5702 (株)大紀アルミニウム工業所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 176 | 178 | 175 | 178 | 13,000 | 178 |
| 2008-12-22 | 169 | 170 | 169 | 170 | 4,000 | 170 |
| 2008-12-18 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2008-12-17 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2008-12-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-15 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-12-12 | 184 | 185 | 184 | 184 | 29,000 | 184 |
| 2008-12-11 | 182 | 183 | 182 | 183 | 10,000 | 183 |
| 2008-12-10 | 184 | 188 | 179 | 182 | 55,000 | 182 |
| 2008-12-09 | 179 | 180 | 176 | 179 | 25,000 | 179 |
| 2008-12-05 | 176 | 181 | 171 | 171 | 20,000 | 171 |
| 2008-12-04 | 172 | 172 | 171 | 171 | 10,000 | 171 |
| 2008-12-03 | 176 | 176 | 173 | 173 | 9,000 | 173 |
| 2008-12-02 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2008-12-01 | 180 | 180 | 173 | 173 | 4,000 | 173 |
| 2008-11-28 | 173 | 175 | 173 | 175 | 8,000 | 175 |
| 2008-11-27 | 175 | 176 | 170 | 171 | 15,000 | 171 |
| 2008-11-26 | 172 | 172 | 167 | 167 | 14,000 | 167 |
| 2008-11-25 | 170 | 173 | 170 | 173 | 4,000 | 173 |
| 2008-11-21 | 162 | 167 | 162 | 167 | 3,000 | 167 |
| 2008-11-20 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-11-19 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-11-18 | 174 | 174 | 172 | 172 | 2,000 | 172 |
| 2008-11-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-11-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-11-11 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2008-11-10 | 175 | 185 | 175 | 178 | 38,000 | 178 |
| 2008-11-07 | 171 | 171 | 161 | 165 | 16,000 | 165 |
| 2008-11-06 | 179 | 181 | 178 | 181 | 7,000 | 181 |
| 2008-11-05 | 188 | 188 | 179 | 179 | 5,000 | 179 |
| 2008-11-04 | 171 | 174 | 171 | 174 | 3,000 | 174 |
| 2008-10-30 | 161 | 168 | 161 | 166 | 12,000 | 166 |
| 2008-10-28 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-10-27 | 162 | 162 | 150 | 150 | 28,000 | 150 |
| 2008-10-24 | 165 | 165 | 155 | 159 | 19,000 | 159 |
| 2008-10-23 | 168 | 168 | 163 | 168 | 9,000 | 168 |
| 2008-10-22 | 178 | 178 | 171 | 171 | 12,000 | 171 |
| 2008-10-21 | 185 | 185 | 180 | 180 | 12,000 | 180 |
| 2008-10-20 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2008-10-17 | 178 | 178 | 169 | 173 | 3,000 | 173 |
| 2008-10-16 | 163 | 168 | 163 | 168 | 4,000 | 168 |
| 2008-10-15 | 179 | 179 | 178 | 178 | 4,000 | 178 |
| 2008-10-14 | 184 | 188 | 176 | 180 | 15,000 | 180 |
| 2008-10-10 | 178 | 181 | 160 | 164 | 35,000 | 164 |
| 2008-10-09 | 173 | 183 | 173 | 173 | 9,000 | 173 |
| 2008-10-08 | 192 | 192 | 173 | 173 | 9,000 | 173 |
| 2008-10-07 | 190 | 197 | 190 | 197 | 7,000 | 197 |
| 2008-10-06 | 218 | 218 | 212 | 212 | 5,000 | 212 |
| 2008-10-03 | 245 | 245 | 238 | 242 | 6,000 | 242 |
| 2008-09-30 | 255 | 257 | 255 | 257 | 3,000 | 257 |
| 2008-09-29 | 269 | 274 | 268 | 269 | 11,000 | 269 |
| 2008-09-26 | 270 | 270 | 264 | 264 | 9,000 | 264 |
| 2008-09-24 | 268 | 274 | 268 | 271 | 5,000 | 271 |
