5702 (株)大紀アルミニウム工業所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 272 | 274 | 269 | 273 | 104,000 | 273 |
| 2013-12-27 | 268 | 270 | 266 | 270 | 123,000 | 270 |
| 2013-12-26 | 262 | 268 | 262 | 267 | 68,000 | 267 |
| 2013-12-25 | 262 | 262 | 258 | 262 | 248,000 | 262 |
| 2013-12-24 | 262 | 267 | 259 | 261 | 114,000 | 261 |
| 2013-12-20 | 263 | 264 | 262 | 264 | 74,000 | 264 |
| 2013-12-19 | 264 | 269 | 263 | 263 | 204,000 | 263 |
| 2013-12-18 | 261 | 267 | 261 | 267 | 79,000 | 267 |
| 2013-12-17 | 262 | 264 | 261 | 262 | 55,000 | 262 |
| 2013-12-16 | 266 | 267 | 262 | 263 | 150,000 | 263 |
| 2013-12-13 | 267 | 268 | 266 | 267 | 143,000 | 267 |
| 2013-12-12 | 268 | 270 | 266 | 269 | 87,000 | 269 |
| 2013-12-11 | 272 | 272 | 267 | 268 | 70,000 | 268 |
| 2013-12-10 | 274 | 274 | 270 | 272 | 76,000 | 272 |
| 2013-12-09 | 270 | 272 | 269 | 272 | 48,000 | 272 |
| 2013-12-06 | 268 | 269 | 266 | 268 | 69,000 | 268 |
| 2013-12-05 | 268 | 268 | 266 | 267 | 61,000 | 267 |
| 2013-12-04 | 268 | 269 | 266 | 266 | 95,000 | 266 |
| 2013-12-03 | 269 | 270 | 268 | 269 | 86,000 | 269 |
| 2013-12-02 | 270 | 270 | 267 | 269 | 69,000 | 269 |
| 2013-11-29 | 269 | 270 | 266 | 269 | 96,000 | 269 |
| 2013-11-28 | 269 | 270 | 268 | 269 | 80,000 | 269 |
| 2013-11-27 | 269 | 270 | 268 | 269 | 66,000 | 269 |
| 2013-11-26 | 269 | 271 | 269 | 270 | 50,000 | 270 |
| 2013-11-25 | 270 | 270 | 268 | 269 | 76,000 | 269 |
| 2013-11-22 | 268 | 270 | 267 | 268 | 114,000 | 268 |
| 2013-11-21 | 269 | 271 | 266 | 268 | 148,000 | 268 |
| 2013-11-20 | 272 | 274 | 261 | 266 | 338,000 | 266 |
| 2013-11-19 | 277 | 279 | 272 | 272 | 139,000 | 272 |
| 2013-11-18 | 280 | 281 | 277 | 277 | 51,000 | 277 |
| 2013-11-15 | 281 | 283 | 278 | 279 | 112,000 | 279 |
| 2013-11-14 | 282 | 282 | 279 | 279 | 113,000 | 279 |
| 2013-11-13 | 268 | 285 | 268 | 283 | 395,000 | 283 |
| 2013-11-12 | 269 | 274 | 268 | 271 | 144,000 | 271 |
| 2013-11-11 | 273 | 277 | 267 | 269 | 187,000 | 269 |
| 2013-11-08 | 270 | 272 | 270 | 271 | 47,000 | 271 |
| 2013-11-07 | 275 | 276 | 273 | 274 | 30,000 | 274 |
| 2013-11-06 | 265 | 273 | 264 | 272 | 69,000 | 272 |
| 2013-11-05 | 274 | 274 | 265 | 266 | 83,000 | 266 |
| 2013-11-01 | 275 | 275 | 271 | 272 | 146,000 | 272 |
| 2013-10-31 | 278 | 278 | 275 | 276 | 82,000 | 276 |
| 2013-10-30 | 276 | 277 | 272 | 277 | 206,000 | 277 |
| 2013-10-29 | 277 | 277 | 273 | 275 | 213,000 | 275 |
| 2013-10-28 | 280 | 280 | 277 | 278 | 140,000 | 278 |
| 2013-10-25 | 282 | 282 | 280 | 280 | 126,000 | 280 |
| 2013-10-24 | 281 | 282 | 279 | 282 | 245,000 | 282 |
| 2013-10-23 | 279 | 286 | 277 | 282 | 1,086,000 | 282 |
| 2013-10-22 | 306 | 306 | 303 | 304 | 34,000 | 304 |
| 2013-10-21 | 302 | 305 | 302 | 304 | 58,000 | 304 |
| 2013-10-18 | 302 | 302 | 300 | 301 | 42,000 | 301 |
| 2013-10-17 | 301 | 304 | 300 | 301 | 56,000 | 301 |
| 2013-10-16 | 301 | 301 | 298 | 299 | 35,000 | 299 |
| 2013-10-15 | 306 | 306 | 296 | 301 | 72,000 | 301 |
| 2013-10-11 | 301 | 305 | 301 | 303 | 78,000 | 303 |
| 2013-10-10 | 299 | 299 | 295 | 298 | 75,000 | 298 |
| 2013-10-09 | 293 | 297 | 290 | 297 | 78,000 | 297 |
| 2013-10-08 | 285 | 298 | 284 | 296 | 82,000 | 296 |
| 2013-10-07 | 294 | 299 | 284 | 286 | 111,000 | 286 |
| 2013-10-04 | 293 | 299 | 286 | 293 | 223,000 | 293 |
| 2013-10-03 | 304 | 305 | 302 | 302 | 68,000 | 302 |
