[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 
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
2016-10-12394.00403.00394.00398.0017700070626000
2016-10-11396.00402.00394.00402.0023400093515000
2016-10-07393.00397.00387.00397.0014900058501000
2016-10-06397.00397.00391.00393.0015100059546000
2016-10-05395.00397.00392.00394.0016500065067000
2016-10-04377.00395.00377.00395.00602000233049000
2016-10-03366.00370.00364.00367.0012300045167000
2016-09-30367.00372.00355.00359.0022800082920000
2016-09-29374.00377.00366.00367.0010600039341000
2016-09-28376.00376.00371.00375.007600028429000
2016-09-27374.00380.00366.00380.0024500091790000
2016-09-26376.00382.00374.00379.0019900075256000
2016-09-23358.00375.00355.00372.00280000102948000
2016-09-21348.00360.00348.00360.0014800052469000
2016-09-20338.00348.00337.00348.0011100038196000
2016-09-16345.00348.00340.00341.006200021344000
2016-09-15340.00349.00340.00345.008700029942000
2016-09-14343.00344.00339.00340.0010200034785000
2016-09-13353.00353.00346.00347.006900024063000
2016-09-12356.00356.00342.00347.0021900076752000
2016-09-09363.00365.00360.00364.0010300037337000
2016-09-08364.00368.00360.00362.0018100065838000
2016-09-07358.00364.00355.00362.0016800060361000
2016-09-06349.00360.00349.00360.0023200082475000
2016-09-05351.00353.00348.00349.0011600040639000
2016-09-02346.00351.00345.00351.006800023645000
2016-09-01345.00353.00344.00351.0016200056594000
2016-08-31343.00350.00339.00347.0013500046565000
2016-08-30342.00342.00339.00340.007400025236000
2016-08-29344.00344.00340.00342.004300014730000
2016-08-26342.00342.00336.00340.004200014220000
2016-08-25339.00343.00335.00342.008500028808000
2016-08-24340.00342.00335.00336.007900026726000
2016-08-23347.00350.00340.00341.0012300042464000
2016-08-22343.00348.00337.00348.0022200076158000
2016-08-19329.00342.00327.00342.0025000084285000
2016-08-18327.00330.00325.00326.009100029756000
2016-08-17312.00335.00312.00332.0017000055403000
2016-08-16317.00320.00313.00313.006000019015000
2016-08-15323.00325.00317.00317.009000028830000
2016-08-12315.00325.00311.00323.0016000051142000
2016-08-10314.00315.00313.00315.003700011612000
2016-08-09310.00314.00307.00314.005300016484000
2016-08-08311.00313.00307.00311.005900018286000
2016-08-05306.00308.00306.00308.00210006453000
2016-08-04304.00308.00304.00308.00180005514000
2016-08-03308.00308.00303.00303.003400010377000
2016-08-02311.00312.00307.00310.003400010536000
2016-08-01311.00314.00311.00311.005000015575000
2016-07-29314.00315.00308.00315.003300010258000
2016-07-28317.00317.00309.00315.005500017169000
2016-07-27315.00318.00312.00317.006700021135000
2016-07-26312.00315.00307.00313.009100028445000
2016-07-25311.00312.00311.00312.00190005913000
2016-07-22309.00311.00309.00311.00270008372000
2016-07-21312.00314.00310.00313.004500014031000
2016-07-20307.00310.00306.00309.003900012009000
2016-07-19311.00312.00305.00310.003600011136000
2016-07-15305.00309.00303.00307.006500019936000
2016-07-14303.00305.00300.00303.005300016047000
2016-07-13304.00306.00299.00300.004200012671000
2016-07-12292.00302.00292.00297.006600019617000
2016-07-11291.00293.00288.00292.006800019807000
2016-07-08282.00284.00281.00282.004600012994000
2016-07-07282.00284.00282.00282.00210005940000
2016-07-06286.00286.00280.00282.005900016650000
2016-07-05287.00288.00282.00286.004500012828000
2016-07-04287.00289.00286.00288.005200014930000
2016-07-01289.00291.00287.00287.005300015310000
2016-06-30291.00294.00288.00288.003900011336000
2016-06-29285.00292.00284.00291.004200012145000
2016-06-28280.00286.00275.00282.007400020829000
2016-06-27285.00293.00285.00286.004800013726000
2016-06-24304.00306.00270.00281.0013100037444000
2016-06-23302.00305.00299.00304.003700011191000
2016-06-22306.00306.00299.00302.007200021711000
2016-06-21304.00309.00301.00308.004600014039000
2016-06-20306.00307.00298.00304.009800029740000
2016-06-17291.00300.00291.00298.007800023097000
2016-06-16300.00304.00289.00290.007400021693000
2016-06-15295.00304.00295.00303.00280008432000
2016-06-14305.00305.00295.00297.008700026066000
2016-06-13314.00315.00305.00308.007800024233000
2016-06-10320.00321.00317.00320.008600027468000
2016-06-09316.00322.00316.00321.008400026744000
2016-06-08317.00319.00314.00319.003900012366000
2016-06-07316.00318.00312.00318.004300013598000
2016-06-06309.00315.00307.00315.004900015310000
2016-06-03314.00316.00311.00314.004100012846000
2016-06-02320.00320.00314.00314.00240007621000
2016-06-01316.00320.00316.00320.006800021666000
2016-05-31319.00321.00316.00320.006200019738000
2016-05-30321.00321.00317.00320.0010200032580000
2016-05-27316.00322.00315.00321.008600027383000
2016-05-26316.00319.00310.00314.0014800046666000
2016-05-25318.00324.00318.00320.006900022169000
2016-05-24325.00325.00317.00317.009900031735000
2016-05-23318.00329.00314.00326.0020800067068000
2016-05-20311.00320.00311.00318.0017700055870000
2016-05-19307.00313.00305.00313.009000027768000
2016-05-18308.00309.00303.00307.0011200034324000
2016-05-17309.00314.00306.00310.0011200034693000
2016-05-16311.00317.00303.00305.00352000109356000
2016-05-13274.00315.00272.00306.00637000191494000
2016-05-12275.00275.00270.00274.007800021328000
2016-05-11276.00280.00274.00274.00360009956000
2016-05-10270.00275.00269.00273.006900018762000
2016-05-09266.00269.00266.00268.005000013405000
2016-05-06267.00267.00261.00265.007400019540000
2016-05-02266.00277.00266.00267.009200024878000
2016-04-28282.00286.00272.00276.007100019914000
2016-04-27286.00287.00281.00281.006000016990000
2016-04-26287.00287.00282.00286.004200011950000
2016-04-25288.00289.00285.00287.005400015505000
2016-04-22283.00285.00280.00284.005500015525000
2016-04-21278.00286.00277.00283.008900024986000
2016-04-20274.00277.00272.00273.005300014552000
2016-04-19268.00276.00268.00276.005300014509000
2016-04-18272.00272.00263.00267.006200016653000
2016-04-15268.00275.00268.00273.007900021532000
2016-04-14269.00270.00266.00268.007000018772000
2016-04-13264.00266.00258.00264.005700014973000
2016-04-12255.00264.00255.00261.004100010691000
2016-04-11261.00261.00254.00256.005000012872000
2016-04-08251.00261.00251.00260.005100013054000
2016-04-07252.00254.00252.00253.00200005059000
2016-04-06254.00255.00250.00253.005700014392000
2016-04-05265.00267.00257.00257.005100013241000
2016-04-04266.00271.00266.00270.003900010461000
2016-04-01277.00277.00265.00266.008800023709000
2016-03-31281.00283.00278.00278.00330009241000
2016-03-30287.00288.00280.00281.00340009666000
2016-03-29286.00288.00286.00288.00210006034000
2016-03-28291.00291.00284.00291.006400018507000
2016-03-25287.00288.00286.00288.00320009176000
2016-03-24284.00291.00284.00286.005600016030000
2016-03-23291.00291.00286.00286.00330009516000
2016-03-22289.00290.00285.00289.005200014974000
2016-03-18287.00287.00282.00285.005400015363000
2016-03-17287.00293.00284.00286.006300018145000
2016-03-16285.00290.00283.00284.004400012589000
