 435 | 435 | 402 | 411 | 30,000 | 411 |
| 2007-10-22 | 477 | 477 | 460 | 460 | 20,000 | 460 |
| 2007-10-19 | 486 | 486 | 479 | 479 | 4,000 | 479 |
| 2007-10-18 | 506 | 506 | 490 | 490 | 5,000 | 490 |
| 2007-10-16 | 512 | 519 | 512 | 519 | 5,000 | 519 |
| 2007-10-15 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2007-10-12 | 523 | 525 | 518 | 519 | 6,000 | 519 |
| 2007-10-11 | 519 | 526 | 519 | 526 | 6,000 | 526 |
| 2007-10-10 | 530 | 530 | 522 | 522 | 9,000 | 522 |
| 2007-10-09 | 527 | 527 | 520 | 520 | 4,000 | 520 |
| 2007-10-05 | 511 | 525 | 511 | 520 | 9,000 | 520 |
| 2007-10-04 | 516 | 523 | 516 | 519 | 5,000 | 519 |
| 2007-10-03 | 507 | 518 | 507 | 514 | 5,000 | 514 |
| 2007-10-02 | 512 | 519 | 512 | 513 | 5,000 | 513 |
| 2007-10-01 | 505 | 505 | 494 | 494 | 3,000 | 494 |
| 2007-09-28 | 500 | 511 | 500 | 511 | 3,000 | 511 |
| 2007-09-27 | 490 | 496 | 490 | 496 | 12,000 | 496 |
| 2007-09-26 | 489 | 489 | 480 | 485 | 4,000 | 485 |
| 2007-09-25 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2007-09-21 | 497 | 499 | 496 | 499 | 7,000 | 499 |
| 2007-09-20 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2007-09-19 | 494 | 504 | 494 | 496 | 9,000 | 496 |
| 2007-09-18 | 504 | 504 | 490 | 490 | 4,000 | 490 |
| 2007-09-14 | 500 | 500 | 485 | 485 | 45,000 | 485 |
| 2007-09-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-09-12 | 504 | 504 | 500 | 500 | 5,000 | 500 |
| 2007-09-11 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2007-09-10 | 508 | 508 | 499 | 500 | 8,000 | 500 |
| 2007-09-07 | 524 | 527 | 508 | 508 | 14,000 | 508 |
| 2007-09-06 | 509 | 509 | 499 | 499 | 16,000 | 499 |
| 2007-09-05 | 557 | 560 | 509 | 509 | 32,000 | 509 |
| 2007-09-04 | 584 | 584 | 557 | 557 | 36,000 | 557 |
| 2007-09-03 | 584 | 588 | 584 | 588 | 18,000 | 588 |
| 2007-08-31 | 570 | 579 | 570 | 579 | 8,000 | 579 |
| 2007-08-30 | 575 | 575 | 566 | 566 | 4,000 | 566 |
| 2007-08-29 | 530 | 565 | 530 | 565 | 7,000 | 565 |
| 2007-08-28 | 542 | 542 | 540 | 542 | 5,000 | 542 |
| 2007-08-27 | 555 | 555 | 548 | 548 | 4,000 | 548 |
| 2007-08-24 | 548 | 555 | 547 | 547 | 9,000 | 547 |
| 2007-08-23 | 540 | 559 | 538 | 538 | 14,000 | 538 |
| 2007-08-22 | 530 | 548 | 528 | 537 | 17,000 | 537 |
| 2007-08-21 | 480 | 540 | 480 | 535 | 42,000 | 535 |
| 2007-08-20 | 490 | 490 | 477 | 478 | 16,000 | 478 |
| 2007-08-17 | 512 | 512 | 465 | 465 | 21,000 | 465 |
| 2007-08-16 | 531 | 531 | 501 | 515 | 18,000 | 515 |
| 2007-08-15 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2007-08-14 | 564 | 564 | 559 | 559 | 12,000 | 559 |
| 2007-08-13 | 555 | 567 | 551 | 551 | 9,000 | 551 |
| 2007-08-10 | 570 | 571 | 560 | 563 | 30,000 | 563 |