| 2008-09-22 | 291 | 291 | 283 | 283 | 2,000 | 283 |
| 2008-09-19 | 265 | 274 | 265 | 274 | 18,000 | 274 |
| 2008-09-18 | 243 | 250 | 243 | 245 | 8,000 | 245 |
| 2008-09-17 | 253 | 255 | 251 | 255 | 7,000 | 255 |
| 2008-09-16 | 249 | 249 | 242 | 249 | 12,000 | 249 |
| 2008-09-12 | 266 | 266 | 262 | 264 | 38,000 | 264 |
| 2008-09-11 | 261 | 266 | 257 | 257 | 7,000 | 257 |
| 2008-09-10 | 263 | 263 | 258 | 261 | 27,000 | 261 |
| 2008-09-09 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2008-09-08 | 267 | 270 | 264 | 270 | 7,000 | 270 |
| 2008-09-05 | 255 | 258 | 255 | 257 | 9,000 | 257 |
| 2008-09-04 | 270 | 272 | 268 | 269 | 5,000 | 269 |
| 2008-09-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-09-02 | 285 | 285 | 275 | 275 | 8,000 | 275 |
| 2008-09-01 | 289 | 290 | 285 | 285 | 14,000 | 285 |
| 2008-08-29 | 286 | 288 | 284 | 286 | 13,000 | 286 |
| 2008-08-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-08-27 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 2008-08-26 | 285 | 288 | 282 | 288 | 10,000 | 288 |
| 2008-08-25 | 287 | 287 | 284 | 287 | 10,000 | 287 |
| 2008-08-22 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2008-08-21 | 282 | 284 | 280 | 284 | 5,000 | 284 |
| 2008-08-19 | 274 | 275 | 274 | 274 | 11,000 | 274 |
| 2008-08-18 | 280 | 284 | 280 | 284 | 9,000 | 284 |
| 2008-08-15 | 279 | 279 | 275 | 278 | 15,000 | 278 |
| 2008-08-14 | 285 | 285 | 280 | 283 | 8,000 | 283 |
| 2008-08-13 | 294 | 294 | 283 | 285 | 10,000 | 285 |
| 2008-08-12 | 297 | 300 | 294 | 294 | 8,000 | 294 |
| 2008-08-11 | 292 | 295 | 287 | 294 | 29,000 | 294 |
| 2008-08-07 | 284 | 286 | 284 | 284 | 6,000 | 284 |
| 2008-08-06 | 282 | 293 | 282 | 293 | 14,000 | 293 |
| 2008-08-05 | 292 | 294 | 285 | 286 | 11,000 | 286 |
| 2008-08-04 | 303 | 303 | 291 | 291 | 16,000 | 291 |
| 2008-08-01 | 313 | 313 | 302 | 303 | 11,000 | 303 |
| 2008-07-31 | 319 | 319 | 312 | 316 | 26,000 | 316 |
| 2008-07-30 | 316 | 316 | 310 | 316 | 13,000 | 316 |
| 2008-07-29 | 308 | 308 | 301 | 305 | 28,000 | 305 |
| 2008-07-28 | 325 | 327 | 313 | 313 | 36,000 | 313 |
| 2008-07-25 | 330 | 336 | 330 | 330 | 30,000 | 330 |
| 2008-07-24 | 405 | 410 | 403 | 410 | 12,000 | 410 |
| 2008-07-23 | 409 | 411 | 408 | 408 | 8,000 | 408 |
| 2008-07-22 | 395 | 409 | 395 | 409 | 12,000 | 409 |
| 2008-07-18 | 390 | 394 | 390 | 394 | 2,000 | 394 |
| 2008-07-17 | 390 | 392 | 385 | 391 | 7,000 | 391 |
| 2008-07-16 | 391 | 396 | 390 | 390 | 5,000 | 390 |
| 2008-07-15 | 401 | 401 | 396 | 399 | 8,000 | 399 |
| 2008-07-14 | 403 | 411 | 403 | 411 | 6,000 | 411 |
| 2008-07-11 | 421 | 421 | 405 | 409 | 12,000 | 409 |
| 2008-07-10 | 426 | 426 | 406 | 411 | 26,000 | 411 |
| 2008-07-09 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 2008-07-08 | 439 | 439 | 419 | 419 | 12,000 | 419 |
| 2008-07-07 | 439 | 440 | 439 | 440 | 7,000 | 440 |
| 2008-07-04 | 445 | 445 | 438 | 438 | 5,000 | 438 |
| 2008-07-03 | 462 | 462 | 448 | 455 | 19,000 | 455 |
| 2008-07-02 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2008-07-01 | 475 | 480 | 475 | 480 | 4,000 | 480 |
