1. HOME >
  2. 株価時系列 >
  3. 5702 >
  4. 2016年

5702 (株)大紀アルミニウム工業所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30499512499505148,000505
2016-12-29509509499504243,000504
2016-12-28494516493514228,000514
2016-12-27512512491497300,000497
2016-12-26519521513515132,000515
2016-12-22522522513519159,000519
2016-12-21538538520525182,000525
2016-12-20526541521539303,000539
2016-12-19536540525528178,000528
2016-12-16530538530538204,000538
2016-12-15545545530533174,000533
2016-12-14546546540543112,000543
2016-12-13537550536544175,000544
2016-12-12550552532544310,000544
2016-12-09550553541548241,000548
2016-12-08551555534546463,000546
2016-12-07534547529546469,000546
2016-12-06509543509532822,000532
2016-12-05492502492501118,000501
2016-12-02492495488492136,000492
2016-12-01505508484489287,000489
2016-11-30495504491501285,000501
2016-11-29490498487497223,000497
2016-11-28477497476496367,000496
2016-11-25467479462479387,000479
2016-11-24465468459468228,000468
2016-11-22460460454458101,000458
2016-11-21469470460462206,000462
2016-11-18464470463469226,000469
2016-11-17458463450463128,000463
2016-11-16459459452459145,000459
2016-11-15460462451457152,000457
2016-11-14470484458460468,000460
2016-11-11446466443466694,000466
2016-11-10438445432442394,000442
2016-11-09441441401411410,000411
2016-11-08443447436441198,000441
2016-11-07436443436443267,000443
2016-11-04421435419435229,000435
2016-11-02430430422427156,000427
2016-11-01432437422436288,000436
2016-10-31421432415432515,000432
2016-10-28404409404405291,000405
2016-10-2740140540040487,000404
2016-10-26403404396400147,000400
2016-10-2540140539840283,000402
2016-10-24399404394402151,000402
2016-10-21407414395399229,000399
2016-10-20407410407409117,000409
2016-10-19403407402405178,000405
2016-10-17394399391399100,000399
2016-10-13397402390390195,000390
2016-10-12394403394398177,000398
2016-10-11396402394402234,000402
2016-10-07393397387397149,000397
2016-10-06397397391393151,000393
2016-10-05395397392394165,000394
2016-10-04377395377395602,000395
2016-10-03366370364367123,000367
2016-09-30367372355359228,000359
2016-09-29374377366367106,000367
2016-09-2837637637137576,000375
2016-09-27374380366380245,000380
2016-09-26376382374379199,000379
2016-09-23358375355372280,000372
2016-09-21348360348360148,000360
2016-09-20338348337348111,000348
2016-09-1634534834034162,000341
2016-09-1534034934034587,000345
2016-09-14343344339340102,000340
2016-09-1335335334634769,000347
2016-09-12356356342347219,000347
2016-09-09363365360364103,000364
2016-09-08364368360362181,000362
2016-09-07358364355362168,000362
2016-09-06349360349360232,000360
2016-09-05351353348349116,000349
2016-09-0234635134535168,000351
2016-09-01345353344351162,000351
2016-08-31343350339347135,000347
2016-08-3034234233934074,000340
2016-08-2934434434034243,000342
2016-08-2634234233634042,000340
2016-08-2533934333534285,000342
2016-08-2434034233533679,000336
2016-08-23347350340341123,000341
2016-08-22343348337348222,000348
2016-08-19329342327342250,000342
2016-08-1832733032532691,000326
2016-08-17312335312332170,000332
2016-08-1631732031331360,000313
2016-08-1532332531731790,000317
2016-08-12315325311323160,000323
2016-08-1031431531331537,000315
2016-08-0931031430731453,000314
2016-08-0831131330731159,000311
2016-08-0530630830630821,000308
2016-08-0430430830430818,000308
2016-08-0330830830330334,000303
2016-08-0231131230731034,000310
2016-08-0131131431131150,000311
2016-07-2931431530831533,000315
2016-07-2831731730931555,000315
2016-07-2731531831231767,000317
2016-07-2631231530731391,000313
2016-07-2531131231131219,000312
2016-07-2230931130931127,000311
2016-07-2131231431031345,000313
2016-07-2030731030630939,000309
2016-07-1931131230531036,000310
2016-07-1530530930330765,000307
2016-07-1430330530030353,000303
2016-07-1330430629930042,000300
2016-07-1229230229229766,000297
2016-07-1129129328829268,000292
2016-07-0828228428128246,000282
2016-07-0728228428228221,000282
2016-07-0628628628028259,000282
2016-07-0528728828228645,000286
2016-07-0428728928628852,000288
2016-07-0128929128728753,000287
2016-06-3029129428828839,000288
2016-06-2928529228429142,000291
2016-06-2828028627528274,000282
2016-06-2728529328528648,000286
2016-06-24304306270281131,000281
2016-06-2330230529930437,000304
2016-06-2230630629930272,000302
2016-06-2130430930130846,000308
2016-06-2030630729830498,000304
2016-06-1729130029129878,000298
2016-06-1630030428929074,000290
2016-06-1529530429530328,000303
2016-06-1430530529529787,000297
2016-06-1331431530530878,000308
2016-06-1032032131732086,000320
2016-06-0931632231632184,000321
2016-06-0831731931431939,000319
2016-06-0731631831231843,000318
2016-06-0630931530731549,000315
2016-06-0331431631131441,000314
2016-06-0232032031431424,000314
2016-06-0131632031632068,000320
2016-05-3131932131632062,000320
2016-05-30321321317320102,000320
2016-05-2731632231532186,000321
2016-05-26316319310314148,000314
2016-05-2531832431832069,000320
2016-05-2432532531731799,000317
2016-05-23318329314326208,000326
2016-05-20311320311318177,000318
2016-05-1930731330531390,000313
2016-05-18308309303307112,000307
2016-05-17309314306310112,000310
2016-05-16311317303305352,000305
2016-05-13274315272306637,000306
2016-05-1227527527027478,000274
2016-05-1127628027427436,000274
2016-05-1027027526927369,000273
2016-05-0926626926626850,000268
2016-05-0626726726126574,000265
2016-05-0226627726626792,000267
2016-04-2828228627227671,000276
2016-04-2728628728128160,000281
2016-04-2628728728228642,000286
2016-04-2528828928528754,000287
2016-04-2228328528028455,000284
2016-04-2127828627728389,000283
2016-04-2027427727227353,000273
2016-04-1926827626827653,000276
2016-04-1827227226326762,000267
2016-04-1526827526827379,000273
2016-04-1426927026626870,000268
2016-04-1326426625826457,000264
2016-04-1225526425526141,000261
2016-04-1126126125425650,000256
2016-04-0825126125126051,000260
2016-04-0725225425225320,000253
2016-04-0625425525025357,000253
2016-04-0526526725725751,000257
2016-04-0426627126627039,000270
2016-04-0127727726526688,000266
2016-03-3128128327827833,000278
2016-03-3028728828028134,000281
2016-03-2928628828628821,000288
2016-03-2829129128429164,000291
2016-03-2528728828628832,000288
2016-03-2428429128428656,000286
2016-03-2329129128628633,000286
2016-03-2228929028528952,000289
2016-03-1828728728228554,000285
2016-03-1728729328428663,000286
2016-03-1628529028328444,000284
2016-03-1528628828228543,000285
2016-03-1427928827928481,000284
2016-03-11274277267277104,000277
2016-03-1027127727027463,000274
2016-03-0926826926526949,000269
2016-03-0827627626927280,000272
2016-03-0727327827227581,000275
2016-03-0426927226927166,000271
2016-03-0326627226627053,000270
2016-03-0226726926026852,000268
2016-03-0126126325726153,000261
2016-02-2926526726126157,000261
2016-02-2626326926326354,000263
2016-02-2525826425826134,000261
2016-02-2425726025725836,000258
2016-02-2325926725825862,000258
2016-02-2225626325625736,000257
2016-02-1925525825425818,000258
2016-02-1826226325625765,000257
2016-02-1725526425425578,000255
2016-02-1625726725725782,000257
2016-02-1524925524825576,000255
2016-02-12240244228241185,000241
2016-02-1027127125726099,000260
2016-02-09278278266266110,000266
2016-02-0828028427728385,000283
2016-02-0527728427728363,000283
2016-02-04283294277280110,000280
2016-02-0328828828228358,000283
2016-02-0229629729429554,000295
2016-02-01294297293297119,000297
2016-01-2929430029129988,000299
2016-01-2829629829229648,000296
2016-01-2729729929629962,000299
2016-01-2629129128828935,000289
2016-01-2529330029229659,000296
2016-01-2228329228329050,000290
2016-01-21283286278280169,000280
2016-01-20296296283283102,000283
2016-01-1928929928729362,000293
2016-01-18294294281289147,000289
2016-01-1530030529729858,000298
2016-01-1429829829229694,000296
2016-01-1329930229930147,000301
2016-01-12304304296296125,000296
2016-01-0830230930230473,000304
2016-01-07313313304305103,000305
2016-01-0632032031231269,000312
2016-01-05316319309318122,000318
2016-01-0431532331131158,000311

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