5702 (株)大紀アルミニウム工業所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-12-28 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2010-12-27 | 256 | 259 | 250 | 254 | 12,000 | 254 |
| 2010-12-24 | 258 | 258 | 256 | 256 | 2,000 | 256 |
| 2010-12-22 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2010-12-21 | 256 | 263 | 256 | 261 | 9,000 | 261 |
| 2010-12-20 | 260 | 263 | 259 | 263 | 4,000 | 263 |
| 2010-12-17 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2010-12-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2010-12-14 | 255 | 258 | 255 | 258 | 2,000 | 258 |
| 2010-12-13 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-12-10 | 262 | 262 | 255 | 255 | 69,000 | 255 |
| 2010-12-09 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2010-12-08 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2010-12-07 | 257 | 258 | 257 | 258 | 4,000 | 258 |
| 2010-12-06 | 257 | 258 | 257 | 258 | 8,000 | 258 |
| 2010-12-02 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 2010-11-30 | 249 | 249 | 248 | 248 | 4,000 | 248 |
| 2010-11-29 | 250 | 252 | 250 | 252 | 8,000 | 252 |
| 2010-11-25 | 239 | 242 | 239 | 242 | 4,000 | 242 |
| 2010-11-24 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-11-22 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 2010-11-19 | 244 | 248 | 244 | 248 | 3,000 | 248 |
| 2010-11-17 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2010-11-12 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2010-11-11 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2010-11-10 | 255 | 258 | 255 | 257 | 23,000 | 257 |
| 2010-11-09 | 256 | 256 | 253 | 255 | 11,000 | 255 |
| 2010-10-29 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2010-10-28 | 255 | 255 | 254 | 254 | 10,000 | 254 |
| 2010-10-27 | 254 | 255 | 254 | 255 | 9,000 | 255 |
| 2010-10-25 | 259 | 261 | 259 | 261 | 2,000 | 261 |
| 2010-10-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-10-15 | 257 | 259 | 257 | 259 | 2,000 | 259 |
| 2010-10-14 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 2010-10-13 | 253 | 257 | 253 | 257 | 5,000 | 257 |
| 2010-10-12 | 245 | 253 | 245 | 250 | 24,000 | 250 |
| 2010-10-08 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2010-10-05 | 217 | 221 | 217 | 219 | 5,000 | 219 |
| 2010-10-04 | 214 | 216 | 214 | 216 | 4,000 | 216 |
| 2010-09-30 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-09-29 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2010-09-28 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-09-27 | 216 | 217 | 216 | 216 | 12,000 | 216 |
| 2010-09-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-09-22 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-09-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-09-17 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2010-09-13 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-09-10 | 209 | 211 | 201 | 211 | 70,000 | 211 |
| 2010-09-09 | 207 | 210 | 207 | 208 | 3,000 | 208 |
| 2010-09-07 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-09-06 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-09-03 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-09-01 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 2010-08-30 | 204 | 208 | 204 | 208 | 3,000 | 208 |
| 2010-08-27 | 198 | 200 | 196 | 200 | 15,000 | 200 |
| 2010-08-26 | 193 | 196 | 193 | 195 | 4,000 | 195 |
| 2010-08-24 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2010-08-23 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-08-20 | 207 | 207 | 201 | 201 | 2,000 | 201 |
| 2010-08-19 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-08-18 | 209 | 209 | 207 | 207 | 3,000 | 207 |
| 2010-08-17 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-08-13 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2010-08-10 | 217 | 218 | 217 | 217 | 25,000 | 217 |
| 2010-08-09 | 214 | 218 | 214 | 218 | 6,000 | 218 |
| 2010-08-04 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-07-30 | 218 | 218 | 217 | 217 | 6,000 | 217 |
| 2010-07-29 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2010-07-27 | 208 | 210 | 207 | 210 | 11,000 | 210 |
| 2010-07-22 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-07-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-07-16 | 226 | 226 | 218 | 218 | 2,000 | 218 |
| 2010-07-15 | 229 | 229 | 224 | 224 | 4,000 | 224 |
| 2010-07-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-07-13 | 229 | 231 | 229 | 231 | 4,000 | 231 |
| 2010-07-12 | 235 | 237 | 230 | 230 | 24,000 | 230 |
| 2010-07-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-07-07 | 216 | 216 | 214 | 214 | 2,000 | 214 |
| 2010-07-06 | 212 | 216 | 212 | 216 | 2,000 | 216 |
| 2010-07-05 | 218 | 219 | 218 | 219 | 11,000 | 219 |
| 2010-07-02 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-06-30 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-06-29 | 229 | 229 | 222 | 222 | 2,000 | 222 |
| 2010-06-28 | 242 | 242 | 235 | 235 | 11,000 | 235 |
| 2010-06-25 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2010-06-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-06-18 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2010-06-16 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-06-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-06-11 | 228 | 229 | 225 | 225 | 40,000 | 225 |
| 2010-06-10 | 228 | 244 | 220 | 221 | 29,000 | 221 |
| 2010-06-09 | 230 | 232 | 230 | 230 | 10,000 | 230 |
