5702 (株)大紀アルミニウム工業所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 882 | 888 | 871 | 879 | 382,700 | 879 |
| 2017-12-28 | 867 | 886 | 859 | 872 | 520,100 | 872 |
| 2017-12-27 | 858 | 873 | 852 | 860 | 492,600 | 860 |
| 2017-12-26 | 854 | 865 | 843 | 846 | 255,100 | 846 |
| 2017-12-25 | 859 | 860 | 835 | 856 | 541,900 | 856 |
| 2017-12-22 | 850 | 862 | 845 | 860 | 397,900 | 860 |
| 2017-12-21 | 840 | 862 | 836 | 853 | 901,200 | 853 |
| 2017-12-20 | 805 | 834 | 802 | 827 | 493,100 | 827 |
| 2017-12-19 | 820 | 823 | 808 | 815 | 655,400 | 815 |
| 2017-12-18 | 778 | 811 | 772 | 808 | 875,900 | 808 |
| 2017-12-15 | 763 | 768 | 755 | 767 | 361,600 | 767 |
| 2017-12-14 | 749 | 766 | 745 | 756 | 375,400 | 756 |
| 2017-12-13 | 768 | 776 | 756 | 756 | 349,800 | 756 |
| 2017-12-12 | 776 | 779 | 763 | 764 | 410,900 | 764 |
| 2017-12-11 | 778 | 790 | 765 | 774 | 469,200 | 774 |
| 2017-12-08 | 763 | 771 | 757 | 767 | 456,400 | 767 |
| 2017-12-07 | 751 | 766 | 751 | 762 | 401,100 | 762 |
| 2017-12-06 | 777 | 779 | 749 | 757 | 623,100 | 757 |
| 2017-12-05 | 784 | 793 | 779 | 782 | 461,000 | 782 |
| 2017-12-04 | 797 | 808 | 786 | 794 | 479,500 | 794 |
| 2017-12-01 | 795 | 809 | 790 | 792 | 480,300 | 792 |
| 2017-11-30 | 797 | 801 | 771 | 795 | 612,400 | 795 |
| 2017-11-29 | 792 | 812 | 785 | 800 | 530,700 | 800 |
| 2017-11-28 | 792 | 795 | 784 | 789 | 530,400 | 789 |
| 2017-11-27 | 820 | 825 | 793 | 796 | 528,600 | 796 |
| 2017-11-24 | 809 | 818 | 805 | 812 | 327,500 | 812 |
| 2017-11-22 | 820 | 820 | 807 | 809 | 458,100 | 809 |
| 2017-11-21 | 810 | 812 | 786 | 808 | 714,800 | 808 |
| 2017-11-20 | 817 | 839 | 798 | 800 | 1,047,400 | 800 |
| 2017-11-17 | 832 | 833 | 807 | 813 | 700,800 | 813 |
| 2017-11-16 | 808 | 834 | 805 | 817 | 708,200 | 817 |
| 2017-11-15 | 840 | 844 | 784 | 808 | 1,491,500 | 808 |
| 2017-11-13 | 933 | 939 | 878 | 881 | 1,424,100 | 881 |
| 2017-11-10 | 876 | 959 | 867 | 955 | 2,373,300 | 955 |
| 2017-11-09 | 896 | 896 | 856 | 876 | 827,900 | 876 |
| 2017-11-08 | 888 | 893 | 875 | 893 | 414,700 | 893 |
| 2017-11-07 | 897 | 908 | 889 | 903 | 415,800 | 903 |
| 2017-11-06 | 907 | 910 | 882 | 900 | 557,800 | 900 |
| 2017-11-02 | 923 | 923 | 904 | 913 | 350,700 | 913 |
| 2017-11-01 | 933 | 933 | 907 | 913 | 576,500 | 913 |
| 2017-10-31 | 927 | 931 | 913 | 926 | 465,800 | 926 |
| 2017-10-30 | 950 | 965 | 927 | 936 | 1,120,900 | 936 |
| 2017-10-27 | 929 | 960 | 910 | 944 | 1,313,400 | 944 |
| 2017-10-26 | 916 | 932 | 891 | 918 | 791,500 | 918 |
| 2017-10-25 | 919 | 946 | 890 | 917 | 1,430,300 | 917 |
| 2017-10-24 | 890 | 907 | 858 | 906 | 783,600 | 906 |
| 2017-10-23 | 870 | 906 | 864 | 888 | 1,299,300 | 888 |
| 2017-10-20 | 806 | 865 | 806 | 856 | 1,117,000 | 856 |
