1. HOME >
  2. 株価時系列 >
  3. 5702 >
  4. 2012年

5702 (株)大紀アルミニウム工業所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282172192172194,000219
2012-12-2722022621621742,000217
2012-12-262102102102103,000210
2012-12-252072072072074,000207
2012-12-212102102102104,000210
2012-12-202132132102104,000210
2012-12-192132132102104,000210
2012-12-182042052042052,000205
2012-12-172072072032032,000203
2012-12-1420221020220442,000204
2012-12-132182182102102,000210
2012-12-1021422021021036,000210
2012-12-072062142062068,000206
2012-12-062032062032064,000206
2012-12-052032032032031,000203
2012-12-042032032032031,000203
2012-12-032032032032031,000203
2012-11-302052052032033,000203
2012-11-292042042042042,000204
2012-11-281991991981982,000198
2012-11-2719920119820116,000201
2012-11-261961961961964,000196
2012-11-221961961941942,000194
2012-11-211921921921922,000192
2012-11-201921921921922,000192
2012-11-191931931931931,000193
2012-11-161891941891943,000194
2012-11-151851851851851,000185
2012-11-141881881861862,000186
2012-11-131901911901904,000190
2012-11-1219820019119120,000191
2012-11-091921951921953,000195
2012-11-081941941941942,000194
2012-11-071951951951951,000195
2012-11-052072072072071,000207
2012-11-022082082082082,000208
2012-11-0120520820520810,000208
2012-10-312122122082082,000208
2012-10-302052052052054,000205
2012-10-2920520620320614,000206
2012-10-262052052052052,000205
2012-10-252072072072071,000207
2012-10-222032032032032,000203
2012-10-192072072022023,000202
2012-10-182092092052054,000205
2012-10-171971971971972,000197
2012-10-151851851851851,000185
2012-10-121901901901901,000190
2012-10-111911931901934,000193
2012-10-1020020720020718,000207
2012-10-012082082082081,000208
2012-09-282102102032032,000203
2012-09-2721021620620614,000206
2012-09-262102102092103,000210
2012-09-242082082082081,000208
2012-09-192162162162162,000216
2012-09-182182182162162,000216
2012-09-1421021721021722,000217
2012-09-132102102102101,000210
2012-09-1020220620220618,000206
2012-09-072052052022025,000202
2012-09-062002001971973,000197
2012-09-052072072032032,000203
2012-09-042092092092091,000209
2012-09-032102102102101,000210
2012-08-312092092092091,000209
2012-08-302102102102101,000210
2012-08-292182182182181,000218
2012-08-282142142102104,000210
2012-08-2722222721821811,000218
2012-08-242202202202201,000220
2012-08-232282282282282,000228
2012-08-202282282282281,000228
2012-08-172222282222283,000228
2012-08-162222222222221,000222
2012-08-142222222222221,000222
2012-08-1022622722622715,000227
2012-08-0922622922122516,000225
2012-08-082222222222221,000222
2012-08-072162162162162,000216
2012-08-062212212212211,000221
2012-08-032182182182182,000218
2012-08-022232262232265,000226
2012-07-312182212182212,000221
2012-07-302222262222264,000226
2012-07-272172182172189,000218
2012-07-262162162152154,000215
2012-07-2520921220921211,000212
2012-07-242102102102106,000210
2012-07-232272272272271,000227
2012-07-192272272272272,000227
2012-07-182432432252252,000225
2012-07-172482482482481,000248
2012-07-132512512452452,000245
2012-07-122432432432431,000243
2012-07-1026026025425741,000257
2012-07-092542542492527,000252
2012-07-062632632632637,000263
2012-07-052592602582583,000258
2012-07-0425425525425511,000255
2012-07-032472542472547,000254
2012-07-022422422422421,000242
2012-06-292402402402401,000240
2012-06-2723723723423517,000235
2012-06-262302352302355,000235
2012-06-212302302302301,000230
2012-06-202302312302312,000231
2012-06-192232232232231,000223
2012-06-182272272232232,000223
2012-06-122162192162196,000219
2012-06-1122022521922216,000222
2012-06-0821822621621633,000216
2012-06-072112112112111,000211
2012-06-062102102102103,000210
2012-06-041991991971974,000197
2012-06-012072072072072,000207
2012-05-312152152152151,000215
2012-05-302142152142152,000215
2012-05-292132132132131,000213
2012-05-2822322321021010,000210
2012-05-252242242242241,000224
2012-05-242292292292292,000229
2012-05-232292292222269,000226
2012-05-222292332292339,000233
2012-05-212232312232304,000230
2012-05-182252252232233,000223
2012-05-172272272272271,000227
2012-05-162302302272273,000227
2012-05-152402442402429,000242
2012-05-142132412132394,000239
2012-05-112252252252252,000225
2012-05-1022823122823018,000230
2012-05-092372372332338,000233
2012-05-072452452452451,000245
2012-05-022612612552552,000255
2012-05-012652652592594,000259
2012-04-2727627626426814,000268
2012-04-262742772722735,000273
2012-04-252662662662661,000266
2012-04-242542542542542,000254
2012-04-232552552552551,000255
2012-04-202442522442514,000251
2012-04-192582582522522,000252
2012-04-1826226726226315,000263
2012-04-172572622572622,000262
2012-04-162402402352385,000238
2012-04-122342342332332,000233
2012-04-112352352352351,000235
2012-04-1023924123523526,000235
2012-04-0924224323823813,000238
2012-04-0625525524324322,000243
2012-04-052602602602602,000260
2012-04-042602602602601,000260
2012-04-032632632632631,000263
2012-04-022642672642675,000267
2012-03-302632642612645,000264
2012-03-2928328326426411,000264
2012-03-282732752732758,000275
2012-03-2728428428028010,000280
2012-03-2628128127727810,000278
2012-03-232802832802816,000281
2012-03-222842842842841,000284
2012-03-212862862822827,000282
2012-03-162832872832873,000287
2012-03-152852852832834,000283
2012-03-142902902852854,000285
2012-03-132852872852856,000285
2012-03-1229129928828815,000288
2012-03-0928729028729033,000290
2012-03-082842852842852,000285
2012-03-072872872872872,000287
2012-03-062852852852852,000285
2012-03-052862892832834,000283
2012-03-022872872872872,000287
2012-03-012832832832832,000283
2012-02-293003002902905,000290
2012-02-283003003003002,000300
2012-02-2730630830430410,000304
2012-02-243053053023025,000302
2012-02-233053053053055,000305
2012-02-223093093093091,000309
2012-02-212932952932952,000295
2012-02-202882992882958,000295
2012-02-172882882852853,000285
2012-02-1628228628228613,000286
2012-02-152842842822824,000282
2012-02-132832832832831,000283
2012-02-1029329428628617,000286
2012-02-0928929028929016,000290
2012-02-082892902892906,000290
2012-02-072902902872875,000287
2012-02-032832832802804,000280
2012-02-022832842832848,000284
2012-02-012912912842843,000284
2012-01-313143143143141,000314
2012-01-303153153153151,000315
2012-01-2732032331431411,000314
2012-01-2632732832432410,000324
2012-01-243353353333332,000333
2012-01-233443443393398,000339
2012-01-193243243243243,000324
2012-01-183253253253251,000325
2012-01-163343343303346,000334
2012-01-133343343343341,000334
2012-01-113393393373372,000337
2012-01-1034534532733624,000336
2012-01-0634636933533745,000337
2012-01-0534334433233212,000332
2012-01-043273383273358,000335

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