| 2007-08-09 | 585 | 589 | 572 | 573 | 9,000 | 573 |
| 2007-08-08 | 607 | 607 | 582 | 582 | 12,000 | 582 |
| 2007-08-07 | 621 | 621 | 599 | 599 | 6,000 | 599 |
| 2007-08-06 | 599 | 611 | 599 | 611 | 14,000 | 611 |
| 2007-08-03 | 636 | 639 | 629 | 629 | 4,000 | 629 |
| 2007-08-02 | 653 | 656 | 635 | 636 | 18,000 | 636 |
| 2007-08-01 | 648 | 661 | 636 | 636 | 18,000 | 636 |
| 2007-07-31 | 655 | 658 | 653 | 658 | 10,000 | 658 |
| 2007-07-30 | 645 | 650 | 645 | 650 | 6,000 | 650 |
| 2007-07-27 | 650 | 650 | 638 | 644 | 18,000 | 644 |
| 2007-07-26 | 660 | 660 | 651 | 651 | 9,000 | 651 |
| 2007-07-25 | 659 | 659 | 655 | 655 | 6,000 | 655 |
| 2007-07-24 | 661 | 662 | 659 | 662 | 5,000 | 662 |
| 2007-07-23 | 684 | 690 | 667 | 667 | 16,000 | 667 |
| 2007-07-20 | 695 | 695 | 684 | 684 | 7,000 | 684 |
| 2007-07-19 | 675 | 700 | 673 | 686 | 13,000 | 686 |
| 2007-07-18 | 693 | 694 | 677 | 677 | 13,000 | 677 |
| 2007-07-17 | 712 | 712 | 690 | 690 | 14,000 | 690 |
| 2007-07-13 | 710 | 712 | 703 | 708 | 12,000 | 708 |
| 2007-07-12 | 726 | 726 | 702 | 710 | 23,000 | 710 |
| 2007-07-11 | 729 | 729 | 716 | 716 | 10,000 | 716 |
| 2007-07-10 | 750 | 750 | 737 | 738 | 17,000 | 738 |
| 2007-07-09 | 743 | 743 | 740 | 740 | 2,000 | 740 |
| 2007-07-06 | 755 | 755 | 739 | 741 | 12,000 | 741 |
| 2007-07-05 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 2007-07-04 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 2007-07-03 | 759 | 759 | 754 | 759 | 11,000 | 759 |
| 2007-07-02 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2007-06-29 | 758 | 767 | 758 | 765 | 19,000 | 765 |
| 2007-06-28 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2007-06-27 | 739 | 739 | 730 | 733 | 8,000 | 733 |
| 2007-06-26 | 730 | 733 | 729 | 733 | 4,000 | 733 |
| 2007-06-25 | 745 | 745 | 730 | 730 | 8,000 | 730 |
| 2007-06-22 | 740 | 741 | 740 | 740 | 3,000 | 740 |
| 2007-06-21 | 737 | 742 | 737 | 742 | 5,000 | 742 |
| 2007-06-20 | 745 | 745 | 739 | 742 | 5,000 | 742 |
| 2007-06-19 | 747 | 747 | 740 | 740 | 7,000 | 740 |
| 2007-06-18 | 763 | 764 | 751 | 751 | 6,000 | 751 |
| 2007-06-15 | 758 | 761 | 758 | 761 | 4,000 | 761 |
| 2007-06-14 | 762 | 766 | 756 | 758 | 15,000 | 758 |
| 2007-06-13 | 760 | 769 | 751 | 769 | 8,000 | 769 |
| 2007-06-12 | 761 | 766 | 756 | 766 | 23,000 | 766 |
| 2007-06-11 | 759 | 765 | 750 | 765 | 16,000 | 765 |
| 2007-06-08 | 750 | 753 | 743 | 753 | 44,000 | 753 |
| 2007-06-07 | 739 | 754 | 738 | 754 | 14,000 | 754 |
| 2007-06-06 | 735 | 742 | 735 | 739 | 16,000 | 739 |
| 2007-06-05 | 739 | 739 | 734 | 736 | 8,000 | 736 |
| 2007-06-04 | 744 | 745 | 728 | 732 | 97,000 | 732 |
| 2007-06-01 | 727 | 738 | 722 | 735 | 28,000 | 735 |