| 2017-10-19 | 806 | 822 | 797 | 818 | 399,300 | 818 |
| 2017-10-18 | 822 | 822 | 790 | 804 | 622,900 | 804 |
| 2017-10-17 | 820 | 836 | 819 | 824 | 325,800 | 824 |
| 2017-10-16 | 835 | 839 | 812 | 816 | 393,100 | 816 |
| 2017-10-13 | 836 | 836 | 808 | 821 | 470,000 | 821 |
| 2017-10-12 | 862 | 862 | 818 | 827 | 707,000 | 827 |
| 2017-10-11 | 874 | 890 | 842 | 853 | 791,800 | 853 |
| 2017-10-10 | 880 | 940 | 852 | 869 | 2,494,900 | 869 |
| 2017-10-06 | 815 | 839 | 815 | 836 | 317,200 | 836 |
| 2017-10-05 | 833 | 838 | 808 | 817 | 558,500 | 817 |
| 2017-10-04 | 854 | 856 | 832 | 833 | 328,400 | 833 |
| 2017-10-03 | 867 | 867 | 844 | 856 | 319,300 | 856 |
| 2017-10-02 | 841 | 866 | 836 | 864 | 423,500 | 864 |
| 2017-09-29 | 853 | 861 | 826 | 838 | 469,000 | 838 |
| 2017-09-28 | 873 | 896 | 841 | 848 | 665,000 | 848 |
| 2017-09-27 | 846 | 895 | 843 | 877 | 938,000 | 877 |
| 2017-09-26 | 813 | 857 | 801 | 857 | 906,000 | 857 |
| 2017-09-25 | 798 | 819 | 796 | 805 | 415,000 | 805 |
| 2017-09-22 | 821 | 821 | 782 | 806 | 694,000 | 806 |
| 2017-09-21 | 868 | 869 | 815 | 817 | 782,000 | 817 |
| 2017-09-20 | 820 | 874 | 811 | 858 | 987,000 | 858 |
| 2017-09-19 | 827 | 832 | 811 | 818 | 320,000 | 818 |
| 2017-09-15 | 795 | 814 | 793 | 812 | 354,000 | 812 |
| 2017-09-14 | 810 | 819 | 789 | 800 | 399,000 | 800 |
| 2017-09-13 | 814 | 831 | 788 | 797 | 587,000 | 797 |
| 2017-09-12 | 785 | 800 | 775 | 800 | 411,000 | 800 |
| 2017-09-11 | 770 | 797 | 763 | 769 | 442,000 | 769 |
| 2017-09-08 | 764 | 782 | 756 | 762 | 275,000 | 762 |
| 2017-09-07 | 764 | 784 | 756 | 774 | 433,000 | 774 |
| 2017-09-06 | 750 | 775 | 745 | 755 | 652,000 | 755 |
| 2017-09-05 | 795 | 806 | 751 | 768 | 776,000 | 768 |
| 2017-09-04 | 818 | 818 | 789 | 795 | 409,000 | 795 |
| 2017-09-01 | 810 | 828 | 778 | 821 | 805,000 | 821 |
| 2017-08-31 | 842 | 842 | 802 | 805 | 688,000 | 805 |
| 2017-08-30 | 844 | 860 | 791 | 836 | 1,516,000 | 836 |
| 2017-08-29 | 765 | 832 | 763 | 831 | 1,399,000 | 831 |
| 2017-08-28 | 765 | 774 | 746 | 771 | 614,000 | 771 |
| 2017-08-25 | 731 | 753 | 731 | 747 | 867,000 | 747 |
| 2017-08-24 | 687 | 730 | 686 | 723 | 1,299,000 | 723 |
| 2017-08-23 | 667 | 696 | 657 | 680 | 918,000 | 680 |
| 2017-08-22 | 640 | 660 | 633 | 659 | 327,000 | 659 |
| 2017-08-21 | 646 | 647 | 638 | 640 | 106,000 | 640 |
| 2017-08-18 | 648 | 656 | 641 | 650 | 284,000 | 650 |
| 2017-08-17 | 630 | 660 | 628 | 655 | 519,000 | 655 |
| 2017-08-16 | 622 | 625 | 620 | 623 | 108,000 | 623 |
| 2017-08-15 | 627 | 630 | 622 | 626 | 212,000 | 626 |
| 2017-08-14 | 630 | 630 | 617 | 624 | 204,000 | 624 |
| 2017-08-10 | 638 | 648 | 633 | 639 | 189,000 | 639 |
| 2017-08-09 | 645 | 650 | 634 | 642 | 294,000 | 642 |
| 2017-08-08 | 646 | 654 | 645 | 649 | 342,000 | 649 |
