[5702 東証1部] 大紀アルミニウム工業所 日足 時系列データ

[5702 東証1部] 大紀アルミニウム工業所 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17820.00836.00819.00824.00325800268944200
2017-10-16835.00839.00812.00816.00393100323331100
2017-10-13836.00836.00808.00821.00470000384107000
2017-10-12862.00862.00818.00827.00707000590081900
2017-10-11874.00890.00842.00853.00791800680370300
2017-10-10880.00940.00852.00869.0024949002230435500
2017-10-06815.00839.00815.00836.00317200263202400
2017-10-05833.00838.00808.00817.00558500458407600
2017-10-04854.00856.00832.00833.00328400276632200
2017-10-03867.00867.00844.00856.00319300272848200
2017-10-02841.00866.00836.00864.00423500361325900
2017-09-29853.00861.00826.00838.00469000392608000
2017-09-28873.00896.00841.00848.00665000572728000
2017-09-27846.00895.00843.00877.00938000820347000
2017-09-26813.00857.00801.00857.00906000756923000
2017-09-25798.00819.00796.00805.00415000333895000
2017-09-22821.00821.00782.00806.00694000554209000
2017-09-21868.00869.00815.00817.00782000654078000
2017-09-20820.00874.00811.00858.00987000836432000
2017-09-19827.00832.00811.00818.00320000262429000
2017-09-15795.00814.00793.00812.00354000286211000
2017-09-14810.00819.00789.00800.00399000320675000
2017-09-13814.00831.00788.00797.00587000471566000
2017-09-12785.00800.00775.00800.00411000324145000
2017-09-11770.00797.00763.00769.00442000343874000
2017-09-08764.00782.00756.00762.00275000211079000
2017-09-07764.00784.00756.00774.00433000333446000
2017-09-06750.00775.00745.00755.00652000494542000
2017-09-05795.00806.00751.00768.00776000601549000
2017-09-04818.00818.00789.00795.00409000327285000
2017-09-01810.00828.00778.00821.00805000650197000
2017-08-31842.00842.00802.00805.00688000563252000
2017-08-30844.00860.00791.00836.0015160001251900000
2017-08-29765.00832.00763.00831.0013990001130969000
2017-08-28765.00774.00746.00771.00614000467619000
2017-08-25731.00753.00731.00747.00867000644758000
2017-08-24687.00730.00686.00723.001299000924974000
2017-08-23667.00696.00657.00680.00918000624861000
2017-08-22640.00660.00633.00659.00327000213274000
2017-08-21646.00647.00638.00640.0010600068029000
2017-08-18648.00656.00641.00650.00284000184447000
2017-08-17630.00660.00628.00655.00519000338509000
2017-08-16622.00625.00620.00623.0010800067295000
2017-08-15627.00630.00622.00626.00212000132693000
2017-08-14630.00630.00617.00624.00204000127153000
2017-08-10638.00648.00633.00639.00189000121082000
2017-08-09645.00650.00634.00642.00294000188044000
2017-08-08646.00654.00645.00649.00342000222092000
2017-08-07627.00643.00626.00641.00244000154864000
2017-08-04623.00627.00616.00625.00204000126829000
2017-08-03630.00630.00618.00623.00296000184596000
2017-08-02630.00632.00608.00628.00517000321648000
2017-08-01660.00664.00622.00627.00982000625038000
2017-07-31656.00679.00656.00678.00673000451111000
2017-07-28668.00681.00647.00652.00812000539519000
2017-07-27650.00670.00646.00666.00671000441086000
2017-07-26640.00651.00636.00648.00386000249224000
2017-07-25639.00643.00626.00636.00381000242193000
2017-07-24622.00644.00620.00639.00373000235837000
2017-07-21618.00631.00616.00628.00267000166917000
2017-07-20609.00617.00608.00617.0011800072320000
2017-07-19609.00609.00603.00608.009200055821000
2017-07-18606.00612.00605.00609.009600058373000
2017-07-14604.00609.00602.00608.0011200067825000
2017-07-13609.00613.00605.00605.0015900096725000
2017-07-12608.00608.00600.00606.00210000126561000
2017-07-11608.00611.00604.00608.00181000110022000
2017-07-10615.00617.00603.00611.00188000115004000
2017-07-07607.00613.00602.00609.0016100097975000
2017-07-06618.00618.00605.00610.00177000108059000
2017-07-05608.00620.00603.00619.0012400076031000
2017-07-04624.00626.00603.00606.00266000163162000
2017-07-03623.00628.00620.00621.00226000140818000
2017-06-30615.00627.00613.00620.00237000147073000
2017-06-29632.00639.00619.00624.00326000204707000
2017-06-28615.00631.00614.00625.00537000335339000
2017-06-27590.00617.00585.00616.00582000351557000
2017-06-26566.00585.00566.00580.00295000170406000
2017-06-23564.00565.00560.00562.00181000101860000
2017-06-22564.00570.00564.00565.00254000144150000
2017-06-21576.00576.00565.00565.00217000123618000
2017-06-20573.00576.00572.00575.00225000129211000
