5702 (株)大紀アルミニウム工業所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 194 | 195 | 194 | 195 | 5,000 | 195 |
| 2009-12-29 | 197 | 198 | 197 | 198 | 2,000 | 198 |
| 2009-12-28 | 202 | 203 | 198 | 198 | 12,000 | 198 |
| 2009-12-25 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-12-24 | 196 | 201 | 196 | 201 | 2,000 | 201 |
| 2009-12-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-12-21 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-12-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-12-17 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-12-16 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-12-15 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-12-14 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-12-11 | 198 | 198 | 198 | 198 | 25,000 | 198 |
| 2009-12-10 | 199 | 208 | 194 | 208 | 37,000 | 208 |
| 2009-12-09 | 197 | 199 | 196 | 198 | 12,000 | 198 |
| 2009-12-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-12-07 | 199 | 203 | 199 | 203 | 12,000 | 203 |
| 2009-12-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-12-03 | 186 | 186 | 185 | 185 | 7,000 | 185 |
| 2009-12-02 | 180 | 187 | 180 | 187 | 12,000 | 187 |
| 2009-12-01 | 181 | 181 | 177 | 177 | 2,000 | 177 |
| 2009-11-30 | 181 | 181 | 179 | 179 | 3,000 | 179 |
| 2009-11-27 | 198 | 198 | 177 | 177 | 14,000 | 177 |
| 2009-11-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-11-25 | 192 | 195 | 192 | 195 | 2,000 | 195 |
| 2009-11-24 | 195 | 195 | 192 | 192 | 3,000 | 192 |
| 2009-11-19 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2009-11-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-11-17 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-11-16 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-11-12 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2009-11-10 | 220 | 225 | 220 | 221 | 27,000 | 221 |
| 2009-11-09 | 213 | 218 | 213 | 218 | 9,000 | 218 |
| 2009-11-06 | 216 | 216 | 213 | 213 | 3,000 | 213 |
| 2009-11-05 | 217 | 217 | 214 | 216 | 4,000 | 216 |
| 2009-11-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-11-02 | 224 | 224 | 222 | 222 | 5,000 | 222 |
| 2009-10-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-10-28 | 229 | 229 | 226 | 226 | 2,000 | 226 |
| 2009-10-27 | 227 | 229 | 226 | 229 | 13,000 | 229 |
| 2009-10-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-10-23 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-10-21 | 215 | 218 | 215 | 218 | 5,000 | 218 |
| 2009-10-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-10-19 | 219 | 219 | 215 | 215 | 3,000 | 215 |
| 2009-10-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-10-14 | 217 | 218 | 217 | 218 | 6,000 | 218 |
| 2009-10-13 | 212 | 218 | 212 | 218 | 27,000 | 218 |
| 2009-10-09 | 209 | 213 | 209 | 212 | 7,000 | 212 |
| 2009-10-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-10-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-10-01 | 210 | 211 | 210 | 211 | 3,000 | 211 |
| 2009-09-30 | 211 | 213 | 211 | 213 | 5,000 | 213 |
| 2009-09-29 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2009-09-28 | 212 | 214 | 210 | 210 | 12,000 | 210 |
| 2009-09-25 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2009-09-24 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2009-09-18 | 212 | 214 | 211 | 214 | 8,000 | 214 |
| 2009-09-17 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-09-11 | 225 | 225 | 225 | 225 | 29,000 | 225 |
| 2009-09-10 | 235 | 237 | 225 | 225 | 37,000 | 225 |
| 2009-09-09 | 227 | 227 | 225 | 226 | 8,000 | 226 |
| 2009-09-08 | 212 | 215 | 212 | 215 | 5,000 | 215 |
| 2009-09-07 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-09-04 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2009-09-03 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-09-02 | 222 | 222 | 219 | 219 | 2,000 | 219 |