| 2007-05-31 | 742 | 745 | 727 | 733 | 51,000 | 733 |
| 2007-05-30 | 774 | 774 | 756 | 756 | 9,000 | 756 |
| 2007-05-29 | 780 | 791 | 780 | 789 | 7,000 | 789 |
| 2007-05-28 | 774 | 786 | 774 | 786 | 21,000 | 786 |
| 2007-05-25 | 776 | 776 | 765 | 765 | 16,000 | 765 |
| 2007-05-24 | 775 | 780 | 775 | 778 | 5,000 | 778 |
| 2007-05-23 | 774 | 777 | 774 | 775 | 11,000 | 775 |
| 2007-05-22 | 728 | 774 | 728 | 766 | 21,000 | 766 |
| 2007-05-21 | 709 | 729 | 709 | 728 | 11,000 | 728 |
| 2007-05-18 | 732 | 750 | 700 | 710 | 18,000 | 710 |
| 2007-05-17 | 744 | 763 | 730 | 730 | 41,000 | 730 |
| 2007-05-16 | 771 | 771 | 733 | 734 | 35,000 | 734 |
| 2007-05-15 | 868 | 868 | 770 | 780 | 62,000 | 780 |
| 2007-05-14 | 867 | 876 | 850 | 870 | 18,000 | 870 |
| 2007-05-11 | 862 | 870 | 862 | 870 | 6,000 | 870 |
| 2007-05-10 | 880 | 880 | 871 | 874 | 26,000 | 874 |
| 2007-05-09 | 872 | 888 | 872 | 876 | 22,000 | 876 |
| 2007-05-08 | 865 | 888 | 865 | 879 | 48,000 | 879 |
| 2007-05-07 | 833 | 848 | 833 | 847 | 30,000 | 847 |
| 2007-05-02 | 822 | 825 | 818 | 824 | 15,000 | 824 |
| 2007-05-01 | 797 | 813 | 797 | 813 | 12,000 | 813 |
| 2007-04-27 | 823 | 823 | 802 | 807 | 29,000 | 807 |
| 2007-04-26 | 801 | 814 | 792 | 814 | 27,000 | 814 |
| 2007-04-25 | 818 | 835 | 802 | 807 | 27,000 | 807 |
| 2007-04-24 | 801 | 814 | 801 | 814 | 13,000 | 814 |
| 2007-04-23 | 820 | 820 | 800 | 800 | 12,000 | 800 |
| 2007-04-20 | 830 | 830 | 815 | 816 | 14,000 | 816 |
| 2007-04-19 | 840 | 847 | 828 | 830 | 27,000 | 830 |
| 2007-04-18 | 830 | 848 | 830 | 848 | 18,000 | 848 |
| 2007-04-17 | 836 | 836 | 820 | 825 | 13,000 | 825 |
| 2007-04-16 | 838 | 838 | 821 | 826 | 11,000 | 826 |
| 2007-04-13 | 829 | 834 | 820 | 828 | 24,000 | 828 |
| 2007-04-12 | 809 | 810 | 809 | 810 | 4,000 | 810 |
| 2007-04-11 | 816 | 816 | 810 | 813 | 7,000 | 813 |
| 2007-04-10 | 810 | 815 | 806 | 807 | 5,000 | 807 |
| 2007-04-09 | 812 | 824 | 806 | 810 | 10,000 | 810 |
| 2007-04-06 | 814 | 820 | 814 | 819 | 11,000 | 819 |
| 2007-04-05 | 808 | 809 | 808 | 809 | 2,000 | 809 |
| 2007-04-04 | 808 | 810 | 807 | 807 | 8,000 | 807 |
| 2007-04-03 | 805 | 806 | 795 | 795 | 9,000 | 795 |
| 2007-04-02 | 815 | 815 | 791 | 791 | 18,000 | 791 |
| 2007-03-30 | 826 | 826 | 801 | 811 | 10,000 | 811 |
| 2007-03-29 | 808 | 820 | 805 | 820 | 7,000 | 820 |
| 2007-03-28 | 825 | 827 | 817 | 817 | 10,000 | 817 |
| 2007-03-27 | 837 | 837 | 833 | 835 | 4,000 | 835 |
| 2007-03-26 | 851 | 851 | 835 | 835 | 12,000 | 835 |
| 2007-03-23 | 856 | 856 | 845 | 847 | 7,000 | 847 |
| 2007-03-22 | 850 | 853 | 843 | 853 | 20,000 | 853 |
| 2007-03-20 | 836 | 838 | 830 | 830 | 9,000 | 830 |
