5702 (株)大紀アルミニウム工業所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 328 | 329 | 326 | 326 | 57,000 | 326 |
| 2014-12-29 | 333 | 333 | 327 | 328 | 110,000 | 328 |
| 2014-12-26 | 318 | 333 | 318 | 330 | 291,000 | 330 |
| 2014-12-25 | 324 | 325 | 313 | 319 | 267,000 | 319 |
| 2014-12-24 | 329 | 330 | 326 | 327 | 103,000 | 327 |
| 2014-12-22 | 332 | 332 | 324 | 329 | 182,000 | 329 |
| 2014-12-19 | 330 | 330 | 326 | 329 | 105,000 | 329 |
| 2014-12-18 | 329 | 333 | 324 | 326 | 109,000 | 326 |
| 2014-12-17 | 320 | 325 | 320 | 322 | 125,000 | 322 |
| 2014-12-16 | 326 | 331 | 320 | 321 | 261,000 | 321 |
| 2014-12-15 | 329 | 336 | 325 | 332 | 235,000 | 332 |
| 2014-12-12 | 323 | 336 | 323 | 331 | 250,000 | 331 |
| 2014-12-11 | 325 | 331 | 320 | 326 | 261,000 | 326 |
| 2014-12-10 | 333 | 334 | 329 | 333 | 238,000 | 333 |
| 2014-12-09 | 336 | 340 | 333 | 337 | 152,000 | 337 |
| 2014-12-08 | 344 | 345 | 337 | 340 | 551,000 | 340 |
| 2014-12-05 | 334 | 343 | 330 | 338 | 515,000 | 338 |
| 2014-12-04 | 329 | 334 | 329 | 329 | 196,000 | 329 |
| 2014-12-03 | 330 | 331 | 326 | 328 | 219,000 | 328 |
| 2014-12-02 | 329 | 331 | 326 | 331 | 173,000 | 331 |
| 2014-12-01 | 327 | 332 | 318 | 332 | 526,000 | 332 |
| 2014-11-28 | 325 | 329 | 320 | 324 | 390,000 | 324 |
| 2014-11-27 | 333 | 335 | 324 | 327 | 1,094,000 | 327 |
| 2014-11-26 | 325 | 350 | 322 | 335 | 3,186,000 | 335 |
| 2014-11-25 | 300 | 303 | 298 | 303 | 134,000 | 303 |
| 2014-11-21 | 302 | 302 | 298 | 299 | 70,000 | 299 |
| 2014-11-20 | 299 | 300 | 297 | 299 | 110,000 | 299 |
| 2014-11-19 | 299 | 301 | 296 | 297 | 96,000 | 297 |
| 2014-11-18 | 295 | 299 | 295 | 298 | 83,000 | 298 |
| 2014-11-17 | 302 | 303 | 295 | 298 | 107,000 | 298 |
| 2014-11-14 | 304 | 306 | 300 | 301 | 115,000 | 301 |
| 2014-11-13 | 302 | 302 | 298 | 302 | 118,000 | 302 |
| 2014-11-12 | 304 | 306 | 303 | 303 | 154,000 | 303 |
| 2014-11-11 | 307 | 312 | 300 | 304 | 415,000 | 304 |
| 2014-11-10 | 304 | 308 | 304 | 308 | 110,000 | 308 |
| 2014-11-07 | 302 | 304 | 302 | 303 | 70,000 | 303 |
| 2014-11-06 | 306 | 306 | 301 | 302 | 87,000 | 302 |
| 2014-11-05 | 304 | 305 | 301 | 305 | 88,000 | 305 |
| 2014-11-04 | 310 | 310 | 304 | 306 | 126,000 | 306 |
| 2014-10-31 | 307 | 307 | 299 | 305 | 143,000 | 305 |
| 2014-10-30 | 300 | 303 | 298 | 301 | 129,000 | 301 |
| 2014-10-29 | 301 | 302 | 295 | 301 | 71,000 | 301 |
| 2014-10-28 | 297 | 302 | 297 | 301 | 45,000 | 301 |
| 2014-10-27 | 298 | 299 | 296 | 299 | 40,000 | 299 |
| 2014-10-24 | 299 | 299 | 293 | 295 | 47,000 | 295 |
| 2014-10-23 | 293 | 297 | 293 | 296 | 38,000 | 296 |
| 2014-10-22 | 299 | 299 | 295 | 298 | 69,000 | 298 |
| 2014-10-21 | 299 | 300 | 291 | 291 | 83,000 | 291 |