| 2013-10-02 | 308 | 310 | 305 | 305 | 82,000 | 305 |
| 2013-10-01 | 310 | 313 | 307 | 308 | 80,000 | 308 |
| 2013-09-30 | 311 | 313 | 309 | 310 | 87,000 | 310 |
| 2013-09-27 | 315 | 316 | 310 | 311 | 103,000 | 311 |
| 2013-09-26 | 312 | 312 | 307 | 312 | 51,000 | 312 |
| 2013-09-25 | 315 | 318 | 310 | 312 | 90,000 | 312 |
| 2013-09-24 | 313 | 313 | 309 | 313 | 103,000 | 313 |
| 2013-09-20 | 317 | 320 | 314 | 315 | 97,000 | 315 |
| 2013-09-19 | 310 | 318 | 308 | 317 | 141,000 | 317 |
| 2013-09-18 | 308 | 312 | 305 | 307 | 113,000 | 307 |
| 2013-09-17 | 310 | 310 | 306 | 307 | 109,000 | 307 |
| 2013-09-13 | 300 | 306 | 300 | 304 | 144,000 | 304 |
| 2013-09-12 | 302 | 305 | 298 | 299 | 62,000 | 299 |
| 2013-09-11 | 305 | 308 | 302 | 302 | 151,000 | 302 |
| 2013-09-10 | 289 | 302 | 286 | 301 | 301,000 | 301 |
| 2013-09-09 | 289 | 289 | 283 | 288 | 69,000 | 288 |
| 2013-09-06 | 287 | 287 | 278 | 282 | 61,000 | 282 |
| 2013-09-05 | 279 | 286 | 278 | 285 | 115,000 | 285 |
| 2013-09-04 | 270 | 276 | 270 | 276 | 52,000 | 276 |
| 2013-09-03 | 264 | 276 | 264 | 272 | 66,000 | 272 |
| 2013-09-02 | 264 | 265 | 262 | 264 | 51,000 | 264 |
| 2013-08-30 | 270 | 270 | 263 | 263 | 64,000 | 263 |
| 2013-08-29 | 270 | 271 | 266 | 269 | 58,000 | 269 |
| 2013-08-28 | 271 | 273 | 271 | 272 | 49,000 | 272 |
| 2013-08-27 | 279 | 279 | 277 | 279 | 47,000 | 279 |
| 2013-08-26 | 278 | 280 | 278 | 278 | 24,000 | 278 |
| 2013-08-23 | 277 | 280 | 275 | 278 | 92,000 | 278 |
| 2013-08-22 | 277 | 277 | 272 | 274 | 72,000 | 274 |
| 2013-08-21 | 279 | 282 | 271 | 275 | 64,000 | 275 |
| 2013-08-20 | 282 | 284 | 278 | 278 | 87,000 | 278 |
| 2013-08-19 | 285 | 286 | 283 | 285 | 57,000 | 285 |
| 2013-08-16 | 281 | 285 | 281 | 285 | 76,000 | 285 |
| 2013-08-15 | 293 | 293 | 285 | 285 | 46,000 | 285 |
| 2013-08-14 | 291 | 293 | 287 | 293 | 68,000 | 293 |
| 2013-08-13 | 284 | 288 | 283 | 288 | 54,000 | 288 |
| 2013-08-12 | 286 | 286 | 280 | 282 | 108,000 | 282 |
| 2013-08-09 | 286 | 287 | 283 | 285 | 77,000 | 285 |
| 2013-08-08 | 284 | 290 | 282 | 282 | 101,000 | 282 |
| 2013-08-07 | 298 | 298 | 281 | 284 | 166,000 | 284 |
| 2013-08-06 | 301 | 303 | 293 | 302 | 106,000 | 302 |
| 2013-08-05 | 297 | 304 | 297 | 303 | 96,000 | 303 |
| 2013-08-02 | 295 | 303 | 295 | 302 | 92,000 | 302 |
| 2013-08-01 | 291 | 295 | 285 | 294 | 212,000 | 294 |
| 2013-07-31 | 297 | 309 | 295 | 298 | 144,000 | 298 |
| 2013-07-30 | 284 | 302 | 284 | 301 | 100,000 | 301 |
| 2013-07-29 | 300 | 300 | 287 | 287 | 153,000 | 287 |
| 2013-07-26 | 307 | 309 | 303 | 305 | 106,000 | 305 |
| 2013-07-25 | 321 | 321 | 304 | 309 | 200,000 | 309 |
| 2013-07-24 | 311 | 322 | 311 | 319 | 257,000 | 319 |
| 2013-07-23 | 313 | 318 | 312 | 313 | 130,000 | 313 |
| 2013-07-22 | 310 | 317 | 305 | 317 | 137,000 | 317 |
| 2013-07-19 | 315 | 315 | 301 | 304 | 242,000 | 304 |
| 2013-07-18 | 316 | 323 | 316 | 317 | 115,000 | 317 |
| 2013-07-17 | 321 | 323 | 311 | 319 | 299,000 | 319 |
| 2013-07-16 | 340 | 345 | 326 | 327 | 1,006,000 | 327 |
| 2013-07-12 | 316 | 331 | 316 | 331 | 12,000 | 331 |
| 2013-07-11 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2013-07-10 | 319 | 323 | 315 | 317 | 29,000 | 317 |
| 2013-07-09 | 297 | 305 | 297 | 305 | 10,000 | 305 |
| 2013-07-08 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2013-07-05 | 292 | 294 | 292 | 294 | 7,000 | 294 |
