5702 (株)大紀アルミニウム工業所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 313 | 317 | 313 | 316 | 54,000 | 316 |
| 2015-12-29 | 309 | 312 | 307 | 312 | 27,000 | 312 |
| 2015-12-28 | 306 | 311 | 306 | 309 | 55,000 | 309 |
| 2015-12-25 | 304 | 304 | 299 | 301 | 133,000 | 301 |
| 2015-12-24 | 310 | 310 | 305 | 306 | 144,000 | 306 |
| 2015-12-22 | 310 | 310 | 306 | 308 | 59,000 | 308 |
| 2015-12-21 | 310 | 310 | 303 | 310 | 131,000 | 310 |
| 2015-12-18 | 320 | 320 | 311 | 312 | 207,000 | 312 |
| 2015-12-17 | 320 | 322 | 315 | 320 | 111,000 | 320 |
| 2015-12-16 | 316 | 320 | 315 | 320 | 67,000 | 320 |
| 2015-12-15 | 318 | 318 | 315 | 315 | 105,000 | 315 |
| 2015-12-14 | 319 | 320 | 315 | 320 | 70,000 | 320 |
| 2015-12-11 | 321 | 324 | 321 | 323 | 81,000 | 323 |
| 2015-12-10 | 326 | 326 | 321 | 321 | 97,000 | 321 |
| 2015-12-09 | 323 | 327 | 321 | 325 | 117,000 | 325 |
| 2015-12-08 | 329 | 329 | 323 | 325 | 80,000 | 325 |
| 2015-12-07 | 328 | 331 | 328 | 328 | 75,000 | 328 |
| 2015-12-04 | 330 | 330 | 323 | 327 | 115,000 | 327 |
| 2015-12-03 | 331 | 333 | 331 | 332 | 81,000 | 332 |
| 2015-12-02 | 335 | 335 | 331 | 334 | 49,000 | 334 |
| 2015-12-01 | 330 | 335 | 330 | 335 | 196,000 | 335 |
| 2015-11-30 | 330 | 331 | 328 | 331 | 55,000 | 331 |
| 2015-11-27 | 331 | 332 | 329 | 330 | 59,000 | 330 |
| 2015-11-26 | 329 | 331 | 328 | 331 | 80,000 | 331 |
| 2015-11-25 | 333 | 334 | 328 | 329 | 102,000 | 329 |
| 2015-11-24 | 334 | 334 | 332 | 333 | 50,000 | 333 |
| 2015-11-20 | 333 | 334 | 331 | 334 | 56,000 | 334 |
| 2015-11-19 | 335 | 337 | 334 | 334 | 55,000 | 334 |
| 2015-11-18 | 335 | 336 | 333 | 335 | 70,000 | 335 |
| 2015-11-17 | 332 | 336 | 332 | 333 | 95,000 | 333 |
| 2015-11-16 | 328 | 333 | 328 | 331 | 72,000 | 331 |
| 2015-11-13 | 330 | 332 | 329 | 332 | 103,000 | 332 |
| 2015-11-12 | 331 | 337 | 330 | 335 | 182,000 | 335 |
| 2015-11-11 | 344 | 346 | 330 | 331 | 248,000 | 331 |
| 2015-11-10 | 333 | 349 | 332 | 344 | 134,000 | 344 |
| 2015-11-09 | 330 | 335 | 329 | 335 | 125,000 | 335 |
| 2015-11-06 | 327 | 329 | 326 | 329 | 59,000 | 329 |
| 2015-11-05 | 328 | 332 | 327 | 328 | 104,000 | 328 |
| 2015-11-04 | 331 | 334 | 331 | 332 | 57,000 | 332 |
| 2015-11-02 | 332 | 332 | 329 | 330 | 55,000 | 330 |
| 2015-10-30 | 330 | 334 | 328 | 331 | 55,000 | 331 |
| 2015-10-29 | 329 | 330 | 327 | 330 | 142,000 | 330 |
| 2015-10-28 | 329 | 331 | 329 | 331 | 23,000 | 331 |
| 2015-10-27 | 337 | 337 | 327 | 328 | 67,000 | 328 |
| 2015-10-26 | 337 | 338 | 333 | 334 | 50,000 | 334 |
| 2015-10-23 | 339 | 339 | 333 | 335 | 73,000 | 335 |
| 2015-10-22 | 335 | 341 | 332 | 335 | 61,000 | 335 |
| 2015-10-21 | 327 | 335 | 327 | 335 | 55,000 | 335 |
| 2015-10-20 | 330 | 334 | 329 | 329 | 43,000 | 329 |
| 2015-10-19 | 331 | 334 | 329 | 333 | 60,000 | 333 |
| 2015-10-16 | 332 | 336 | 331 | 333 | 82,000 | 333 |
| 2015-10-15 | 324 | 331 | 319 | 326 | 53,000 | 326 |
| 2015-10-14 | 332 | 334 | 325 | 325 | 72,000 | 325 |
| 2015-10-13 | 334 | 338 | 332 | 337 | 74,000 | 337 |
| 2015-10-09 | 327 | 339 | 327 | 338 | 135,000 | 338 |
| 2015-10-08 | 331 | 332 | 326 | 327 | 81,000 | 327 |
| 2015-10-07 | 330 | 331 | 326 | 331 | 52,000 | 331 |
| 2015-10-06 | 328 | 330 | 325 | 327 | 81,000 | 327 |
| 2015-10-05 | 316 | 333 | 316 | 322 | 66,000 | 322 |
| 2015-10-02 | 314 | 318 | 313 | 317 | 32,000 | 317 |
| 2015-10-01 | 316 | 317 | 312 | 312 | 70,000 | 312 |
| 2015-09-30 | 314 | 315 | 307 | 312 | 82,000 | 312 |
| 2015-09-29 | 322 | 322 | 308 | 310 | 87,000 | 310 |
| 2015-09-28 | 328 | 329 | 322 | 322 | 53,000 | 322 |
| 2015-09-25 | 325 | 331 | 319 | 331 | 72,000 | 331 |
| 2015-09-24 | 322 | 324 | 319 | 320 | 56,000 | 320 |
| 2015-09-18 | 335 | 335 | 328 | 330 | 48,000 | 330 |
| 2015-09-17 | 332 | 335 | 330 | 335 | 59,000 | 335 |
| 2015-09-16 | 332 | 332 | 325 | 328 | 50,000 | 328 |
| 2015-09-15 | 321 | 329 | 321 | 328 | 47,000 | 328 |
| 2015-09-14 | 324 | 326 | 320 | 320 | 50,000 | 320 |
| 2015-09-11 | 318 | 327 | 318 | 323 | 114,000 | 323 |
| 2015-09-10 | 320 | 331 | 316 | 323 | 79,000 | 323 |
| 2015-09-09 | 312 | 328 | 312 | 327 | 71,000 | 327 |
| 2015-09-08 | 307 | 316 | 307 | 307 | 86,000 | 307 |
| 2015-09-07 | 302 | 311 | 297 | 307 | 93,000 | 307 |
| 2015-09-04 | 318 | 318 | 303 | 304 | 111,000 | 304 |
| 2015-09-03 | 320 | 325 | 316 | 316 | 48,000 | 316 |
| 2015-09-02 | 313 | 325 | 313 | 318 | 102,000 | 318 |
| 2015-09-01 | 333 | 333 | 321 | 321 | 133,000 | 321 |
| 2015-08-31 | 336 | 336 | 330 | 332 | 57,000 | 332 |
| 2015-08-28 | 326 | 338 | 326 | 335 | 149,000 | 335 |
| 2015-08-27 | 330 | 330 | 322 | 322 | 124,000 | 322 |
| 2015-08-26 | 311 | 323 | 306 | 323 | 215,000 | 323 |
| 2015-08-25 | 296 | 317 | 294 | 303 | 265,000 | 303 |
| 2015-08-24 | 318 | 324 | 308 | 308 | 304,000 | 308 |
| 2015-08-21 | 335 | 338 | 333 | 335 | 154,000 | 335 |
| 2015-08-20 | 344 | 344 | 340 | 340 | 67,000 | 340 |
| 2015-08-19 | 349 | 350 | 342 | 343 | 111,000 | 343 |
| 2015-08-18 | 347 | 355 | 346 | 349 | 122,000 | 349 |
| 2015-08-17 | 347 | 349 | 346 | 347 | 81,000 | 347 |
| 2015-08-14 | 351 | 353 | 346 | 347 | 109,000 | 347 |
| 2015-08-13 | 351 | 357 | 348 | 350 | 120,000 | 350 |
| 2015-08-12 | 352 | 354 | 348 | 350 | 141,000 | 350 |
| 2015-08-11 | 350 | 365 | 350 | 357 | 265,000 | 357 |
| 2015-08-10 | 350 | 350 | 343 | 350 | 151,000 | 350 |
| 2015-08-07 | 343 | 348 | 339 | 348 | 219,000 | 348 |
| 2015-08-06 | 346 | 347 | 342 | 344 | 185,000 | 344 |
| 2015-08-05 | 355 | 355 | 342 | 345 | 336,000 | 345 |
| 2015-08-04 | 356 | 356 | 351 | 355 | 253,000 | 355 |
| 2015-08-03 | 356 | 366 | 351 | 357 | 544,000 | 357 |
| 2015-07-31 | 386 | 390 | 374 | 388 | 240,000 | 388 |
| 2015-07-30 | 361 | 385 | 360 | 383 | 287,000 | 383 |
| 2015-07-29 | 366 | 367 | 360 | 360 | 94,000 | 360 |
| 2015-07-28 | 362 | 367 | 356 | 365 | 238,000 | 365 |
| 2015-07-27 | 376 | 376 | 367 | 367 | 138,000 | 367 |
| 2015-07-24 | 382 | 383 | 375 | 377 | 100,000 | 377 |
| 2015-07-23 | 384 | 384 | 378 | 382 | 99,000 | 382 |
| 2015-07-22 | 386 | 386 | 381 | 382 | 85,000 | 382 |
| 2015-07-21 | 393 | 394 | 385 | 387 | 114,000 | 387 |
| 2015-07-17 | 395 | 395 | 387 | 392 | 101,000 | 392 |
| 2015-07-16 | 391 | 394 | 390 | 394 | 114,000 | 394 |
| 2015-07-15 | 393 | 393 | 384 | 386 | 112,000 | 386 |
| 2015-07-14 | 391 | 392 | 389 | 391 | 93,000 | 391 |
| 2015-07-13 | 381 | 386 | 377 | 379 | 113,000 | 379 |
| 2015-07-10 | 380 | 385 | 370 | 373 | 163,000 | 373 |
| 2015-07-09 | 368 | 376 | 345 | 375 | 281,000 | 375 |
| 2015-07-08 | 397 | 397 | 377 | 377 | 256,000 | 377 |
| 2015-07-07 | 408 | 408 | 395 | 395 | 168,000 | 395 |
| 2015-07-06 | 403 | 408 | 400 | 400 | 94,000 | 400 |
| 2015-07-03 | 411 | 414 | 402 | 411 | 250,000 | 411 |
| 2015-07-02 | 398 | 414 | 398 | 410 | 238,000 | 410 |
| 2015-07-01 | 398 | 398 | 392 | 396 | 127,000 | 396 |
| 2015-06-30 | 395 | 397 | 392 | 397 | 139,000 | 397 |
| 2015-06-29 | 397 | 403 | 396 | 397 | 183,000 | 397 |
| 2015-06-26 | 411 | 412 | 406 | 410 | 65,000 | 410 |
| 2015-06-25 | 415 | 417 | 409 | 409 | 143,000 | 409 |
| 2015-06-24 | 414 | 419 | 411 | 418 | 186,000 | 418 |
| 2015-06-23 | 404 | 412 | 402 | 409 | 158,000 | 409 |
| 2015-06-22 | 407 | 409 | 396 | 401 | 240,000 | 401 |
| 2015-06-19 | 409 | 412 | 404 | 405 | 134,000 | 405 |
| 2015-06-18 | 417 | 417 | 400 | 403 | 455,000 | 403 |
| 2015-06-17 | 422 | 425 | 418 | 418 | 155,000 | 418 |
| 2015-06-16 | 428 | 428 | 420 | 420 | 196,000 | 420 |
| 2015-06-15 | 433 | 434 | 426 | 430 | 132,000 | 430 |
| 2015-06-12 | 441 | 441 | 428 | 433 | 229,000 | 433 |
| 2015-06-11 | 433 | 436 | 429 | 435 | 196,000 | 435 |
| 2015-06-10 | 425 | 443 | 422 | 430 | 400,000 | 430 |
| 2015-06-09 | 434 | 436 | 420 | 422 | 658,000 | 422 |
| 2015-06-08 | 465 | 465 | 436 | 441 | 1,148,000 | 441 |
| 2015-06-05 | 460 | 464 | 446 | 461 | 1,205,000 | 461 |
| 2015-06-04 | 423 | 456 | 423 | 444 | 1,095,000 | 444 |
| 2015-06-03 | 421 | 422 | 419 | 420 | 140,000 | 420 |
| 2015-06-02 | 425 | 426 | 422 | 422 | 135,000 | 422 |
| 2015-06-01 | 425 | 427 | 421 | 423 | 102,000 | 423 |
| 2015-05-29 | 418 | 426 | 418 | 425 | 109,000 | 425 |
| 2015-05-28 | 428 | 428 | 418 | 422 | 144,000 | 422 |
| 2015-05-27 | 423 | 430 | 422 | 425 | 121,000 | 425 |
| 2015-05-26 | 423 | 430 | 421 | 426 | 165,000 | 426 |
| 2015-05-25 | 425 | 432 | 425 | 425 | 130,000 | 425 |
| 2015-05-22 | 417 | 426 | 417 | 421 | 155,000 | 421 |
| 2015-05-21 | 423 | 428 | 419 | 419 | 251,000 | 419 |
| 2015-05-20 | 431 | 431 | 423 | 424 | 268,000 | 424 |
| 2015-05-19 | 430 | 437 | 430 | 433 | 369,000 | 433 |
| 2015-05-18 | 419 | 430 | 419 | 430 | 473,000 | 430 |
| 2015-05-15 | 417 | 423 | 416 | 421 | 216,000 | 421 |
| 2015-05-14 | 430 | 431 | 414 | 419 | 903,000 | 419 |
| 2015-05-13 | 382 | 434 | 380 | 416 | 2,255,000 | 416 |
| 2015-05-12 | 381 | 388 | 378 | 384 | 280,000 | 384 |
| 2015-05-11 | 367 | 382 | 367 | 381 | 549,000 | 381 |
| 2015-05-08 | 360 | 364 | 356 | 362 | 267,000 | 362 |
| 2015-05-07 | 345 | 360 | 344 | 360 | 131,000 | 360 |
| 2015-05-01 | 348 | 349 | 345 | 346 | 93,000 | 346 |
| 2015-04-30 | 349 | 352 | 349 | 350 | 84,000 | 350 |
| 2015-04-28 | 349 | 353 | 349 | 349 | 135,000 | 349 |
| 2015-04-27 | 349 | 355 | 341 | 348 | 290,000 | 348 |
| 2015-04-24 | 341 | 342 | 341 | 341 | 55,000 | 341 |
| 2015-04-23 | 343 | 344 | 341 | 342 | 25,000 | 342 |
| 2015-04-22 | 343 | 344 | 341 | 342 | 47,000 | 342 |
| 2015-04-21 | 343 | 344 | 340 | 343 | 54,000 | 343 |
| 2015-04-20 | 344 | 345 | 340 | 345 | 35,000 | 345 |
| 2015-04-17 | 346 | 347 | 342 | 344 | 67,000 | 344 |
| 2015-04-16 | 342 | 347 | 338 | 346 | 55,000 | 346 |
| 2015-04-15 | 342 | 346 | 340 | 344 | 46,000 | 344 |
| 2015-04-14 | 344 | 346 | 343 | 344 | 51,000 | 344 |
| 2015-04-13 | 347 | 347 | 341 | 342 | 26,000 | 342 |
| 2015-04-10 | 344 | 348 | 337 | 343 | 121,000 | 343 |
| 2015-04-09 | 340 | 345 | 337 | 340 | 51,000 | 340 |
| 2015-04-08 | 336 | 340 | 336 | 340 | 51,000 | 340 |
| 2015-04-07 | 331 | 334 | 329 | 333 | 53,000 | 333 |
| 2015-04-06 | 332 | 333 | 327 | 331 | 36,000 | 331 |
| 2015-04-03 | 331 | 334 | 330 | 332 | 37,000 | 332 |
| 2015-04-02 | 329 | 332 | 325 | 330 | 74,000 | 330 |
| 2015-04-01 | 334 | 334 | 327 | 329 | 64,000 | 329 |
| 2015-03-31 | 336 | 338 | 332 | 333 | 77,000 | 333 |
| 2015-03-30 | 336 | 338 | 331 | 336 | 56,000 | 336 |
| 2015-03-27 | 344 | 345 | 335 | 338 | 80,000 | 338 |
| 2015-03-26 | 351 | 351 | 343 | 346 | 77,000 | 346 |
| 2015-03-25 | 348 | 353 | 346 | 348 | 99,000 | 348 |
| 2015-03-24 | 346 | 350 | 345 | 348 | 77,000 | 348 |
| 2015-03-23 | 350 | 350 | 345 | 346 | 70,000 | 346 |
| 2015-03-20 | 346 | 349 | 346 | 348 | 41,000 | 348 |
| 2015-03-19 | 350 | 350 | 344 | 348 | 41,000 | 348 |
| 2015-03-18 | 351 | 351 | 347 | 350 | 77,000 | 350 |
| 2015-03-17 | 349 | 351 | 347 | 351 | 162,000 | 351 |
| 2015-03-16 | 349 | 349 | 343 | 344 | 122,000 | 344 |
| 2015-03-13 | 344 | 344 | 338 | 341 | 129,000 | 341 |
| 2015-03-12 | 337 | 342 | 336 | 340 | 70,000 | 340 |
| 2015-03-11 | 327 | 337 | 322 | 336 | 88,000 | 336 |
| 2015-03-10 | 335 | 335 | 310 | 331 | 155,000 | 331 |
| 2015-03-09 | 334 | 336 | 333 | 334 | 28,000 | 334 |
| 2015-03-06 | 336 | 338 | 332 | 334 | 80,000 | 334 |
| 2015-03-05 | 335 | 336 | 335 | 335 | 56,000 | 335 |
| 2015-03-04 | 333 | 338 | 332 | 338 | 98,000 | 338 |
| 2015-03-03 | 344 | 344 | 331 | 337 | 117,000 | 337 |
| 2015-03-02 | 342 | 349 | 340 | 344 | 88,000 | 344 |
| 2015-02-27 | 349 | 349 | 338 | 342 | 112,000 | 342 |
| 2015-02-26 | 348 | 349 | 345 | 348 | 73,000 | 348 |
| 2015-02-25 | 340 | 349 | 340 | 346 | 122,000 | 346 |
| 2015-02-24 | 343 | 347 | 330 | 342 | 193,000 | 342 |
| 2015-02-23 | 348 | 355 | 343 | 344 | 425,000 | 344 |
| 2015-02-20 | 346 | 347 | 345 | 345 | 110,000 | 345 |
| 2015-02-19 | 345 | 348 | 342 | 345 | 119,000 | 345 |
| 2015-02-18 | 342 | 347 | 340 | 344 | 480,000 | 344 |
| 2015-02-17 | 338 | 344 | 338 | 341 | 136,000 | 341 |
| 2015-02-16 | 337 | 343 | 337 | 338 | 140,000 | 338 |
| 2015-02-13 | 338 | 342 | 335 | 338 | 215,000 | 338 |
| 2015-02-12 | 333 | 339 | 333 | 336 | 196,000 | 336 |
| 2015-02-10 | 328 | 336 | 326 | 333 | 127,000 | 333 |
| 2015-02-09 | 331 | 332 | 327 | 328 | 97,000 | 328 |
| 2015-02-06 | 328 | 328 | 326 | 328 | 36,000 | 328 |
| 2015-02-05 | 326 | 328 | 321 | 326 | 97,000 | 326 |
| 2015-02-04 | 317 | 333 | 317 | 328 | 242,000 | 328 |
| 2015-02-03 | 321 | 321 | 315 | 316 | 82,000 | 316 |
| 2015-02-02 | 322 | 323 | 316 | 319 | 157,000 | 319 |
| 2015-01-30 | 316 | 316 | 313 | 314 | 82,000 | 314 |
| 2015-01-29 | 318 | 321 | 315 | 316 | 58,000 | 316 |
| 2015-01-28 | 315 | 321 | 313 | 319 | 134,000 | 319 |
| 2015-01-27 | 317 | 320 | 313 | 318 | 105,000 | 318 |
| 2015-01-26 | 308 | 315 | 306 | 314 | 120,000 | 314 |
| 2015-01-23 | 305 | 308 | 305 | 306 | 111,000 | 306 |
| 2015-01-22 | 305 | 307 | 301 | 303 | 83,000 | 303 |
| 2015-01-21 | 308 | 308 | 305 | 305 | 55,000 | 305 |
| 2015-01-20 | 305 | 310 | 304 | 306 | 144,000 | 306 |
| 2015-01-19 | 304 | 309 | 304 | 305 | 53,000 | 305 |
| 2015-01-16 | 306 | 306 | 300 | 304 | 80,000 | 304 |
| 2015-01-15 | 307 | 312 | 294 | 306 | 523,000 | 306 |
| 2015-01-14 | 314 | 314 | 308 | 309 | 67,000 | 309 |
| 2015-01-13 | 307 | 315 | 307 | 312 | 104,000 | 312 |
| 2015-01-09 | 320 | 320 | 311 | 313 | 113,000 | 313 |
| 2015-01-08 | 319 | 321 | 317 | 317 | 195,000 | 317 |
| 2015-01-07 | 310 | 319 | 310 | 316 | 186,000 | 316 |
| 2015-01-06 | 321 | 322 | 317 | 317 | 110,000 | 317 |
| 2015-01-05 | 326 | 329 | 320 | 325 | 111,000 | 325 |
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