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

5702 (株)大紀アルミニウム工業所 の時系列データ [2017年度]

5702 (株)大紀アルミニウム工業所の時系列データ [2017年度]