| 2017-08-07 | 627 | 643 | 626 | 641 | 244,000 | 641 |
| 2017-08-04 | 623 | 627 | 616 | 625 | 204,000 | 625 |
| 2017-08-03 | 630 | 630 | 618 | 623 | 296,000 | 623 |
| 2017-08-02 | 630 | 632 | 608 | 628 | 517,000 | 628 |
| 2017-08-01 | 660 | 664 | 622 | 627 | 982,000 | 627 |
| 2017-07-31 | 656 | 679 | 656 | 678 | 673,000 | 678 |
| 2017-07-28 | 668 | 681 | 647 | 652 | 812,000 | 652 |
| 2017-07-27 | 650 | 670 | 646 | 666 | 671,000 | 666 |
| 2017-07-26 | 640 | 651 | 636 | 648 | 386,000 | 648 |
| 2017-07-25 | 639 | 643 | 626 | 636 | 381,000 | 636 |
| 2017-07-24 | 622 | 644 | 620 | 639 | 373,000 | 639 |
| 2017-07-21 | 618 | 631 | 616 | 628 | 267,000 | 628 |
| 2017-07-20 | 609 | 617 | 608 | 617 | 118,000 | 617 |
| 2017-07-19 | 609 | 609 | 603 | 608 | 92,000 | 608 |
| 2017-07-18 | 606 | 612 | 605 | 609 | 96,000 | 609 |
| 2017-07-14 | 604 | 609 | 602 | 608 | 112,000 | 608 |
| 2017-07-13 | 609 | 613 | 605 | 605 | 159,000 | 605 |
| 2017-07-12 | 608 | 608 | 600 | 606 | 210,000 | 606 |
| 2017-07-11 | 608 | 611 | 604 | 608 | 181,000 | 608 |
| 2017-07-10 | 615 | 617 | 603 | 611 | 188,000 | 611 |
| 2017-07-07 | 607 | 613 | 602 | 609 | 161,000 | 609 |
| 2017-07-06 | 618 | 618 | 605 | 610 | 177,000 | 610 |
| 2017-07-05 | 608 | 620 | 603 | 619 | 124,000 | 619 |
| 2017-07-04 | 624 | 626 | 603 | 606 | 266,000 | 606 |
| 2017-07-03 | 623 | 628 | 620 | 621 | 226,000 | 621 |
| 2017-06-30 | 615 | 627 | 613 | 620 | 237,000 | 620 |
| 2017-06-29 | 632 | 639 | 619 | 624 | 326,000 | 624 |
| 2017-06-28 | 615 | 631 | 614 | 625 | 537,000 | 625 |
| 2017-06-27 | 590 | 617 | 585 | 616 | 582,000 | 616 |
| 2017-06-26 | 566 | 585 | 566 | 580 | 295,000 | 580 |
| 2017-06-23 | 564 | 565 | 560 | 562 | 181,000 | 562 |
| 2017-06-22 | 564 | 570 | 564 | 565 | 254,000 | 565 |
| 2017-06-21 | 576 | 576 | 565 | 565 | 217,000 | 565 |
| 2017-06-20 | 573 | 576 | 572 | 575 | 225,000 | 575 |
| 2017-06-19 | 573 | 580 | 567 | 568 | 227,000 | 568 |
| 2017-06-16 | 576 | 583 | 569 | 570 | 336,000 | 570 |
| 2017-06-15 | 588 | 588 | 578 | 580 | 216,000 | 580 |
| 2017-06-14 | 601 | 603 | 590 | 590 | 224,000 | 590 |
| 2017-06-13 | 613 | 613 | 600 | 600 | 169,000 | 600 |
| 2017-06-12 | 605 | 616 | 605 | 613 | 208,000 | 613 |
| 2017-06-09 | 609 | 609 | 602 | 604 | 183,000 | 604 |
| 2017-06-08 | 603 | 618 | 602 | 608 | 207,000 | 608 |
| 2017-06-07 | 594 | 605 | 594 | 600 | 130,000 | 600 |
| 2017-06-06 | 610 | 610 | 598 | 599 | 193,000 | 599 |
| 2017-06-05 | 620 | 620 | 612 | 612 | 178,000 | 612 |
| 2017-06-02 | 613 | 629 | 611 | 624 | 350,000 | 624 |
| 2017-06-01 | 601 | 608 | 596 | 605 | 288,000 | 605 |
| 2017-05-31 | 616 | 616 | 602 | 605 | 284,000 | 605 |
| 2017-05-30 | 609 | 625 | 608 | 615 | 308,000 | 615 |