| 2008-06-30 | 474 | 480 | 474 | 480 | 4,000 | 480 |
| 2008-06-27 | 479 | 479 | 470 | 479 | 13,000 | 479 |
| 2008-06-26 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-06-25 | 478 | 483 | 477 | 483 | 6,000 | 483 |
| 2008-06-24 | 484 | 488 | 484 | 488 | 2,000 | 488 |
| 2008-06-23 | 477 | 482 | 477 | 481 | 6,000 | 481 |
| 2008-06-20 | 503 | 503 | 488 | 488 | 8,000 | 488 |
| 2008-06-19 | 509 | 509 | 500 | 503 | 13,000 | 503 |
| 2008-06-18 | 500 | 512 | 499 | 512 | 9,000 | 512 |
| 2008-06-17 | 499 | 501 | 496 | 496 | 8,000 | 496 |
| 2008-06-16 | 494 | 495 | 491 | 491 | 3,000 | 491 |
| 2008-06-13 | 475 | 481 | 475 | 480 | 34,000 | 480 |
| 2008-06-12 | 485 | 485 | 469 | 473 | 28,000 | 473 |
| 2008-06-11 | 480 | 484 | 474 | 480 | 9,000 | 480 |
| 2008-06-10 | 499 | 499 | 487 | 487 | 21,000 | 487 |
| 2008-06-09 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2008-06-06 | 485 | 495 | 485 | 487 | 12,000 | 487 |
| 2008-06-05 | 483 | 495 | 483 | 495 | 9,000 | 495 |
| 2008-06-04 | 500 | 501 | 497 | 501 | 10,000 | 501 |
| 2008-06-03 | 506 | 507 | 495 | 500 | 14,000 | 500 |
| 2008-05-30 | 510 | 515 | 504 | 509 | 11,000 | 509 |
| 2008-05-29 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2008-05-28 | 511 | 513 | 503 | 503 | 13,000 | 503 |
| 2008-05-27 | 514 | 521 | 514 | 514 | 11,000 | 514 |
| 2008-05-26 | 506 | 512 | 506 | 510 | 10,000 | 510 |
| 2008-05-23 | 499 | 503 | 499 | 503 | 2,000 | 503 |
| 2008-05-22 | 501 | 508 | 501 | 508 | 3,000 | 508 |
| 2008-05-21 | 510 | 514 | 501 | 511 | 10,000 | 511 |
| 2008-05-20 | 525 | 525 | 516 | 520 | 10,000 | 520 |
| 2008-05-19 | 524 | 524 | 510 | 516 | 40,000 | 516 |
| 2008-05-16 | 494 | 496 | 485 | 489 | 32,000 | 489 |
| 2008-05-15 | 391 | 395 | 391 | 395 | 3,000 | 395 |
| 2008-05-14 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2008-05-13 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2008-05-12 | 379 | 379 | 368 | 372 | 23,000 | 372 |
| 2008-05-08 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2008-05-07 | 382 | 382 | 379 | 381 | 11,000 | 381 |
| 2008-05-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-05-01 | 383 | 388 | 383 | 388 | 2,000 | 388 |
| 2008-04-30 | 372 | 375 | 371 | 375 | 11,000 | 375 |
| 2008-04-28 | 362 | 367 | 362 | 367 | 9,000 | 367 |
| 2008-04-24 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-04-21 | 346 | 346 | 340 | 344 | 4,000 | 344 |
| 2008-04-17 | 342 | 345 | 341 | 343 | 6,000 | 343 |
| 2008-04-14 | 328 | 328 | 320 | 320 | 10,000 | 320 |
| 2008-04-11 | 348 | 348 | 338 | 338 | 8,000 | 338 |
| 2008-04-10 | 365 | 365 | 359 | 359 | 15,000 | 359 |
| 2008-04-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-07 | 368 | 371 | 367 | 367 | 5,000 | 367 |
| 2008-04-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-04-03 | 383 | 383 | 376 | 381 | 7,000 | 381 |
| 2008-04-02 | 375 | 380 | 375 | 378 | 7,000 | 378 |
| 2008-04-01 | 376 | 378 | 372 | 372 | 16,000 | 372 |
| 2008-03-31 | 379 | 379 | 374 | 374 | 3,000 | 374 |
