1. HOME >
  2. 株価時系列 >
  3. 5702 >
  4. 2011年

5702 (株)大紀アルミニウム工業所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303193193193191,000319
2011-12-293253253253251,000325
2011-12-273083103083107,000310
2011-12-223073073073071,000307
2011-12-213073103063105,000310
2011-12-203103153103155,000315
2011-12-193113113073078,000307
2011-12-163193193073074,000307
2011-12-153253253193234,000323
2011-12-143203313203273,000327
2011-12-133503503503502,000350
2011-12-1234635534335416,000354
2011-12-0935535534634643,000346
2011-12-063603603473477,000347
2011-12-053563683563638,000363
2011-12-023523523473486,000348
2011-12-013733763733735,000373
2011-11-3037438637337620,000376
2011-11-2937939636136145,000361
2011-11-2833537932937947,000379
2011-11-2538438833834339,000343
2011-11-2434536434536419,000364
2011-11-2231034031033221,000332
2011-11-2132432430830911,000309
2011-11-1832032531331811,000318
2011-11-173073203073202,000320
2011-11-1629730628829318,000293
2011-11-152702952702949,000294
2011-11-1026526526126216,000262
2011-11-092612712612707,000270
2011-11-082842922762769,000276
2011-11-072712792712792,000279
2011-11-042652722652722,000272
2011-11-0227028026927219,000272
2011-10-312582582582582,000258
2011-10-2825725725725710,000257
2011-10-272632652622629,000262
2011-10-242642642642641,000264
2011-10-212602622602623,000262
2011-10-192602602602601,000260
2011-10-172572572572572,000257
2011-10-142572572572571,000257
2011-10-122582582582584,000258
2011-10-1126326426326415,000264
2011-10-072632632602603,000260
2011-10-062602602592593,000259
2011-10-042622622622621,000262
2011-10-032612612612611,000261
2011-09-302622622622621,000262
2011-09-292532632532634,000263
2011-09-2824725224725210,000252
2011-09-2722924322924319,000243
2011-09-262162282162238,000223
2011-09-222232232232231,000223
2011-09-212152152152152,000215
2011-09-202152152152151,000215
2011-09-162262262262263,000226
2011-09-152232232212212,000221
2011-09-142222222222221,000222
2011-09-132232252232254,000225
2011-09-1223023022222218,000222
2011-09-0922222822222835,000228
2011-09-082212212212212,000221
2011-09-062202202202203,000220
2011-09-052202212202203,000220
2011-09-022202202202201,000220
2011-09-012222222222221,000222
2011-08-312152152152153,000215
2011-08-2921021121021113,000211
2011-08-262112112102103,000210
2011-08-252092112092114,000211
2011-08-232112112092092,000209
2011-08-222112112062064,000206
2011-08-172102102102101,000210
2011-08-162102102102101,000210
2011-08-1021421721421717,000217
2011-08-0920520620020610,000206
2011-08-082052112052085,000208
2011-08-052052132052134,000213
2011-08-042232232192193,000219
2011-08-032232232232232,000223
2011-08-022272272252254,000225
2011-07-292332332332331,000233
2011-07-2823623623623612,000236
2011-07-272372432372438,000243
2011-07-262382402382403,000240
2011-07-252362362362361,000236
2011-07-222422422422421,000242
2011-07-192392402392402,000240
2011-07-152362362362361,000236
2011-07-142412412332335,000233
2011-07-132432432432435,000243
2011-07-122482492422426,000242
2011-07-1125025024724732,000247
2011-07-082462482452484,000248
2011-07-072492492492491,000249
2011-07-062472472472473,000247
2011-07-0525125425025011,000250
2011-07-012432432432434,000243
2011-06-302432432432431,000243
2011-06-292432432432431,000243
2011-06-2724324324224217,000242
2011-06-2424324323923915,000239
2011-06-232372372372371,000237
2011-06-2223323823223830,000238
2011-06-202332332332332,000233
2011-06-172442442362365,000236
2011-06-162382382382383,000238
2011-06-1525225223723719,000237
2011-06-1019920419920459,000204
2011-06-0920720720220210,000202
2011-06-062072072072073,000207
2011-06-032142142142141,000214
2011-06-022152152152151,000215
2011-06-012202202202201,000220
2011-05-2722222522222410,000224
2011-05-262142142142142,000214
2011-05-202202202192192,000219
2011-05-162282282282282,000228
2011-05-132372372292294,000229
2011-05-1023323823323817,000238
2011-05-092312332312335,000233
2011-04-282292312292312,000231
2011-04-2723623623223210,000232
2011-04-262332332332331,000233
2011-04-252332332332331,000233
2011-04-222392392392391,000239
2011-04-202392392392391,000239
2011-04-192412412412411,000241
2011-04-182412412412411,000241
2011-04-152412412412411,000241
2011-04-142452452452452,000245
2011-04-1125826625525521,000255
2011-04-082452552442557,000255
2011-04-072452452452451,000245
2011-04-062482482482481,000248
2011-04-052602602572573,000257
2011-04-042682682602604,000260
2011-04-012762762682687,000268
2011-03-302502642502647,000264
2011-03-292352412342388,000238
2011-03-2824225322823616,000236
2011-03-252362362362366,000236
2011-03-242322382322329,000232
2011-03-232352352352351,000235
2011-03-222282282252273,000227
2011-03-181971971971974,000197
2011-03-171791891791898,000189
2011-03-161631851631857,000185
2011-03-1520220216216814,000168
2011-03-142092092022023,000202
2011-03-1126326325725760,000257
2011-03-1027627626526520,000265
2011-03-092732732732731,000273
2011-03-082712712712714,000271
2011-03-072762762712719,000271
2011-03-042792792792792,000279
2011-03-022832832782784,000278
2011-03-012842842842841,000284
2011-02-282742742742747,000274
2011-02-252702712702712,000271
2011-02-232702702702703,000270
2011-02-222782782722723,000272
2011-02-212892892752756,000275
2011-02-172912912862866,000286
2011-02-1627028927028925,000289
2011-02-152682682682683,000268
2011-02-142812812812811,000281
2011-02-1028028027227319,000273
2011-02-092782782772783,000278
2011-02-082802802782784,000278
2011-02-072792792792791,000279
2011-02-022792792792791,000279
2011-02-012622672622676,000267
2011-01-312602602602601,000260
2011-01-282732732662666,000266
2011-01-272682732682739,000273
2011-01-252602612602604,000260
2011-01-242582582582581,000258
2011-01-182812812762764,000276
2011-01-172812812812811,000281
2011-01-142682812682816,000281
2011-01-132682682682681,000268
2011-01-122632632632634,000263
2011-01-1125725925725919,000259
2011-01-072612612572576,000257
2011-01-062612612602606,000260
2011-01-052612612612612,000261
2011-01-042592592562562,000256

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