| 2009-08-31 | 226 | 226 | 224 | 224 | 3,000 | 224 |
| 2009-08-28 | 225 | 226 | 224 | 224 | 7,000 | 224 |
| 2009-08-27 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 2009-08-25 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-08-24 | 227 | 234 | 225 | 225 | 14,000 | 225 |
| 2009-08-21 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-08-20 | 225 | 227 | 225 | 227 | 2,000 | 227 |
| 2009-08-14 | 233 | 237 | 233 | 235 | 6,000 | 235 |
| 2009-08-13 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-08-12 | 231 | 236 | 231 | 236 | 7,000 | 236 |
| 2009-08-10 | 237 | 247 | 237 | 242 | 25,000 | 242 |
| 2009-08-07 | 234 | 234 | 228 | 232 | 9,000 | 232 |
| 2009-08-05 | 230 | 230 | 222 | 222 | 2,000 | 222 |
| 2009-08-04 | 224 | 226 | 224 | 225 | 4,000 | 225 |
| 2009-07-31 | 224 | 224 | 213 | 213 | 2,000 | 213 |
| 2009-07-28 | 226 | 226 | 221 | 221 | 2,000 | 221 |
| 2009-07-27 | 227 | 231 | 227 | 231 | 9,000 | 231 |
| 2009-07-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-07-23 | 209 | 211 | 209 | 211 | 2,000 | 211 |
| 2009-07-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-07-17 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2009-07-15 | 195 | 206 | 195 | 206 | 4,000 | 206 |
| 2009-07-14 | 204 | 204 | 195 | 195 | 4,000 | 195 |
| 2009-07-13 | 206 | 207 | 204 | 204 | 3,000 | 204 |
| 2009-07-10 | 210 | 215 | 207 | 209 | 36,000 | 209 |
| 2009-07-09 | 208 | 211 | 208 | 209 | 10,000 | 209 |
| 2009-07-08 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-07-07 | 226 | 228 | 226 | 228 | 3,000 | 228 |
| 2009-07-06 | 229 | 233 | 225 | 225 | 12,000 | 225 |
| 2009-07-03 | 224 | 227 | 224 | 224 | 3,000 | 224 |
| 2009-07-02 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-06-30 | 229 | 229 | 225 | 225 | 6,000 | 225 |
| 2009-06-29 | 236 | 238 | 236 | 238 | 8,000 | 238 |
| 2009-06-26 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-06-25 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-06-24 | 229 | 229 | 229 | 229 | 8,000 | 229 |
| 2009-06-22 | 231 | 238 | 231 | 238 | 3,000 | 238 |
| 2009-06-19 | 232 | 233 | 229 | 229 | 7,000 | 229 |
| 2009-06-18 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2009-06-17 | 226 | 230 | 225 | 225 | 8,000 | 225 |
| 2009-06-15 | 258 | 258 | 254 | 254 | 3,000 | 254 |
| 2009-06-12 | 258 | 258 | 258 | 258 | 55,000 | 258 |
| 2009-06-11 | 259 | 259 | 255 | 255 | 4,000 | 255 |
| 2009-06-10 | 235 | 250 | 231 | 249 | 35,000 | 249 |
| 2009-06-09 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 2009-06-08 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-06-04 | 206 | 214 | 206 | 214 | 34,000 | 214 |
| 2009-06-03 | 218 | 218 | 210 | 210 | 6,000 | 210 |
| 2009-06-02 | 226 | 231 | 211 | 222 | 29,000 | 222 |
| 2009-06-01 | 207 | 221 | 207 | 221 | 5,000 | 221 |
| 2009-05-29 | 196 | 201 | 193 | 197 | 13,000 | 197 |
| 2009-05-28 | 177 | 192 | 177 | 192 | 30,000 | 192 |
| 2009-05-27 | 174 | 175 | 170 | 170 | 16,000 | 170 |
| 2009-05-26 | 170 | 171 | 170 | 171 | 5,000 | 171 |
| 2009-05-25 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2009-05-20 | 163 | 167 | 163 | 167 | 5,000 | 167 |
| 2009-05-19 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2009-05-15 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2009-05-14 | 169 | 169 | 159 | 159 | 6,000 | 159 |
| 2009-05-13 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-05-12 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-05-11 | 175 | 178 | 174 | 177 | 40,000 | 177 |
| 2009-05-08 | 174 | 175 | 174 | 174 | 14,000 | 174 |
| 2009-05-07 | 175 | 175 | 170 | 170 | 5,000 | 170 |
| 2009-05-01 | 165 | 167 | 165 | 167 | 9,000 | 167 |
| 2009-04-30 | 167 | 167 | 164 | 164 | 4,000 | 164 |
| 2009-04-27 | 173 | 173 | 168 | 170 | 14,000 | 170 |
| 2009-04-24 | 170 | 174 | 168 | 168 | 7,000 | 168 |