2017-06-19573.00580.00567.00568.00227000129955000
2017-06-16576.00583.00569.00570.00336000193301000
2017-06-15588.00588.00578.00580.00216000125907000
2017-06-14601.00603.00590.00590.00224000132982000
2017-06-13613.00613.00600.00600.00169000101852000
2017-06-12605.00616.00605.00613.00208000126829000
2017-06-09609.00609.00602.00604.00183000110907000
2017-06-08603.00618.00602.00608.00207000126203000
2017-06-07594.00605.00594.00600.0013000077987000
2017-06-06610.00610.00598.00599.00193000116369000
2017-06-05620.00620.00612.00612.00178000109389000
2017-06-02613.00629.00611.00624.00350000218142000
2017-06-01601.00608.00596.00605.00288000173771000
2017-05-31616.00616.00602.00605.00284000172246000
2017-05-30609.00625.00608.00615.00308000189897000
2017-05-29615.00615.00606.00609.00182000111199000
2017-05-26615.00615.00605.00611.0016200098795000
2017-05-25614.00619.00608.00612.00197000120899000
2017-05-24625.00625.00614.00615.00238000146959000
2017-05-23624.00632.00618.00618.00286000178448000
2017-05-22617.00638.00616.00630.00357000224436000
2017-05-19618.00624.00602.00611.00415000253589000
2017-05-18620.00630.00615.00617.00441000273383000
2017-05-17650.00659.00635.00638.00455000294114000
2017-05-16658.00660.00641.00656.00608000397138000
2017-05-15643.00655.00631.00648.00753000485190000
2017-05-12582.00650.00570.00650.0016830001043287000
2017-05-11578.00588.00575.00588.00220000127953000
2017-05-10566.00582.00564.00580.00341000196264000
2017-05-09552.00567.00549.00565.00311000173802000
2017-05-08556.00560.00547.00553.00410000227057000
2017-05-02535.00544.00529.00541.00323000173388000
2017-05-01529.00535.00522.00532.00254000134390000
2017-04-28519.00530.00509.00528.00382000198674000
2017-04-27500.00520.00496.00519.00463000236071000
2017-04-26496.00503.00495.00497.00299000149214000
2017-04-25484.00504.00483.00492.00962000476983000
2017-04-24472.00472.00465.00468.0013300062249000
2017-04-21465.00476.00461.00464.0016600076992000
2017-04-20461.00463.00458.00459.0010600048816000
2017-04-19454.00465.00454.00461.0010300047283000
2017-04-18461.00468.00456.00459.0013800063559000
2017-04-17456.00464.00451.00457.0020800095032000
2017-04-14458.00466.00455.00459.0011500052926000
2017-04-13455.00464.00443.00461.0016700075772000
2017-04-12476.00477.00458.00458.00233000108326000
2017-04-11484.00488.00480.00480.006900033354000
2017-04-10485.00492.00479.00492.0012400060333000
2017-04-07468.00484.00467.00481.0017700083957000
2017-04-06476.00482.00464.00467.0016200076339000
2017-04-05473.00482.00473.00479.0014000066824000
2017-04-04486.00494.00469.00471.00275000131940000
2017-04-03502.00502.00487.00492.0016900083302000
2017-03-31504.00507.00497.00499.0013200066329000
2017-03-30505.00511.00504.00504.009700049247000
2017-03-29503.00507.00503.00506.008600043406000
2017-03-28504.00507.00504.00507.007900039970000
2017-03-27507.00510.00499.00503.009200046287000
2017-03-24501.00510.00501.00510.009200046630000
2017-03-23507.00507.00497.00501.005900029593000
2017-03-22506.00508.00501.00502.0010500052855000
2017-03-21515.00518.00509.00516.008300042730000
2017-03-17517.00525.00514.00515.0016200083912000
2017-03-16521.00522.00515.00519.009600049817000
2017-03-15530.00534.00518.00522.0016200084744000
2017-03-14526.00529.00522.00529.0011200059023000
2017-03-13535.00536.00525.00526.008600045548000
2017-03-10540.00543.00533.00535.0017800095784000
2017-03-09541.00541.00532.00538.006800036501000
2017-03-08540.00542.00537.00540.009900053411000
2017-03-07538.00540.00535.00540.0014500077910000
2017-03-06534.00539.00529.00535.007900042319000
2017-03-03531.00536.00526.00536.0014900079358000
2017-03-02530.00535.00528.00531.0013900073790000
2017-03-01527.00528.00517.00522.007800040721000
2017-02-28523.00530.00522.00523.0011400059788000
2017-02-27523.00526.00516.00524.0012400064650000
2017-02-24534.00539.00528.00532.0017400092688000
2017-02-23541.00542.00531.00541.0014000075265000
2017-02-22538.00544.00534.00540.0017600094967000
2017-02-21531.00534.00529.00532.0010100053727000
2017-02-20524.00533.00521.00531.0014100074543000
2017-02-17515.00525.00515.00524.008200042695000
2017-02-16528.00528.00516.00519.009700050509000