| 2008-03-28 | 379 | 389 | 379 | 384 | 5,000 | 384 |
| 2008-03-27 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2008-03-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-03-25 | 391 | 396 | 382 | 386 | 12,000 | 386 |
| 2008-03-19 | 410 | 417 | 408 | 417 | 5,000 | 417 |
| 2008-03-18 | 420 | 420 | 405 | 405 | 3,000 | 405 |
| 2008-03-17 | 451 | 451 | 429 | 429 | 8,000 | 429 |
| 2008-03-14 | 418 | 460 | 418 | 460 | 89,000 | 460 |
| 2008-03-12 | 426 | 426 | 422 | 425 | 6,000 | 425 |
| 2008-03-11 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-03-10 | 414 | 414 | 399 | 406 | 18,000 | 406 |
| 2008-03-07 | 397 | 414 | 396 | 409 | 12,000 | 409 |
| 2008-03-06 | 404 | 411 | 404 | 407 | 15,000 | 407 |
| 2008-03-05 | 394 | 396 | 394 | 395 | 11,000 | 395 |
| 2008-03-04 | 388 | 389 | 388 | 389 | 5,000 | 389 |
| 2008-03-03 | 397 | 397 | 370 | 372 | 26,000 | 372 |
| 2008-02-29 | 390 | 401 | 383 | 401 | 16,000 | 401 |
| 2008-02-28 | 365 | 385 | 365 | 385 | 11,000 | 385 |
| 2008-02-27 | 366 | 367 | 363 | 363 | 10,000 | 363 |
| 2008-02-26 | 360 | 360 | 355 | 356 | 12,000 | 356 |
| 2008-02-25 | 367 | 367 | 360 | 360 | 20,000 | 360 |
| 2008-02-22 | 331 | 335 | 331 | 332 | 4,000 | 332 |
| 2008-02-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-02-20 | 325 | 325 | 321 | 322 | 12,000 | 322 |
| 2008-02-19 | 322 | 322 | 311 | 314 | 8,000 | 314 |
| 2008-02-18 | 321 | 325 | 316 | 316 | 14,000 | 316 |
| 2008-02-15 | 302 | 315 | 302 | 315 | 11,000 | 315 |
| 2008-02-14 | 313 | 321 | 312 | 316 | 7,000 | 316 |
| 2008-02-13 | 300 | 312 | 300 | 305 | 14,000 | 305 |
| 2008-02-12 | 340 | 340 | 285 | 287 | 44,000 | 287 |
| 2008-02-08 | 352 | 357 | 349 | 349 | 4,000 | 349 |
| 2008-02-07 | 351 | 351 | 349 | 349 | 4,000 | 349 |
| 2008-02-06 | 343 | 349 | 343 | 349 | 8,000 | 349 |
| 2008-02-04 | 360 | 365 | 360 | 363 | 3,000 | 363 |
| 2008-02-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2008-01-31 | 345 | 355 | 345 | 353 | 9,000 | 353 |
| 2008-01-30 | 345 | 349 | 344 | 346 | 6,000 | 346 |
| 2008-01-29 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2008-01-28 | 335 | 335 | 327 | 331 | 14,000 | 331 |
| 2008-01-25 | 314 | 330 | 314 | 330 | 4,000 | 330 |
| 2008-01-24 | 298 | 305 | 298 | 305 | 2,000 | 305 |
| 2008-01-23 | 301 | 301 | 297 | 298 | 6,000 | 298 |
| 2008-01-22 | 298 | 298 | 286 | 286 | 8,000 | 286 |
| 2008-01-21 | 302 | 311 | 300 | 300 | 10,000 | 300 |
| 2008-01-18 | 296 | 317 | 296 | 317 | 14,000 | 317 |
| 2008-01-17 | 304 | 307 | 301 | 304 | 6,000 | 304 |
| 2008-01-16 | 308 | 309 | 304 | 309 | 6,000 | 309 |
| 2008-01-15 | 335 | 335 | 320 | 320 | 4,000 | 320 |
| 2008-01-11 | 345 | 348 | 338 | 338 | 9,000 | 338 |
| 2008-01-10 | 350 | 350 | 346 | 348 | 20,000 | 348 |
| 2008-01-09 | 342 | 347 | 341 | 345 | 28,000 | 345 |
| 2008-01-08 | 353 | 355 | 350 | 352 | 12,000 | 352 |
| 2008-01-07 | 346 | 356 | 346 | 356 | 10,000 | 356 |
| 2008-01-04 | 370 | 371 | 359 | 360 | 14,000 | 360 |
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