| 2014-10-20 | 303 | 303 | 296 | 299 | 72,000 | 299 |
| 2014-10-17 | 292 | 301 | 291 | 291 | 304,000 | 291 |
| 2014-10-16 | 293 | 309 | 291 | 296 | 271,000 | 296 |
| 2014-10-15 | 292 | 301 | 292 | 298 | 141,000 | 298 |
| 2014-10-14 | 283 | 292 | 283 | 289 | 142,000 | 289 |
| 2014-10-10 | 300 | 300 | 296 | 297 | 235,000 | 297 |
| 2014-10-09 | 314 | 315 | 305 | 308 | 275,000 | 308 |
| 2014-10-08 | 310 | 310 | 305 | 310 | 111,000 | 310 |
| 2014-10-07 | 317 | 320 | 317 | 317 | 65,000 | 317 |
| 2014-10-06 | 320 | 320 | 317 | 319 | 33,000 | 319 |
| 2014-10-03 | 310 | 316 | 310 | 315 | 58,000 | 315 |
| 2014-10-02 | 315 | 316 | 312 | 313 | 209,000 | 313 |
| 2014-10-01 | 324 | 328 | 321 | 321 | 265,000 | 321 |
| 2014-09-30 | 321 | 322 | 317 | 321 | 232,000 | 321 |
| 2014-09-29 | 320 | 322 | 318 | 321 | 301,000 | 321 |
| 2014-09-26 | 311 | 319 | 309 | 313 | 118,000 | 313 |
| 2014-09-25 | 314 | 314 | 311 | 314 | 87,000 | 314 |
| 2014-09-24 | 313 | 313 | 310 | 311 | 49,000 | 311 |
| 2014-09-22 | 319 | 319 | 313 | 315 | 44,000 | 315 |
| 2014-09-19 | 317 | 317 | 312 | 316 | 68,000 | 316 |
| 2014-09-18 | 315 | 318 | 315 | 316 | 48,000 | 316 |
| 2014-09-17 | 315 | 319 | 312 | 315 | 85,000 | 315 |
| 2014-09-16 | 315 | 317 | 314 | 315 | 72,000 | 315 |
| 2014-09-12 | 317 | 318 | 316 | 316 | 88,000 | 316 |
| 2014-09-11 | 323 | 323 | 314 | 316 | 139,000 | 316 |
| 2014-09-10 | 319 | 324 | 318 | 320 | 59,000 | 320 |
| 2014-09-09 | 320 | 325 | 319 | 323 | 98,000 | 323 |
| 2014-09-08 | 315 | 320 | 313 | 318 | 137,000 | 318 |
| 2014-09-05 | 315 | 315 | 311 | 313 | 54,000 | 313 |
| 2014-09-04 | 314 | 316 | 314 | 315 | 95,000 | 315 |
| 2014-09-03 | 316 | 317 | 313 | 314 | 63,000 | 314 |
| 2014-09-02 | 315 | 315 | 311 | 313 | 65,000 | 313 |
| 2014-09-01 | 308 | 315 | 308 | 313 | 100,000 | 313 |
| 2014-08-29 | 311 | 311 | 307 | 308 | 43,000 | 308 |
| 2014-08-28 | 308 | 312 | 306 | 311 | 116,000 | 311 |
| 2014-08-27 | 312 | 312 | 304 | 307 | 197,000 | 307 |
| 2014-08-26 | 315 | 315 | 308 | 310 | 147,000 | 310 |
| 2014-08-25 | 314 | 314 | 310 | 313 | 104,000 | 313 |
| 2014-08-22 | 315 | 315 | 313 | 314 | 78,000 | 314 |
| 2014-08-21 | 316 | 318 | 312 | 316 | 86,000 | 316 |
| 2014-08-20 | 317 | 318 | 313 | 316 | 101,000 | 316 |
| 2014-08-19 | 321 | 322 | 317 | 317 | 125,000 | 317 |
| 2014-08-18 | 314 | 324 | 312 | 319 | 220,000 | 319 |
| 2014-08-15 | 314 | 315 | 312 | 314 | 57,000 | 314 |
| 2014-08-14 | 314 | 314 | 311 | 313 | 33,000 | 313 |
| 2014-08-13 | 312 | 314 | 309 | 310 | 62,000 | 310 |
| 2014-08-12 | 314 | 317 | 307 | 309 | 112,000 | 309 |
| 2014-08-11 | 309 | 317 | 306 | 316 | 182,000 | 316 |
| 2014-08-08 | 310 | 310 | 300 | 304 | 167,000 | 304 |