| 2017-05-29 | 615 | 615 | 606 | 609 | 182,000 | 609 |
| 2017-05-26 | 615 | 615 | 605 | 611 | 162,000 | 611 |
| 2017-05-25 | 614 | 619 | 608 | 612 | 197,000 | 612 |
| 2017-05-24 | 625 | 625 | 614 | 615 | 238,000 | 615 |
| 2017-05-23 | 624 | 632 | 618 | 618 | 286,000 | 618 |
| 2017-05-22 | 617 | 638 | 616 | 630 | 357,000 | 630 |
| 2017-05-19 | 618 | 624 | 602 | 611 | 415,000 | 611 |
| 2017-05-18 | 620 | 630 | 615 | 617 | 441,000 | 617 |
| 2017-05-17 | 650 | 659 | 635 | 638 | 455,000 | 638 |
| 2017-05-16 | 658 | 660 | 641 | 656 | 608,000 | 656 |
| 2017-05-15 | 643 | 655 | 631 | 648 | 753,000 | 648 |
| 2017-05-12 | 582 | 650 | 570 | 650 | 1,683,000 | 650 |
| 2017-05-11 | 578 | 588 | 575 | 588 | 220,000 | 588 |
| 2017-05-10 | 566 | 582 | 564 | 580 | 341,000 | 580 |
| 2017-05-09 | 552 | 567 | 549 | 565 | 311,000 | 565 |
| 2017-05-08 | 556 | 560 | 547 | 553 | 410,000 | 553 |
| 2017-05-02 | 535 | 544 | 529 | 541 | 323,000 | 541 |
| 2017-05-01 | 529 | 535 | 522 | 532 | 254,000 | 532 |
| 2017-04-28 | 519 | 530 | 509 | 528 | 382,000 | 528 |
| 2017-04-27 | 500 | 520 | 496 | 519 | 463,000 | 519 |
| 2017-04-26 | 496 | 503 | 495 | 497 | 299,000 | 497 |
| 2017-04-25 | 484 | 504 | 483 | 492 | 962,000 | 492 |
| 2017-04-24 | 472 | 472 | 465 | 468 | 133,000 | 468 |
| 2017-04-21 | 465 | 476 | 461 | 464 | 166,000 | 464 |
| 2017-04-20 | 461 | 463 | 458 | 459 | 106,000 | 459 |
| 2017-04-19 | 454 | 465 | 454 | 461 | 103,000 | 461 |
| 2017-04-18 | 461 | 468 | 456 | 459 | 138,000 | 459 |
| 2017-04-17 | 456 | 464 | 451 | 457 | 208,000 | 457 |
| 2017-04-14 | 458 | 466 | 455 | 459 | 115,000 | 459 |
| 2017-04-13 | 455 | 464 | 443 | 461 | 167,000 | 461 |
| 2017-04-12 | 476 | 477 | 458 | 458 | 233,000 | 458 |
| 2017-04-11 | 484 | 488 | 480 | 480 | 69,000 | 480 |
| 2017-04-10 | 485 | 492 | 479 | 492 | 124,000 | 492 |
| 2017-04-07 | 468 | 484 | 467 | 481 | 177,000 | 481 |
| 2017-04-06 | 476 | 482 | 464 | 467 | 162,000 | 467 |
| 2017-04-05 | 473 | 482 | 473 | 479 | 140,000 | 479 |
| 2017-04-04 | 486 | 494 | 469 | 471 | 275,000 | 471 |
| 2017-04-03 | 502 | 502 | 487 | 492 | 169,000 | 492 |
| 2017-03-31 | 504 | 507 | 497 | 499 | 132,000 | 499 |
| 2017-03-30 | 505 | 511 | 504 | 504 | 97,000 | 504 |
| 2017-03-29 | 503 | 507 | 503 | 506 | 86,000 | 506 |
| 2017-03-28 | 504 | 507 | 504 | 507 | 79,000 | 507 |
| 2017-03-27 | 507 | 510 | 499 | 503 | 92,000 | 503 |
| 2017-03-24 | 501 | 510 | 501 | 510 | 92,000 | 510 |
| 2017-03-23 | 507 | 507 | 497 | 501 | 59,000 | 501 |
| 2017-03-22 | 506 | 508 | 501 | 502 | 105,000 | 502 |
| 2017-03-21 | 515 | 518 | 509 | 516 | 83,000 | 516 |
| 2017-03-17 | 517 | 525 | 514 | 515 | 162,000 | 515 |
| 2017-03-16 | 521 | 522 | 515 | 519 | 96,000 | 519 |
| 2017-03-15 | 530 | 534 | 518 | 522 | 162,000 | 522 |