| 2013-07-04 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-07-03 | 289 | 289 | 289 | 289 | 4,000 | 289 |
| 2013-07-02 | 289 | 292 | 289 | 292 | 3,000 | 292 |
| 2013-07-01 | 294 | 294 | 288 | 290 | 4,000 | 290 |
| 2013-06-28 | 286 | 286 | 286 | 286 | 8,000 | 286 |
| 2013-06-27 | 269 | 281 | 269 | 281 | 14,000 | 281 |
| 2013-06-26 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-06-25 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2013-06-21 | 286 | 290 | 286 | 290 | 9,000 | 290 |
| 2013-06-20 | 296 | 296 | 292 | 292 | 4,000 | 292 |
| 2013-06-19 | 303 | 303 | 302 | 302 | 6,000 | 302 |
| 2013-06-18 | 294 | 297 | 294 | 297 | 2,000 | 297 |
| 2013-06-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-06-14 | 281 | 281 | 278 | 278 | 77,000 | 278 |
| 2013-06-13 | 278 | 278 | 274 | 274 | 4,000 | 274 |
| 2013-06-12 | 279 | 289 | 279 | 289 | 3,000 | 289 |
| 2013-06-11 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2013-06-10 | 270 | 278 | 270 | 278 | 15,000 | 278 |
| 2013-06-07 | 254 | 255 | 246 | 255 | 12,000 | 255 |
| 2013-06-06 | 272 | 280 | 265 | 265 | 5,000 | 265 |
| 2013-06-04 | 275 | 280 | 275 | 280 | 15,000 | 280 |
| 2013-06-03 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-05-31 | 302 | 302 | 288 | 288 | 2,000 | 288 |
| 2013-05-30 | 298 | 304 | 298 | 302 | 7,000 | 302 |
| 2013-05-29 | 292 | 295 | 289 | 295 | 6,000 | 295 |
| 2013-05-28 | 285 | 292 | 285 | 287 | 7,000 | 287 |
| 2013-05-27 | 294 | 294 | 284 | 284 | 11,000 | 284 |
| 2013-05-24 | 293 | 302 | 293 | 295 | 29,000 | 295 |
| 2013-05-23 | 318 | 323 | 292 | 295 | 20,000 | 295 |
| 2013-05-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2013-05-20 | 317 | 346 | 317 | 320 | 15,000 | 320 |
| 2013-05-17 | 286 | 302 | 286 | 301 | 7,000 | 301 |
| 2013-05-16 | 287 | 289 | 283 | 289 | 11,000 | 289 |
| 2013-05-15 | 307 | 315 | 287 | 293 | 76,000 | 293 |
| 2013-05-14 | 225 | 299 | 225 | 299 | 19,000 | 299 |
| 2013-05-13 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2013-05-10 | 218 | 220 | 218 | 219 | 25,000 | 219 |
| 2013-05-09 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2013-05-08 | 218 | 219 | 218 | 219 | 4,000 | 219 |
| 2013-05-07 | 217 | 217 | 210 | 216 | 10,000 | 216 |
| 2013-04-30 | 214 | 215 | 213 | 213 | 13,000 | 213 |
| 2013-04-26 | 211 | 213 | 211 | 213 | 4,000 | 213 |
| 2013-04-25 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2013-04-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2013-04-23 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2013-04-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2013-04-19 | 205 | 206 | 205 | 206 | 4,000 | 206 |
| 2013-04-18 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2013-04-17 | 211 | 214 | 210 | 210 | 13,000 | 210 |
| 2013-04-16 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2013-04-15 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2013-04-12 | 219 | 220 | 217 | 217 | 9,000 | 217 |
| 2013-04-11 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2013-04-10 | 218 | 227 | 218 | 219 | 23,000 | 219 |
| 2013-04-09 | 218 | 219 | 217 | 217 | 5,000 | 217 |
| 2013-04-08 | 204 | 221 | 204 | 214 | 11,000 | 214 |
| 2013-04-05 | 217 | 217 | 212 | 212 | 9,000 | 212 |
| 2013-04-04 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2013-04-03 | 206 | 206 | 206 | 206 | 6,000 | 206 |