| 2014-08-07 | 305 | 312 | 305 | 310 | 94,000 | 310 |
| 2014-08-06 | 310 | 312 | 307 | 308 | 157,000 | 308 |
| 2014-08-05 | 328 | 328 | 315 | 316 | 203,000 | 316 |
| 2014-08-04 | 317 | 327 | 311 | 326 | 274,000 | 326 |
| 2014-08-01 | 319 | 322 | 313 | 316 | 308,000 | 316 |
| 2014-07-31 | 324 | 332 | 323 | 327 | 409,000 | 327 |
| 2014-07-30 | 323 | 327 | 318 | 319 | 268,000 | 319 |
| 2014-07-29 | 329 | 329 | 320 | 322 | 256,000 | 322 |
| 2014-07-28 | 334 | 334 | 324 | 330 | 562,000 | 330 |
| 2014-07-25 | 304 | 328 | 304 | 328 | 1,036,000 | 328 |
| 2014-07-24 | 297 | 304 | 295 | 304 | 273,000 | 304 |
| 2014-07-23 | 296 | 298 | 295 | 295 | 110,000 | 295 |
| 2014-07-22 | 291 | 293 | 290 | 292 | 100,000 | 292 |
| 2014-07-18 | 290 | 290 | 283 | 290 | 97,000 | 290 |
| 2014-07-17 | 298 | 298 | 294 | 294 | 56,000 | 294 |
| 2014-07-16 | 299 | 299 | 296 | 297 | 117,000 | 297 |
| 2014-07-15 | 302 | 302 | 296 | 298 | 100,000 | 298 |
| 2014-07-14 | 296 | 302 | 295 | 300 | 54,000 | 300 |
| 2014-07-11 | 296 | 298 | 295 | 298 | 66,000 | 298 |
| 2014-07-10 | 302 | 303 | 297 | 297 | 133,000 | 297 |
| 2014-07-09 | 302 | 304 | 297 | 302 | 130,000 | 302 |
| 2014-07-08 | 306 | 307 | 302 | 302 | 153,000 | 302 |
| 2014-07-07 | 308 | 309 | 306 | 306 | 39,000 | 306 |
| 2014-07-04 | 307 | 309 | 305 | 305 | 86,000 | 305 |
| 2014-07-03 | 305 | 305 | 301 | 304 | 42,000 | 304 |
| 2014-07-02 | 305 | 306 | 302 | 306 | 103,000 | 306 |
| 2014-07-01 | 299 | 303 | 299 | 301 | 84,000 | 301 |
| 2014-06-30 | 297 | 300 | 293 | 300 | 44,000 | 300 |
| 2014-06-27 | 303 | 303 | 293 | 295 | 112,000 | 295 |
| 2014-06-26 | 300 | 303 | 299 | 299 | 69,000 | 299 |
| 2014-06-25 | 304 | 304 | 298 | 299 | 107,000 | 299 |
| 2014-06-24 | 305 | 307 | 302 | 307 | 68,000 | 307 |
| 2014-06-23 | 302 | 307 | 302 | 304 | 130,000 | 304 |
| 2014-06-20 | 303 | 304 | 300 | 302 | 92,000 | 302 |
| 2014-06-19 | 305 | 310 | 304 | 306 | 164,000 | 306 |
| 2014-06-18 | 304 | 309 | 298 | 308 | 241,000 | 308 |
| 2014-06-17 | 310 | 310 | 301 | 303 | 119,000 | 303 |
| 2014-06-16 | 313 | 314 | 305 | 309 | 190,000 | 309 |
| 2014-06-13 | 307 | 313 | 304 | 311 | 358,000 | 311 |
| 2014-06-12 | 299 | 310 | 296 | 309 | 297,000 | 309 |
| 2014-06-11 | 296 | 301 | 294 | 299 | 123,000 | 299 |
| 2014-06-10 | 301 | 303 | 296 | 299 | 201,000 | 299 |
| 2014-06-09 | 302 | 305 | 297 | 300 | 241,000 | 300 |
| 2014-06-06 | 302 | 305 | 295 | 299 | 149,000 | 299 |
| 2014-06-05 | 299 | 304 | 294 | 300 | 192,000 | 300 |
| 2014-06-04 | 292 | 304 | 291 | 302 | 556,000 | 302 |
| 2014-06-03 | 294 | 294 | 288 | 290 | 137,000 | 290 |
| 2014-06-02 | 293 | 294 | 288 | 292 | 179,000 | 292 |
| 2014-05-30 | 288 | 288 | 283 | 287 | 161,000 | 287 |