2017-02-15531.00540.00527.00528.0018400098293000
2017-02-14518.00536.00518.00526.00295000155971000
2017-02-13512.00519.00509.00511.0011900061064000
2017-02-10502.00503.00500.00502.008700043653000
2017-02-09506.00506.00492.00498.0010900054418000
2017-02-08493.00508.00484.00506.00280000139625000
2017-02-07502.00502.00493.00493.0016800083367000
2017-02-06515.00516.00502.00502.0013400067605000
2017-02-03513.00523.00505.00506.00237000121352000
2017-02-02528.00533.00513.00514.00202000105546000
2017-02-01529.00539.00520.00522.00215000113566000
2017-01-31540.00549.00528.00531.00223000119678000
2017-01-30545.00563.00545.00550.00324000179148000
2017-01-27534.00542.00529.00541.0017800095706000
2017-01-26533.00537.00530.00534.00244000130294000
2017-01-25530.00533.00525.00528.0017700093528000
2017-01-24517.00521.00513.00520.0016500085487000
2017-01-23515.00523.00511.00517.0018000093370000
2017-01-20507.00524.00504.00515.00261000134713000
2017-01-19508.00512.00502.00504.0011700059151000
2017-01-18500.00511.00494.00508.0016200081513000
2017-01-17501.00507.00495.00498.0016900084479000
2017-01-16509.00511.00501.00501.0010500052866000
2017-01-13510.00513.00503.00512.0015800080287000
2017-01-12512.00516.00505.00511.0019400099283000
2017-01-11514.00517.00510.00512.008100041588000
2017-01-10514.00516.00505.00512.0017200087802000
2017-01-06518.00518.00508.00513.00215000110237000
2017-01-05530.00531.00519.00528.00221000116165000
2017-01-04513.00525.00507.00524.00270000140024000
2016-12-30499.00512.00499.00505.0014800074891000
2016-12-29509.00509.00499.00504.00243000122293000
2016-12-28494.00516.00493.00514.00228000115927000
2016-12-27512.00512.00491.00497.00300000150458000
2016-12-26519.00521.00513.00515.0013200068189000
2016-12-22522.00522.00513.00519.0015900082258000
2016-12-21538.00538.00520.00525.0018200095655000
2016-12-20526.00541.00521.00539.00303000161464000
2016-12-19536.00540.00525.00528.0017800094307000
2016-12-16530.00538.00530.00538.00204000109156000
2016-12-15545.00545.00530.00533.0017400093238000
2016-12-14546.00546.00540.00543.0011200060817000
2016-12-13537.00550.00536.00544.0017500095062000
2016-12-12550.00552.00532.00544.00310000168493000
2016-12-09550.00553.00541.00548.00241000131669000
2016-12-08551.00555.00534.00546.00463000251981000
2016-12-07534.00547.00529.00546.00469000253315000
2016-12-06509.00543.00509.00532.00822000434795000
2016-12-05492.00502.00492.00501.0011800058617000
2016-12-02492.00495.00488.00492.0013600066827000
2016-12-01505.00508.00484.00489.00287000142077000
2016-11-30495.00504.00491.00501.00285000141664000
2016-11-29490.00498.00487.00497.00223000110054000
2016-11-28477.00497.00476.00496.00367000179694000
2016-11-25467.00479.00462.00479.00387000182472000
2016-11-24465.00468.00459.00468.00228000106015000
2016-11-22460.00460.00454.00458.0010100046254000
2016-11-21469.00470.00460.00462.0020600095472000
2016-11-18464.00470.00463.00469.00226000105597000
2016-11-17458.00463.00450.00463.0012800058601000
2016-11-16459.00459.00452.00459.0014500066151000
2016-11-15460.00462.00451.00457.0015200069460000
2016-11-14470.00484.00458.00460.00468000220195000
2016-11-11446.00466.00443.00466.00694000316700000
2016-11-10438.00445.00432.00442.00394000173013000
2016-11-09441.00441.00401.00411.00410000171366000
2016-11-08443.00447.00436.00441.0019800087302000
2016-11-07436.00443.00436.00443.00267000117346000
2016-11-04421.00435.00419.00435.0022900098036000
2016-11-02430.00430.00422.00427.0015600066605000
2016-11-01432.00437.00422.00436.00288000123993000
2016-10-31421.00432.00415.00432.00515000218487000
2016-10-28404.00409.00404.00405.00291000118007000
2016-10-27401.00405.00400.00404.008700034997000
2016-10-26403.00404.00396.00400.0014700058763000
2016-10-25401.00405.00398.00402.008300033365000
2016-10-24399.00404.00394.00402.0015100060541000
2016-10-21407.00414.00395.00399.0022900092569000
2016-10-20407.00410.00407.00409.0011700047805000
2016-10-19403.00407.00402.00405.0017800071988000
2016-10-18398.00401.00397.00401.0022600090225000
2016-10-17394.00399.00391.00399.0010000039500000
2016-10-14391.00397.00387.00397.009900038811000
2016-10-13397.00402.00390.00390.0019500076823000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog