1. HOME >
  2. 株価時系列 >
  3. 5702 >
  4. 2021年

5702 (株)大紀アルミニウム工業所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5771,5981,5611,597223,4001,597
2021-12-291,5821,5901,5621,580196,2001,580
2021-12-281,5781,6041,5511,593335,6001,593
2021-12-271,6271,6441,5591,566451,1001,566
2021-12-241,5751,6211,5621,616641,8001,616
2021-12-231,4961,5441,4811,542436,6001,542
2021-12-221,4451,4781,4251,473287,2001,473
2021-12-211,4191,4291,3851,423220,4001,423
2021-12-201,4501,4551,3951,398340,6001,398
2021-12-171,4651,4891,4481,471344,8001,471
2021-12-161,4571,4811,4361,470247,4001,470
2021-12-151,4161,4541,4151,434227,2001,434
2021-12-141,3761,4241,3761,419291,7001,419
2021-12-131,4221,4391,3901,396253,7001,396
2021-12-101,4551,4631,4161,421310,9001,421
2021-12-091,4821,4851,4461,446206,8001,446
2021-12-081,5011,5061,4821,486182,0001,486
2021-12-071,4771,4871,4531,487279,6001,487
2021-12-061,4621,4661,4301,451244,0001,451
2021-12-031,4121,4701,3941,469384,6001,469
2021-12-021,4051,4341,3971,412388,7001,412
2021-12-011,4501,4801,4191,428443,4001,428
2021-11-301,5251,5371,4471,4621,213,0001,462
2021-11-291,5001,5311,4791,482549,7001,482
2021-11-261,5701,5881,5221,553589,9001,553
2021-11-251,4981,5781,4941,551626,2001,551
2021-11-241,4901,5291,4881,507576,9001,507
2021-11-221,4501,4681,4171,464341,0001,464
2021-11-191,4531,4601,4321,448383,7001,448
2021-11-181,4691,4691,4351,452494,8001,452
2021-11-171,4931,5071,4571,469605,8001,469
2021-11-161,5701,5811,5031,509612,0001,509
2021-11-151,5931,6351,5811,586474,0001,586
2021-11-121,6031,6281,5411,578821,0001,578
2021-11-111,5101,6501,5021,5781,647,9001,578
2021-11-101,5611,5791,5311,538511,8001,538
2021-11-091,6171,6491,5911,593435,5001,593
2021-11-081,6101,6181,5701,610476,6001,610
2021-11-051,6481,6501,5821,610636,6001,610
2021-11-041,6201,6711,6141,636596,8001,636
2021-11-021,6871,6991,6021,612627,3001,612
2021-11-011,6581,6851,6301,672520,4001,672
2021-10-291,6501,6871,6411,655628,7001,655
2021-10-281,6241,6591,6081,643815,8001,643
2021-10-271,7451,7551,6861,704675,1001,704
2021-10-261,7241,7871,7121,744749,2001,744
2021-10-251,6841,7691,6801,714944,9001,714
2021-10-221,7461,7621,6911,6941,423,1001,694
2021-10-211,8201,9001,7981,8051,067,8001,805
2021-10-201,9952,0131,8421,8542,088,0001,854
2021-10-192,0102,0451,9652,0401,347,6002,040
2021-10-181,9052,0251,8912,0151,792,0002,015
2021-10-151,8501,8721,8151,845487,4001,845
2021-10-141,8961,9141,7651,8261,204,1001,826
2021-10-131,9301,9451,8511,8791,564,1001,879
2021-10-121,8661,9091,7981,8971,731,6001,897
2021-10-111,7291,8281,7151,826941,8001,826
2021-10-081,6421,6971,6411,658353,6001,658
2021-10-071,6361,6401,6071,608310,2001,608
2021-10-061,6451,7061,6151,645473,8001,645
2021-10-051,5741,6741,5531,645575,3001,645
2021-10-041,6501,6751,5841,603387,6001,603
2021-10-011,6201,6701,6031,637461,0001,637
2021-09-301,7321,7431,6511,660518,4001,660
2021-09-291,7001,7891,6841,735625,1001,735
2021-09-281,7511,8141,7271,738525,2001,738
2021-09-271,7831,7951,7251,738435,4001,738
2021-09-241,8211,8301,7841,798572,1001,798
2021-09-221,8301,8381,7201,741877,4001,741
2021-09-211,7551,9101,7401,8481,253,3001,848
2021-09-171,7951,8151,7541,790440,8001,790
2021-09-161,8421,8701,7851,813435,1001,813
2021-09-151,8041,8171,7821,812388,8001,812
2021-09-141,8291,8501,7881,844485,5001,844
2021-09-131,8791,8811,8011,869562,1001,869
2021-09-101,8811,8851,7711,8481,046,4001,848
2021-09-091,7851,8661,7611,8411,123,2001,841
2021-09-081,7051,7771,6851,777787,2001,777
2021-09-071,6301,7201,6091,684717,5001,684
2021-09-061,6341,6341,5941,620583,6001,620
2021-09-031,5511,5621,5251,545520,2001,545
2021-09-021,5101,5241,4821,514447,1001,514
2021-09-011,5031,5441,4771,506536,4001,506
2021-08-311,4381,4981,4321,485420,4001,485
2021-08-301,4001,4601,3921,458380,2001,458
2021-08-271,3791,3881,3531,365229,4001,365
2021-08-261,4091,4101,3621,387260,3001,387
2021-08-251,3951,4511,3661,388501,2001,388
2021-08-241,3441,3901,3301,357344,0001,357
2021-08-231,2801,3251,2781,305322,7001,305
2021-08-201,2751,2951,2541,254336,7001,254
2021-08-191,3751,3751,2981,298428,5001,298
2021-08-181,4231,4261,3641,380315,6001,380
2021-08-171,4671,4791,4091,409246,8001,409
2021-08-161,4951,4981,4471,465257,9001,465
2021-08-131,4411,5181,4361,509315,0001,509
2021-08-121,4501,4601,4401,451247,3001,451
2021-08-111,4361,4681,4361,443240,6001,443
2021-08-101,4301,4531,4061,406253,9001,406
2021-08-061,4251,4451,3711,424454,1001,424
2021-08-051,4581,4801,4271,438393,1001,438
2021-08-041,4941,5321,4521,462753,1001,462
2021-08-031,4811,5251,4191,4961,274,6001,496
2021-08-021,3671,5061,3671,4971,649,9001,497
2021-07-301,2181,2241,1951,207168,4001,207
2021-07-291,2011,2321,1881,215242,0001,215
2021-07-281,2001,2141,1801,194158,8001,194
2021-07-271,2001,2121,1921,208138,7001,208
2021-07-261,1591,2021,1511,195240,8001,195
2021-07-211,1351,1451,1201,131158,0001,131
2021-07-201,1371,1431,1041,104221,5001,104
2021-07-191,1621,1721,1311,159291,6001,159
2021-07-161,1461,1591,1391,154100,6001,154
2021-07-151,1431,1561,1301,14876,6001,148
2021-07-141,1641,1751,1491,15289,4001,152
2021-07-131,1511,1691,1461,164128,0001,164
2021-07-121,1431,1561,1281,146159,2001,146
2021-07-091,0941,1171,0751,114201,0001,114
2021-07-081,1361,1501,1201,120128,3001,120
2021-07-071,1201,1431,1101,143134,3001,143
2021-07-061,1341,1441,1261,13272,5001,132
2021-07-051,1301,1351,1151,12565,8001,125
2021-07-021,1101,1321,1011,126129,1001,126
2021-07-011,1171,1231,0961,101142,5001,101
2021-06-301,1211,1311,1111,123120,0001,123
2021-06-291,1651,1681,1271,129177,9001,129
2021-06-281,1601,1691,1501,165132,4001,165
2021-06-251,1411,1611,1411,157105,9001,157
2021-06-241,1301,1481,1261,140145,4001,140
2021-06-231,1311,1701,1311,135191,7001,135
2021-06-221,1841,1841,1251,153405,7001,153
2021-06-211,2061,2311,1541,154575,9001,154
2021-06-181,2001,2731,1891,261487,3001,261
2021-06-171,1911,1981,1771,191161,0001,191
2021-06-161,1801,1921,1781,188121,6001,188
2021-06-151,1751,1901,1731,182105,3001,182
2021-06-141,1781,1891,1571,179134,6001,179
2021-06-111,1801,1921,1731,176156,0001,176
2021-06-101,1831,1971,1781,186101,4001,186
2021-06-091,1911,2331,1871,191271,5001,191
2021-06-081,1881,1981,1791,18892,9001,188
2021-06-071,1891,1921,1661,188144,4001,188
2021-06-041,1831,2041,1831,189113,3001,189
2021-06-031,1781,2021,1741,192175,3001,192
2021-06-021,1731,1921,1601,172212,8001,172
2021-06-011,1931,2001,1561,174300,6001,174
2021-05-311,2271,2301,1821,198300,8001,198
2021-05-281,1911,1981,1681,197300,6001,197
2021-05-271,1591,1881,1561,170277,0001,170
2021-05-261,1931,1981,1451,163489,3001,163
2021-05-251,1471,1941,1461,179370,4001,179
2021-05-241,1371,1701,1371,156214,8001,156
2021-05-211,1311,1461,1271,142245,3001,142
2021-05-201,1131,1361,1001,131315,9001,131
2021-05-191,1081,1361,1071,131316,7001,131
2021-05-181,0901,1391,0901,128438,8001,128
2021-05-171,1801,1801,0411,090753,3001,090
2021-05-141,0011,1169701,1131,162,7001,113
2021-05-13979996971971215,600971
2021-05-121,0631,0649951,009237,5001,009
2021-05-111,0521,0661,0401,040205,3001,040
2021-05-101,0751,0791,0521,067220,5001,067
2021-05-079991,0639961,059263,4001,059
2021-05-06986994982984166,200984
2021-04-30972983970975161,300975
2021-04-28976979965972151,300972
2021-04-27962980955961189,200961
2021-04-26947968947955166,400955
2021-04-23960968949953104,900953
2021-04-22975979963972102,300972
2021-04-21975977960964162,300964
2021-04-20985995983988116,400988
2021-04-191,0061,0139991,00368,0001,003
2021-04-161,0151,0221,0101,01483,9001,014
2021-04-159991,0189971,00390,8001,003
2021-04-149861,006982996175,000996
2021-04-131,0101,013987993239,300993
2021-04-121,0211,0301,0101,01384,8001,013
2021-04-091,0241,0331,0081,012133,0001,012
2021-04-081,0391,0471,0141,023150,6001,023
2021-04-071,0121,0411,0121,041158,7001,041
2021-04-061,0271,0351,0031,012151,2001,012
2021-04-051,0231,0411,0111,024122,0001,024
2021-04-021,0361,0441,0161,027121,8001,027
2021-04-011,0751,0751,0291,030197,7001,030
2021-03-311,0701,0791,0551,072141,2001,072
2021-03-301,0491,0801,0421,073153,7001,073
2021-03-291,0971,0971,0621,078182,5001,078
2021-03-261,0781,0881,0601,064172,5001,064
2021-03-251,0501,0891,0491,075188,2001,075
2021-03-241,0611,0681,0401,050252,4001,050
2021-03-231,1011,1061,0771,082196,5001,082
2021-03-221,0841,1171,0761,104317,9001,104
2021-03-191,0961,1001,0701,073450,4001,073
2021-03-181,0821,0911,0641,087303,4001,087
2021-03-171,0891,1121,0711,082333,0001,082
2021-03-161,1161,1571,0951,104573,8001,104
2021-03-151,1211,1401,0891,124818,5001,124
2021-03-121,0171,0621,0131,061625,1001,061
2021-03-119861,0299821,010545,8001,010
2021-03-10979994965979687,400979
2021-03-098909898829782,020,200978
2021-03-08874883848851102,300851
2021-03-05871873826859316,400859
2021-03-04866885858868250,600868
2021-03-03823886814875540,200875
2021-03-02805826802823246,400823
2021-03-0179480478380199,800801
2021-02-26784797779779144,800779
2021-02-25800803791799104,900799
2021-02-24800800783785115,100785
2021-02-22777805777802134,500802
2021-02-19770779762772142,200772
2021-02-18796797769784226,900784
2021-02-17765804765799190,500799
2021-02-1678278276777099,100770
2021-02-1578178777578069,100780
2021-02-1278778877578162,500781
2021-02-10793795785786105,200786
2021-02-09808812792793118,900793
2021-02-08799816795805167,300805
2021-02-05800807791792135,500792
2021-02-04805806788792177,900792
2021-02-03806812799808148,500808
2021-02-02811829793810298,900810
2021-02-01791826780817672,300817
2021-01-29739740704716263,300716
2021-01-28719745718734273,900734
2021-01-27752758742746117,500746
2021-01-26762762747752118,300752
2021-01-25765770760762106,700762
2021-01-2277478877077091,800770
2021-01-2177978977678169,800781
2021-01-2077378576778296,400782
2021-01-1978578577177398,100773
2021-01-1876878076177485,800774
2021-01-15783798778780111,300780
2021-01-14812812785789154,500789
2021-01-13795812788807184,900807
2021-01-12799799784794131,300794
2021-01-08790799784794162,400794
2021-01-0779479778478592,800785
2021-01-0676678376378188,900781
2021-01-05747777747764113,200764
2021-01-04781782746762157,200762

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