| 2010-06-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-06-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-06-04 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-06-03 | 248 | 249 | 248 | 249 | 5,000 | 249 |
| 2010-06-02 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2010-06-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-05-31 | 237 | 243 | 237 | 243 | 5,000 | 243 |
| 2010-05-28 | 247 | 254 | 245 | 245 | 6,000 | 245 |
| 2010-05-27 | 233 | 237 | 233 | 237 | 14,000 | 237 |
| 2010-05-26 | 241 | 241 | 231 | 235 | 16,000 | 235 |
| 2010-05-25 | 248 | 248 | 245 | 245 | 4,000 | 245 |
| 2010-05-24 | 246 | 252 | 245 | 252 | 7,000 | 252 |
| 2010-05-21 | 258 | 258 | 250 | 250 | 6,000 | 250 |
| 2010-05-20 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-05-19 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 2010-05-17 | 279 | 279 | 274 | 274 | 2,000 | 274 |
| 2010-05-14 | 284 | 286 | 284 | 286 | 3,000 | 286 |
| 2010-05-13 | 287 | 287 | 284 | 284 | 4,000 | 284 |
| 2010-05-12 | 255 | 256 | 255 | 256 | 2,000 | 256 |
| 2010-05-10 | 253 | 253 | 247 | 247 | 22,000 | 247 |
| 2010-05-07 | 251 | 251 | 244 | 248 | 12,000 | 248 |
| 2010-05-06 | 266 | 266 | 261 | 261 | 6,000 | 261 |
| 2010-04-30 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 2010-04-28 | 280 | 280 | 272 | 275 | 6,000 | 275 |
| 2010-04-27 | 283 | 283 | 282 | 283 | 9,000 | 283 |
| 2010-04-26 | 278 | 284 | 278 | 284 | 4,000 | 284 |
| 2010-04-23 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-04-22 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2010-04-21 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2010-04-19 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2010-04-16 | 275 | 275 | 272 | 272 | 4,000 | 272 |
| 2010-04-14 | 290 | 290 | 279 | 279 | 10,000 | 279 |
| 2010-04-13 | 284 | 285 | 278 | 278 | 6,000 | 278 |
| 2010-04-12 | 252 | 274 | 252 | 269 | 38,000 | 269 |
| 2010-04-09 | 258 | 264 | 258 | 260 | 17,000 | 260 |
| 2010-04-08 | 262 | 263 | 258 | 258 | 7,000 | 258 |
| 2010-04-07 | 261 | 262 | 255 | 262 | 17,000 | 262 |
| 2010-04-06 | 259 | 260 | 259 | 260 | 11,000 | 260 |
| 2010-04-05 | 256 | 259 | 256 | 259 | 6,000 | 259 |
| 2010-04-02 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2010-04-01 | 260 | 260 | 258 | 258 | 10,000 | 258 |
| 2010-03-31 | 264 | 264 | 261 | 261 | 8,000 | 261 |
| 2010-03-30 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 2010-03-29 | 260 | 265 | 258 | 265 | 9,000 | 265 |
| 2010-03-26 | 259 | 259 | 256 | 259 | 23,000 | 259 |
| 2010-03-25 | 255 | 258 | 255 | 258 | 7,000 | 258 |
| 2010-03-24 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2010-03-23 | 245 | 253 | 245 | 253 | 3,000 | 253 |
| 2010-03-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-03-18 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 2010-03-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2010-03-16 | 228 | 229 | 226 | 229 | 10,000 | 229 |
| 2010-03-15 | 224 | 233 | 222 | 229 | 17,000 | 229 |
| 2010-03-12 | 198 | 201 | 198 | 201 | 29,000 | 201 |
| 2010-03-10 | 195 | 198 | 194 | 194 | 31,000 | 194 |
| 2010-03-09 | 198 | 198 | 194 | 194 | 9,000 | 194 |
| 2010-03-08 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2010-03-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-03-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2010-03-02 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-03-01 | 197 | 199 | 196 | 196 | 11,000 | 196 |
| 2010-02-26 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-02-25 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2010-02-24 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-02-23 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-02-22 | 195 | 200 | 195 | 200 | 6,000 | 200 |
| 2010-02-19 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2010-02-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-02-17 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2010-02-15 | 191 | 192 | 191 | 191 | 3,000 | 191 |
| 2010-02-12 | 194 | 194 | 190 | 190 | 14,000 | 190 |
| 2010-02-10 | 199 | 206 | 199 | 199 | 28,000 | 199 |
| 2010-02-09 | 195 | 198 | 195 | 198 | 7,000 | 198 |
| 2010-02-08 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2010-02-05 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-02-04 | 194 | 199 | 194 | 199 | 2,000 | 199 |
| 2010-02-02 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2010-02-01 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-01-29 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2010-01-28 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-01-27 | 200 | 202 | 200 | 202 | 11,000 | 202 |
| 2010-01-26 | 200 | 202 | 199 | 199 | 4,000 | 199 |
| 2010-01-25 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2010-01-22 | 208 | 208 | 203 | 206 | 6,000 | 206 |
| 2010-01-21 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2010-01-20 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-01-19 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2010-01-18 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-01-15 | 216 | 216 | 216 | 216 | 9,000 | 216 |
| 2010-01-14 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2010-01-13 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2010-01-12 | 210 | 219 | 210 | 219 | 40,000 | 219 |
| 2010-01-08 | 209 | 210 | 208 | 209 | 8,000 | 209 |
| 2010-01-07 | 214 | 214 | 209 | 209 | 2,000 | 209 |
| 2010-01-06 | 204 | 207 | 204 | 207 | 3,000 | 207 |
| 2010-01-05 | 196 | 204 | 196 | 204 | 4,000 | 204 |
| 2010-01-04 | 194 | 195 | 192 | 192 | 4,000 | 192 |
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