| 2007-03-19 | 850 | 852 | 800 | 800 | 34,000 | 800 |
| 2007-03-16 | 860 | 860 | 850 | 854 | 8,000 | 854 |
| 2007-03-15 | 850 | 863 | 844 | 860 | 8,000 | 860 |
| 2007-03-14 | 832 | 842 | 830 | 830 | 18,000 | 830 |
| 2007-03-13 | 881 | 881 | 862 | 862 | 10,000 | 862 |
| 2007-03-12 | 884 | 884 | 872 | 881 | 33,000 | 881 |
| 2007-03-09 | 865 | 879 | 860 | 867 | 53,000 | 867 |
| 2007-03-08 | 829 | 845 | 829 | 845 | 7,000 | 845 |
| 2007-03-07 | 860 | 864 | 830 | 835 | 23,000 | 835 |
| 2007-03-06 | 795 | 844 | 795 | 844 | 35,000 | 844 |
| 2007-03-05 | 841 | 841 | 799 | 800 | 31,000 | 800 |
| 2007-03-02 | 846 | 864 | 831 | 854 | 37,000 | 854 |
| 2007-03-01 | 878 | 883 | 838 | 863 | 32,000 | 863 |
| 2007-02-28 | 820 | 886 | 820 | 886 | 34,000 | 886 |
| 2007-02-27 | 905 | 923 | 892 | 907 | 69,000 | 907 |
| 2007-02-26 | 880 | 895 | 880 | 895 | 43,000 | 895 |
| 2007-02-23 | 879 | 880 | 867 | 872 | 31,000 | 872 |
| 2007-02-22 | 873 | 873 | 853 | 872 | 73,000 | 872 |
| 2007-02-21 | 863 | 869 | 842 | 867 | 118,000 | 867 |
| 2007-02-20 | 835 | 856 | 823 | 853 | 167,000 | 853 |
| 2007-02-19 | 802 | 802 | 781 | 781 | 9,000 | 781 |
| 2007-02-16 | 795 | 804 | 775 | 798 | 12,000 | 798 |
| 2007-02-15 | 815 | 815 | 789 | 798 | 20,000 | 798 |
| 2007-02-14 | 796 | 810 | 792 | 810 | 13,000 | 810 |
| 2007-02-13 | 770 | 787 | 762 | 787 | 15,000 | 787 |
| 2007-02-09 | 765 | 767 | 765 | 767 | 7,000 | 767 |
| 2007-02-08 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2007-02-07 | 775 | 775 | 750 | 759 | 17,000 | 759 |
| 2007-02-05 | 777 | 782 | 772 | 779 | 13,000 | 779 |
| 2007-02-02 | 785 | 789 | 775 | 789 | 12,000 | 789 |
| 2007-02-01 | 802 | 802 | 780 | 785 | 28,000 | 785 |
| 2007-01-31 | 833 | 833 | 791 | 802 | 43,000 | 802 |
| 2007-01-30 | 858 | 888 | 858 | 888 | 35,000 | 888 |
| 2007-01-29 | 858 | 858 | 856 | 856 | 3,000 | 856 |
| 2007-01-26 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-01-25 | 856 | 866 | 844 | 850 | 14,000 | 850 |
| 2007-01-24 | 850 | 851 | 844 | 844 | 16,000 | 844 |
| 2007-01-23 | 821 | 847 | 821 | 847 | 8,000 | 847 |
| 2007-01-22 | 788 | 810 | 788 | 810 | 25,000 | 810 |
| 2007-01-18 | 774 | 774 | 758 | 765 | 13,000 | 765 |
| 2007-01-17 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 2007-01-16 | 787 | 787 | 749 | 758 | 21,000 | 758 |
| 2007-01-15 | 789 | 789 | 789 | 789 | 5,000 | 789 |
| 2007-01-12 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2007-01-10 | 789 | 789 | 776 | 776 | 6,000 | 776 |
| 2007-01-09 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-01-05 | 801 | 801 | 780 | 780 | 25,000 | 780 |
| 2007-01-04 | 822 | 822 | 810 | 810 | 8,000 | 810 |
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