| 2017-03-14 | 526 | 529 | 522 | 529 | 112,000 | 529 |
| 2017-03-13 | 535 | 536 | 525 | 526 | 86,000 | 526 |
| 2017-03-10 | 540 | 543 | 533 | 535 | 178,000 | 535 |
| 2017-03-09 | 541 | 541 | 532 | 538 | 68,000 | 538 |
| 2017-03-08 | 540 | 542 | 537 | 540 | 99,000 | 540 |
| 2017-03-07 | 538 | 540 | 535 | 540 | 145,000 | 540 |
| 2017-03-06 | 534 | 539 | 529 | 535 | 79,000 | 535 |
| 2017-03-03 | 531 | 536 | 526 | 536 | 149,000 | 536 |
| 2017-03-02 | 530 | 535 | 528 | 531 | 139,000 | 531 |
| 2017-03-01 | 527 | 528 | 517 | 522 | 78,000 | 522 |
| 2017-02-28 | 523 | 530 | 522 | 523 | 114,000 | 523 |
| 2017-02-27 | 523 | 526 | 516 | 524 | 124,000 | 524 |
| 2017-02-24 | 534 | 539 | 528 | 532 | 174,000 | 532 |
| 2017-02-23 | 541 | 542 | 531 | 541 | 140,000 | 541 |
| 2017-02-22 | 538 | 544 | 534 | 540 | 176,000 | 540 |
| 2017-02-21 | 531 | 534 | 529 | 532 | 101,000 | 532 |
| 2017-02-20 | 524 | 533 | 521 | 531 | 141,000 | 531 |
| 2017-02-17 | 515 | 525 | 515 | 524 | 82,000 | 524 |
| 2017-02-16 | 528 | 528 | 516 | 519 | 97,000 | 519 |
| 2017-02-15 | 531 | 540 | 527 | 528 | 184,000 | 528 |
| 2017-02-14 | 518 | 536 | 518 | 526 | 295,000 | 526 |
| 2017-02-13 | 512 | 519 | 509 | 511 | 119,000 | 511 |
| 2017-02-10 | 502 | 503 | 500 | 502 | 87,000 | 502 |
| 2017-02-09 | 506 | 506 | 492 | 498 | 109,000 | 498 |
| 2017-02-08 | 493 | 508 | 484 | 506 | 280,000 | 506 |
| 2017-02-07 | 502 | 502 | 493 | 493 | 168,000 | 493 |
| 2017-02-06 | 515 | 516 | 502 | 502 | 134,000 | 502 |
| 2017-02-03 | 513 | 523 | 505 | 506 | 237,000 | 506 |
| 2017-02-02 | 528 | 533 | 513 | 514 | 202,000 | 514 |
| 2017-02-01 | 529 | 539 | 520 | 522 | 215,000 | 522 |
| 2017-01-31 | 540 | 549 | 528 | 531 | 223,000 | 531 |
| 2017-01-30 | 545 | 563 | 545 | 550 | 324,000 | 550 |
| 2017-01-27 | 534 | 542 | 529 | 541 | 178,000 | 541 |
| 2017-01-26 | 533 | 537 | 530 | 534 | 244,000 | 534 |
| 2017-01-25 | 530 | 533 | 525 | 528 | 177,000 | 528 |
| 2017-01-24 | 517 | 521 | 513 | 520 | 165,000 | 520 |
| 2017-01-23 | 515 | 523 | 511 | 517 | 180,000 | 517 |
| 2017-01-20 | 507 | 524 | 504 | 515 | 261,000 | 515 |
| 2017-01-19 | 508 | 512 | 502 | 504 | 117,000 | 504 |
| 2017-01-18 | 500 | 511 | 494 | 508 | 162,000 | 508 |
| 2017-01-17 | 501 | 507 | 495 | 498 | 169,000 | 498 |
| 2017-01-16 | 509 | 511 | 501 | 501 | 105,000 | 501 |
| 2017-01-13 | 510 | 513 | 503 | 512 | 158,000 | 512 |
| 2017-01-12 | 512 | 516 | 505 | 511 | 194,000 | 511 |
| 2017-01-11 | 514 | 517 | 510 | 512 | 81,000 | 512 |
| 2017-01-10 | 514 | 516 | 505 | 512 | 172,000 | 512 |
| 2017-01-06 | 518 | 518 | 508 | 513 | 215,000 | 513 |
| 2017-01-05 | 530 | 531 | 519 | 528 | 221,000 | 528 |
| 2017-01-04 | 513 | 525 | 507 | 524 | 270,000 | 524 |
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