| 2014-05-29 | 284 | 289 | 283 | 285 | 131,000 | 285 |
| 2014-05-28 | 291 | 293 | 288 | 289 | 143,000 | 289 |
| 2014-05-27 | 295 | 296 | 290 | 294 | 246,000 | 294 |
| 2014-05-26 | 292 | 294 | 289 | 294 | 275,000 | 294 |
| 2014-05-23 | 285 | 292 | 281 | 289 | 323,000 | 289 |
| 2014-05-22 | 278 | 286 | 278 | 284 | 323,000 | 284 |
| 2014-05-21 | 273 | 276 | 271 | 276 | 186,000 | 276 |
| 2014-05-20 | 278 | 278 | 274 | 275 | 164,000 | 275 |
| 2014-05-19 | 283 | 285 | 276 | 278 | 253,000 | 278 |
| 2014-05-16 | 281 | 287 | 280 | 283 | 324,000 | 283 |
| 2014-05-15 | 285 | 285 | 279 | 284 | 390,000 | 284 |
| 2014-05-14 | 273 | 287 | 270 | 285 | 972,000 | 285 |
| 2014-05-13 | 247 | 293 | 247 | 272 | 2,704,000 | 272 |
| 2014-05-12 | 248 | 249 | 245 | 247 | 50,000 | 247 |
| 2014-05-09 | 246 | 246 | 244 | 246 | 15,000 | 246 |
| 2014-05-08 | 243 | 244 | 241 | 243 | 28,000 | 243 |
| 2014-05-07 | 244 | 247 | 240 | 240 | 48,000 | 240 |
| 2014-05-02 | 243 | 246 | 243 | 246 | 20,000 | 246 |
| 2014-05-01 | 238 | 245 | 238 | 244 | 25,000 | 244 |
| 2014-04-30 | 248 | 248 | 233 | 240 | 51,000 | 240 |
| 2014-04-28 | 244 | 247 | 244 | 245 | 30,000 | 245 |
| 2014-04-25 | 242 | 248 | 242 | 248 | 36,000 | 248 |
| 2014-04-24 | 244 | 246 | 244 | 245 | 39,000 | 245 |
| 2014-04-23 | 246 | 247 | 245 | 245 | 16,000 | 245 |
| 2014-04-22 | 247 | 248 | 244 | 246 | 30,000 | 246 |
| 2014-04-21 | 244 | 249 | 244 | 246 | 33,000 | 246 |
| 2014-04-18 | 243 | 243 | 240 | 241 | 6,000 | 241 |
| 2014-04-17 | 243 | 244 | 241 | 242 | 28,000 | 242 |
| 2014-04-16 | 240 | 241 | 240 | 241 | 27,000 | 241 |
| 2014-04-15 | 234 | 240 | 234 | 237 | 14,000 | 237 |
| 2014-04-14 | 235 | 236 | 233 | 234 | 32,000 | 234 |
| 2014-04-11 | 233 | 238 | 233 | 234 | 57,000 | 234 |
| 2014-04-10 | 243 | 244 | 235 | 236 | 53,000 | 236 |
| 2014-04-09 | 237 | 238 | 235 | 237 | 45,000 | 237 |
| 2014-04-08 | 242 | 242 | 237 | 237 | 55,000 | 237 |
| 2014-04-07 | 247 | 247 | 243 | 243 | 23,000 | 243 |
| 2014-04-04 | 248 | 249 | 247 | 247 | 25,000 | 247 |
| 2014-04-03 | 251 | 253 | 245 | 248 | 56,000 | 248 |
| 2014-04-02 | 250 | 254 | 250 | 251 | 58,000 | 251 |
| 2014-04-01 | 247 | 251 | 245 | 250 | 40,000 | 250 |
| 2014-03-31 | 247 | 247 | 242 | 245 | 59,000 | 245 |
| 2014-03-28 | 243 | 247 | 243 | 247 | 44,000 | 247 |
| 2014-03-27 | 246 | 246 | 241 | 245 | 49,000 | 245 |
| 2014-03-26 | 244 | 245 | 241 | 243 | 69,000 | 243 |
| 2014-03-25 | 243 | 244 | 240 | 242 | 37,000 | 242 |
| 2014-03-24 | 235 | 243 | 235 | 238 | 71,000 | 238 |
| 2014-03-20 | 236 | 238 | 232 | 234 | 65,000 | 234 |
| 2014-03-19 | 237 | 239 | 233 | 238 | 106,000 | 238 |
| 2014-03-18 | 237 | 238 | 235 | 237 | 36,000 | 237 |
| 2014-03-17 | 239 | 240 | 234 | 234 | 65,000 | 234 |