| 2013-04-02 | 213 | 213 | 204 | 205 | 7,000 | 205 |
| 2013-04-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2013-03-29 | 206 | 213 | 206 | 212 | 5,000 | 212 |
| 2013-03-28 | 224 | 224 | 214 | 214 | 3,000 | 214 |
| 2013-03-27 | 219 | 222 | 215 | 216 | 15,000 | 216 |
| 2013-03-26 | 227 | 227 | 220 | 220 | 9,000 | 220 |
| 2013-03-25 | 218 | 219 | 218 | 219 | 8,000 | 219 |
| 2013-03-22 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2013-03-21 | 211 | 216 | 211 | 216 | 8,000 | 216 |
| 2013-03-19 | 213 | 214 | 210 | 210 | 7,000 | 210 |
| 2013-03-18 | 218 | 218 | 215 | 215 | 4,000 | 215 |
| 2013-03-15 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2013-03-14 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2013-03-13 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2013-03-12 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2013-03-11 | 221 | 223 | 221 | 223 | 20,000 | 223 |
| 2013-03-08 | 218 | 225 | 218 | 225 | 70,000 | 225 |
| 2013-03-07 | 211 | 215 | 211 | 215 | 2,000 | 215 |
| 2013-03-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-03-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-03-04 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-03-01 | 225 | 225 | 215 | 215 | 2,000 | 215 |
| 2013-02-28 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2013-02-27 | 213 | 224 | 213 | 214 | 14,000 | 214 |
| 2013-02-26 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2013-02-25 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-02-22 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2013-02-21 | 209 | 211 | 209 | 211 | 4,000 | 211 |
| 2013-02-20 | 212 | 212 | 211 | 211 | 2,000 | 211 |
| 2013-02-19 | 208 | 208 | 207 | 207 | 5,000 | 207 |
| 2013-02-18 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2013-02-15 | 198 | 203 | 198 | 201 | 4,000 | 201 |
| 2013-02-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2013-02-13 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2013-02-12 | 226 | 237 | 221 | 221 | 17,000 | 221 |
| 2013-02-08 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2013-02-07 | 221 | 222 | 221 | 221 | 5,000 | 221 |
| 2013-02-06 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2013-02-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-01-31 | 234 | 234 | 223 | 223 | 2,000 | 223 |
| 2013-01-30 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2013-01-29 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2013-01-28 | 228 | 236 | 225 | 225 | 12,000 | 225 |
| 2013-01-25 | 226 | 226 | 223 | 223 | 2,000 | 223 |
| 2013-01-24 | 215 | 218 | 215 | 218 | 3,000 | 218 |
| 2013-01-22 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2013-01-21 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-01-18 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2013-01-17 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2013-01-15 | 236 | 236 | 229 | 229 | 3,000 | 229 |
| 2013-01-11 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2013-01-10 | 227 | 231 | 226 | 230 | 20,000 | 230 |
| 2013-01-09 | 214 | 223 | 214 | 223 | 5,000 | 223 |
| 2013-01-08 | 223 | 223 | 222 | 222 | 2,000 | 222 |
| 2013-01-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2013-01-04 | 225 | 225 | 223 | 223 | 9,000 | 223 |
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