2016-03-15286.00288.00282.00285.004300012251000
2016-03-14279.00288.00279.00284.008100023073000
2016-03-11274.00277.00267.00277.0010400028381000
2016-03-10271.00277.00270.00274.006300017234000
2016-03-09268.00269.00265.00269.004900013093000
2016-03-08276.00276.00269.00272.008000021827000
2016-03-07273.00278.00272.00275.008100022271000
2016-03-04269.00272.00269.00271.006600017854000
2016-03-03266.00272.00266.00270.005300014271000
2016-03-02267.00269.00260.00268.005200013883000
2016-03-01261.00263.00257.00261.005300013800000
2016-02-29265.00267.00261.00261.005700015055000
2016-02-26263.00269.00263.00263.005400014316000
2016-02-25258.00264.00258.00261.00340008906000
2016-02-24257.00260.00257.00258.00360009295000
2016-02-23259.00267.00258.00258.006200016122000
2016-02-22256.00263.00256.00257.00360009295000
2016-02-19255.00258.00254.00258.00180004590000
2016-02-18262.00263.00256.00257.006500016806000
2016-02-17255.00264.00254.00255.007800019999000
2016-02-16257.00267.00257.00257.008200021200000
2016-02-15249.00255.00248.00255.007600019146000
2016-02-12240.00244.00228.00241.0018500043996000
2016-02-10271.00271.00257.00260.009900026047000
2016-02-09278.00278.00266.00266.0011000029719000
2016-02-08280.00284.00277.00283.008500023868000
2016-02-05277.00284.00277.00283.006300017761000
2016-02-04283.00294.00277.00280.0011000031068000
2016-02-03288.00288.00282.00283.005800016497000
2016-02-02296.00297.00294.00295.005400015967000
2016-02-01294.00297.00293.00297.0011900035092000
2016-01-29294.00300.00291.00299.008800025987000
2016-01-28296.00298.00292.00296.004800014134000
2016-01-27297.00299.00296.00299.006200018461000
2016-01-26291.00291.00288.00289.003500010144000
2016-01-25293.00300.00292.00296.005900017414000
2016-01-22283.00292.00283.00290.005000014337000
2016-01-21283.00286.00278.00280.0016900047656000
2016-01-20296.00296.00283.00283.0010200029208000
2016-01-19289.00299.00287.00293.006200018160000
2016-01-18294.00294.00281.00289.0014700042466000
2016-01-15300.00305.00297.00298.005800017428000
2016-01-14298.00298.00292.00296.009400027707000
2016-01-13299.00302.00299.00301.004700014137000
2016-01-12304.00304.00296.00296.0012500037358000
2016-01-08302.00309.00302.00304.007300022233000
2016-01-07313.00313.00304.00305.0010300031725000
2016-01-06320.00320.00312.00312.006900021764000
2016-01-05316.00319.00309.00318.0012200038494000
2016-01-04315.00323.00311.00311.005800018330000
2015-12-30313.00317.00313.00316.005400017033000
2015-12-29309.00312.00307.00312.00270008353000
2015-12-28306.00311.00306.00309.005500016946000
2015-12-25304.00304.00299.00301.0013300040062000
2015-12-24310.00310.00305.00306.0014400044332000
2015-12-22310.00310.00306.00308.005900018146000
2015-12-21310.00310.00303.00310.0013100040190000
2015-12-18320.00320.00311.00312.0020700065324000
2015-12-17320.00322.00315.00320.0011100035471000
2015-12-16316.00320.00315.00320.006700021319000
2015-12-15318.00318.00315.00315.0010500033262000
2015-12-14319.00320.00315.00320.007000022209000
2015-12-11321.00324.00321.00323.008100026057000
2015-12-10326.00326.00321.00321.009700031421000
2015-12-09323.00327.00321.00325.0011700037902000
2015-12-08329.00329.00323.00325.008000026065000
2015-12-07328.00331.00328.00328.007500024692000
2015-12-04330.00330.00323.00327.0011500037614000
2015-12-03331.00333.00331.00332.008100026866000
2015-12-02335.00335.00331.00334.004900016316000
2015-12-01330.00335.00330.00335.0019600064855000

   ※ 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