| 2009-04-23 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 2009-04-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2009-04-21 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2009-04-20 | 168 | 180 | 168 | 180 | 8,000 | 180 |
| 2009-04-16 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 2009-04-14 | 167 | 167 | 160 | 160 | 7,000 | 160 |
| 2009-04-13 | 165 | 165 | 164 | 164 | 3,000 | 164 |
| 2009-04-10 | 163 | 167 | 162 | 162 | 40,000 | 162 |
| 2009-04-09 | 163 | 165 | 162 | 165 | 17,000 | 165 |
| 2009-04-08 | 160 | 165 | 160 | 165 | 5,000 | 165 |
| 2009-04-07 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2009-04-03 | 163 | 163 | 160 | 160 | 2,000 | 160 |
| 2009-04-02 | 159 | 160 | 159 | 160 | 3,000 | 160 |
| 2009-04-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-03-31 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2009-03-30 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2009-03-27 | 160 | 160 | 158 | 159 | 16,000 | 159 |
| 2009-03-26 | 156 | 158 | 156 | 158 | 3,000 | 158 |
| 2009-03-25 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 2009-03-24 | 149 | 149 | 148 | 148 | 7,000 | 148 |
| 2009-03-23 | 145 | 147 | 145 | 147 | 5,000 | 147 |
| 2009-03-19 | 141 | 145 | 141 | 145 | 2,000 | 145 |
| 2009-03-18 | 144 | 144 | 140 | 140 | 3,000 | 140 |
| 2009-03-17 | 145 | 145 | 138 | 143 | 6,000 | 143 |
| 2009-03-16 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-03-13 | 139 | 140 | 138 | 140 | 40,000 | 140 |
| 2009-03-12 | 144 | 145 | 144 | 144 | 10,000 | 144 |
| 2009-03-11 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-03-10 | 147 | 147 | 143 | 143 | 41,000 | 143 |
| 2009-03-09 | 144 | 145 | 144 | 145 | 4,000 | 145 |
| 2009-03-06 | 144 | 146 | 141 | 141 | 8,000 | 141 |
| 2009-03-05 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2009-03-03 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2009-03-02 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2009-02-27 | 143 | 143 | 137 | 137 | 17,000 | 137 |
| 2009-02-26 | 132 | 140 | 132 | 140 | 3,000 | 140 |
| 2009-02-25 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2009-02-23 | 128 | 133 | 128 | 133 | 3,000 | 133 |
| 2009-02-20 | 138 | 138 | 138 | 138 | 3,000 | 138 |
| 2009-02-19 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-02-18 | 142 | 142 | 140 | 140 | 3,000 | 140 |
| 2009-02-17 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2009-02-16 | 144 | 144 | 142 | 143 | 3,000 | 143 |
| 2009-02-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2009-02-10 | 150 | 150 | 145 | 150 | 43,000 | 150 |
| 2009-02-09 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2009-02-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-02-05 | 141 | 145 | 141 | 144 | 6,000 | 144 |
| 2009-02-04 | 139 | 145 | 139 | 145 | 3,000 | 145 |
| 2009-02-03 | 143 | 144 | 142 | 142 | 4,000 | 142 |
| 2009-02-02 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2009-01-30 | 142 | 142 | 140 | 142 | 17,000 | 142 |
| 2009-01-29 | 144 | 144 | 142 | 144 | 12,000 | 144 |
| 2009-01-28 | 143 | 145 | 140 | 145 | 8,000 | 145 |
| 2009-01-27 | 136 | 138 | 133 | 138 | 24,000 | 138 |
| 2009-01-26 | 132 | 135 | 130 | 132 | 9,000 | 132 |
| 2009-01-23 | 165 | 165 | 163 | 163 | 2,000 | 163 |
| 2009-01-21 | 170 | 170 | 165 | 165 | 4,000 | 165 |
| 2009-01-20 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2009-01-19 | 173 | 173 | 171 | 171 | 3,000 | 171 |
| 2009-01-16 | 174 | 177 | 165 | 170 | 24,000 | 170 |
| 2009-01-15 | 167 | 169 | 167 | 169 | 7,000 | 169 |
| 2009-01-14 | 170 | 170 | 166 | 166 | 3,000 | 166 |
| 2009-01-13 | 170 | 170 | 165 | 166 | 42,000 | 166 |
| 2009-01-09 | 174 | 175 | 172 | 174 | 16,000 | 174 |
| 2009-01-08 | 179 | 179 | 174 | 174 | 8,000 | 174 |
| 2009-01-07 | 177 | 180 | 177 | 179 | 7,000 | 179 |
| 2009-01-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
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