| 2014-03-14 | 245 | 245 | 241 | 241 | 116,000 | 241 |
| 2014-03-13 | 248 | 249 | 247 | 248 | 29,000 | 248 |
| 2014-03-12 | 247 | 248 | 246 | 246 | 37,000 | 246 |
| 2014-03-11 | 249 | 250 | 248 | 249 | 29,000 | 249 |
| 2014-03-10 | 256 | 256 | 246 | 248 | 109,000 | 248 |
| 2014-03-07 | 249 | 254 | 249 | 254 | 87,000 | 254 |
| 2014-03-06 | 245 | 248 | 242 | 247 | 41,000 | 247 |
| 2014-03-05 | 244 | 247 | 239 | 242 | 103,000 | 242 |
| 2014-03-04 | 238 | 243 | 238 | 243 | 77,000 | 243 |
| 2014-03-03 | 247 | 247 | 240 | 242 | 57,000 | 242 |
| 2014-02-28 | 247 | 248 | 244 | 245 | 67,000 | 245 |
| 2014-02-27 | 253 | 253 | 246 | 248 | 52,000 | 248 |
| 2014-02-26 | 250 | 253 | 250 | 251 | 43,000 | 251 |
| 2014-02-25 | 250 | 254 | 246 | 252 | 218,000 | 252 |
| 2014-02-24 | 242 | 245 | 237 | 239 | 78,000 | 239 |
| 2014-02-21 | 240 | 241 | 236 | 240 | 194,000 | 240 |
| 2014-02-20 | 246 | 247 | 236 | 237 | 150,000 | 237 |
| 2014-02-19 | 251 | 251 | 242 | 244 | 158,000 | 244 |
| 2014-02-18 | 247 | 250 | 245 | 249 | 44,000 | 249 |
| 2014-02-17 | 247 | 248 | 243 | 247 | 29,000 | 247 |
| 2014-02-14 | 251 | 252 | 241 | 245 | 65,000 | 245 |
| 2014-02-13 | 254 | 257 | 251 | 251 | 26,000 | 251 |
| 2014-02-12 | 254 | 258 | 254 | 254 | 54,000 | 254 |
| 2014-02-10 | 254 | 254 | 250 | 251 | 66,000 | 251 |
| 2014-02-07 | 243 | 247 | 242 | 245 | 109,000 | 245 |
| 2014-02-06 | 240 | 243 | 236 | 240 | 101,000 | 240 |
| 2014-02-05 | 240 | 245 | 239 | 240 | 141,000 | 240 |
| 2014-02-04 | 239 | 243 | 233 | 233 | 327,000 | 233 |
| 2014-02-03 | 260 | 262 | 255 | 258 | 197,000 | 258 |
| 2014-01-31 | 270 | 275 | 266 | 270 | 191,000 | 270 |
| 2014-01-30 | 274 | 274 | 265 | 267 | 63,000 | 267 |
| 2014-01-29 | 267 | 277 | 267 | 275 | 72,000 | 275 |
| 2014-01-28 | 267 | 270 | 265 | 265 | 115,000 | 265 |
| 2014-01-27 | 264 | 269 | 262 | 267 | 136,000 | 267 |
| 2014-01-24 | 277 | 279 | 276 | 277 | 115,000 | 277 |
| 2014-01-23 | 291 | 291 | 280 | 282 | 97,000 | 282 |
| 2014-01-22 | 291 | 291 | 285 | 289 | 96,000 | 289 |
| 2014-01-21 | 289 | 293 | 288 | 291 | 115,000 | 291 |
| 2014-01-20 | 290 | 291 | 280 | 289 | 184,000 | 289 |
| 2014-01-17 | 282 | 287 | 280 | 286 | 155,000 | 286 |
| 2014-01-16 | 283 | 284 | 276 | 279 | 184,000 | 279 |
| 2014-01-15 | 280 | 282 | 277 | 282 | 110,000 | 282 |
| 2014-01-14 | 282 | 283 | 278 | 278 | 80,000 | 278 |
| 2014-01-10 | 282 | 285 | 281 | 285 | 85,000 | 285 |
| 2014-01-09 | 285 | 285 | 280 | 284 | 203,000 | 284 |
| 2014-01-08 | 273 | 285 | 272 | 285 | 429,000 | 285 |
| 2014-01-07 | 274 | 274 | 272 | 273 | 48,000 | 273 |
| 2014-01-06 | 270 | 274 | 270 | 274 | 103,000 | 274 |
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