1. HOME >
  2. 株価時系列 >
  3. 5702 >
  4. 2020年

5702 (株)大紀アルミニウム工業所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3078679076778297,700782
2020-12-29770787769784146,700784
2020-12-28795797757769161,000769
2020-12-25765801765791142,600791
2020-12-24762790761763165,800763
2020-12-23777784763769155,600769
2020-12-22823823776780333,100780
2020-12-21818835810823324,700823
2020-12-18796805780797188,400797
2020-12-17812812772797185,300797
2020-12-16775811771802307,600802
2020-12-1575677074776793,300767
2020-12-14762784759762170,000762
2020-12-11742758742753101,200753
2020-12-10745751736739105,900739
2020-12-09728755728745212,500745
2020-12-08709736708727141,800727
2020-12-07740747709710129,400710
2020-12-04734742719740117,700740
2020-12-03700744699737259,300737
2020-12-02698712687697216,600697
2020-12-01682696682688146,600688
2020-11-30693707681681215,700681
2020-11-27721730688688299,900688
2020-11-26712728702717115,700717
2020-11-25700728700715298,300715
2020-11-24661699661691231,200691
2020-11-2064865463965056,000650
2020-11-1965666265065571,900655
2020-11-1867167165566178,600661
2020-11-17679685666675110,100675
2020-11-16649690645679218,900679
2020-11-13642646629631121,700631
2020-11-12687687643653179,900653
2020-11-11691704670684268,000684
2020-11-10670682662681187,600681
2020-11-0967067065566694,100666
2020-11-0666466765266189,100661
2020-11-05649670640669224,700669
2020-11-04658671647649126,400649
2020-11-02655665636645281,700645
2020-10-30643671641645366,800645
2020-10-29627662624650544,100650
2020-10-2861461459659772,700597
2020-10-27620622605618130,300618
2020-10-26608638605626130,000626
2020-10-23611621594616115,000616
2020-10-22630630601604103,500604
2020-10-21626633620629164,100629
2020-10-20605625595614162,900614
2020-10-19597612595599144,200599
2020-10-16575606575597307,400597
2020-10-15545600545571337,500571
2020-10-1454755254454722,300547
2020-10-1355155554755329,200553
2020-10-1255555654454754,900547
2020-10-0956456554956059,800560
2020-10-0855156654556494,300564
2020-10-0754054553154443,800544
2020-10-0654855054354358,600543
2020-10-05538550538546116,400546
2020-10-0255655653353697,400536
2020-09-3057857855455986,900559
2020-09-29581585574581101,900581
2020-09-28568586565586158,800586
2020-09-2555556555555993,700559
2020-09-24569576548549104,100549
2020-09-2356757456156957,500569
2020-09-18571577567577109,100577
2020-09-1756157155957152,400571
2020-09-1655756355356154,400561
2020-09-1557057054956171,800561
2020-09-1456657756356966,600569
2020-09-1156657655655983,700559
2020-09-1057957956256866,700568
2020-09-0955657555257383,900573
2020-09-0854856454756090,300560
2020-09-0752854652754378,400543
2020-09-0452553752453151,300531
2020-09-0352553752553664,300536
2020-09-0251751951251839,300518
2020-09-0150651650451651,500516
2020-08-3151051750350388,000503
2020-08-2851452049950083,500500
2020-08-2752652651351440,600514
2020-08-2652852851852339,100523
2020-08-2552453052152649,800526
2020-08-2452552551551836,500518
2020-08-2152652952152535,900525
2020-08-2053653652452543,200525
2020-08-1954854853753923,800539
2020-08-1855155754354873,700548
2020-08-1753755453454470,400544
2020-08-1453654453553777,200537
2020-08-1354054152953757,800537
2020-08-1252453752453161,500531
2020-08-1150852450252386,700523
2020-08-0749750349250246,100502
2020-08-0650551249449539,400495
2020-08-0549350648750553,900505
2020-08-0447349747349787,300497
2020-08-03474483460463170,300463
2020-07-3152452449950079,100500
2020-07-3053353352152743,000527
2020-07-2954054253153125,300531
2020-07-2854855553753948,000539
2020-07-2753054952254966,300549
2020-07-2253354153053240,900532
2020-07-2153853852553740,100537
2020-07-2053253852653840,400538
2020-07-1754354352552947,100529
2020-07-1654554753553942,500539
2020-07-1554354953554253,400542
2020-07-1453753852953347,500533
2020-07-13523541515537104,900537
2020-07-10535535513513107,000513
2020-07-0953453652753263,700532
2020-07-0853453952952948,000529
2020-07-0754254253053242,700532
2020-07-0653254253154159,800541
2020-07-0353553752053055,500530
2020-07-02561561526530166,200530
2020-07-0156756755755742,600557
2020-06-3056357556356753,100567
2020-06-2957057055555966,800559
2020-06-2656457056156968,900569
2020-06-2556156355455762,900557
2020-06-2458158156956952,500569
2020-06-2358258457058258,000582
2020-06-2257658557457854,900578
2020-06-19573587563585123,900585
2020-06-1858958956157595,000575
2020-06-1759959958158448,500584
2020-06-1657959857459755,800597
2020-06-1557858356456454,900564
2020-06-1256558756557795,200577
2020-06-1161161559359472,000594
2020-06-1062262261261854,500618
2020-06-0963263261162064,100620
2020-06-0862663062062954,100629
2020-06-0562163061962268,000622
2020-06-0463863861862775,600627
2020-06-0363363662262866,900628
2020-06-0261262861062396,300623
2020-06-0161161359661045,300610
2020-05-2961962260761064,600610
2020-05-2862662661062390,400623
2020-05-27589613586613147,100613
2020-05-2658658758258662,500586
2020-05-2556657656257640,300576
2020-05-2257857956356344,700563
2020-05-2158058557558153,700581
2020-05-2055258055257798,400577
2020-05-1956356755856169,100561
2020-05-1854454854054651,200546
2020-05-1555355853954293,400542
2020-05-1455756254254361,400543
2020-05-1356656956156350,900563
2020-05-1259159157557864,600578
2020-05-1157759457459099,600590
2020-05-0855957255756867,700568
2020-05-0756356354855064,900550
2020-05-0157857956256291,000562
2020-04-30593593575578130,800578
2020-04-2856057055357078,800570
2020-04-2755055955055971,000559
2020-04-2454354853454855,700548
2020-04-2353854553554562,000545
2020-04-2253954753253452,600534
2020-04-2154655854354974,100549
2020-04-2054955754855238,100552
2020-04-17566571549554115,600554
2020-04-1653556253556149,800561
2020-04-1555855854154374,300543
2020-04-14564564548558103,600558
2020-04-13584584556556106,600556
2020-04-1058359256558985,000589
2020-04-09580581557573137,300573
2020-04-08564583554570155,900570
2020-04-0756556953956289,700562
2020-04-06529559517556101,600556
2020-04-0354155652552995,300529
2020-04-0254956153954071,400540
2020-04-01570592553559110,700559
2020-03-31594612573578121,400578
2020-03-30585591557590128,400590
2020-03-27594599573599196,400599
2020-03-26564569545565162,700565
2020-03-25575580558580134,200580
2020-03-24556556534555110,800555
2020-03-23543549524543173,400543
2020-03-19510535495533172,800533
2020-03-18523544501501194,900501
2020-03-17464521450517182,000517
2020-03-16494498471474127,800474
2020-03-13455494445478206,000478
2020-03-12506519491495198,800495
2020-03-11548555524525134,800525
2020-03-10513561500553161,000553
2020-03-09548552523529134,600529
2020-03-06576578565569130,400569
2020-03-0560560558458988,800589
2020-03-0458360058159154,300591
2020-03-03619628594596149,100596
2020-03-02569615569602128,300602
2020-02-28590604580586143,800586
2020-02-27633633614616102,100616
2020-02-2662264261663973,700639
2020-02-25633648631634110,200634
2020-02-2166166865766345,300663
2020-02-2067167565766160,300661
2020-02-1966967466066150,600661
2020-02-1866366665166579,600665
2020-02-1767267366466855,900668
2020-02-1468068767568548,200685
2020-02-1367968866968574,900685
2020-02-1269069667968058,300680
2020-02-1069270069069047,000690
2020-02-0771471470270363,400703
2020-02-06700719699714103,100714
2020-02-05689695682685112,000685
2020-02-0467268367168186,600681
2020-02-03663680663673161,000673
2020-01-31690694681693161,200693
2020-01-30710710679687166,300687
2020-01-2971172671171760,100717
2020-01-28720722706715110,300715
2020-01-27736736727730101,700730
2020-01-2476176175075061,700750
2020-01-2377277476076046,400760
2020-01-2275477575277082,300770
2020-01-2175976475275534,100755
2020-01-2075976575675734,800757
2020-01-1776076475775856,600758
2020-01-1676476575475853,900758
2020-01-1576076575776127,300761
2020-01-1477577575976544,500765
2020-01-1077577576576748,900767
2020-01-0977077476676936,900769
2020-01-0876676775076064,700760
2020-01-07760778756776114,500776
2020-01-06750751739750113,600750

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