5703 日本軽金属ホールディングス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,545 | 1,548 | 1,513 | 1,527 | 765,300 | 1,527 |
| 2022-09-27 | 1,554 | 1,575 | 1,547 | 1,548 | 550,400 | 1,548 |
| 2022-09-26 | 1,596 | 1,596 | 1,554 | 1,560 | 647,200 | 1,560 |
| 2022-09-22 | 1,615 | 1,618 | 1,601 | 1,606 | 314,000 | 1,606 |
| 2022-09-21 | 1,609 | 1,630 | 1,607 | 1,628 | 275,200 | 1,628 |
| 2022-09-20 | 1,620 | 1,634 | 1,616 | 1,619 | 317,000 | 1,619 |
| 2022-09-16 | 1,600 | 1,606 | 1,592 | 1,600 | 484,500 | 1,600 |
| 2022-09-15 | 1,616 | 1,616 | 1,605 | 1,609 | 267,200 | 1,609 |
| 2022-09-14 | 1,618 | 1,625 | 1,608 | 1,622 | 395,700 | 1,622 |
| 2022-09-13 | 1,628 | 1,646 | 1,625 | 1,641 | 333,300 | 1,641 |
| 2022-09-12 | 1,644 | 1,644 | 1,621 | 1,625 | 299,400 | 1,625 |
| 2022-09-09 | 1,620 | 1,635 | 1,617 | 1,631 | 372,100 | 1,631 |
| 2022-09-08 | 1,601 | 1,613 | 1,595 | 1,613 | 348,200 | 1,613 |
| 2022-09-07 | 1,624 | 1,628 | 1,584 | 1,592 | 575,500 | 1,592 |
| 2022-09-06 | 1,605 | 1,639 | 1,599 | 1,637 | 727,600 | 1,637 |
| 2022-09-05 | 1,597 | 1,607 | 1,585 | 1,594 | 302,800 | 1,594 |
| 2022-09-02 | 1,589 | 1,592 | 1,578 | 1,588 | 312,300 | 1,588 |
| 2022-09-01 | 1,600 | 1,607 | 1,581 | 1,593 | 498,100 | 1,593 |
| 2022-08-31 | 1,606 | 1,616 | 1,602 | 1,607 | 326,900 | 1,607 |
| 2022-08-30 | 1,625 | 1,628 | 1,616 | 1,625 | 205,600 | 1,625 |
| 2022-08-29 | 1,600 | 1,612 | 1,597 | 1,610 | 336,800 | 1,610 |
| 2022-08-26 | 1,629 | 1,633 | 1,622 | 1,630 | 216,700 | 1,630 |
| 2022-08-25 | 1,632 | 1,634 | 1,618 | 1,619 | 167,600 | 1,619 |
| 2022-08-24 | 1,625 | 1,630 | 1,618 | 1,626 | 260,900 | 1,626 |
| 2022-08-23 | 1,610 | 1,615 | 1,605 | 1,608 | 294,800 | 1,608 |
| 2022-08-22 | 1,620 | 1,624 | 1,606 | 1,615 | 373,600 | 1,615 |
| 2022-08-19 | 1,638 | 1,642 | 1,625 | 1,630 | 308,800 | 1,630 |
| 2022-08-18 | 1,620 | 1,629 | 1,620 | 1,626 | 275,800 | 1,626 |
| 2022-08-17 | 1,629 | 1,646 | 1,621 | 1,636 | 316,200 | 1,636 |
| 2022-08-16 | 1,621 | 1,625 | 1,611 | 1,615 | 318,100 | 1,615 |
| 2022-08-15 | 1,646 | 1,649 | 1,629 | 1,634 | 277,600 | 1,634 |
| 2022-08-12 | 1,646 | 1,657 | 1,638 | 1,646 | 517,000 | 1,646 |
| 2022-08-10 | 1,610 | 1,632 | 1,604 | 1,632 | 296,300 | 1,632 |
| 2022-08-09 | 1,623 | 1,626 | 1,605 | 1,612 | 229,300 | 1,612 |
| 2022-08-08 | 1,613 | 1,624 | 1,606 | 1,619 | 425,200 | 1,619 |
| 2022-08-05 | 1,581 | 1,615 | 1,578 | 1,615 | 392,700 | 1,615 |
| 2022-08-04 | 1,564 | 1,582 | 1,557 | 1,575 | 349,900 | 1,575 |
| 2022-08-03 | 1,585 | 1,585 | 1,553 | 1,569 | 453,300 | 1,569 |
| 2022-08-02 | 1,612 | 1,632 | 1,587 | 1,587 | 649,100 | 1,587 |
| 2022-08-01 | 1,588 | 1,635 | 1,570 | 1,623 | 1,004,500 | 1,623 |
| 2022-07-29 | 1,592 | 1,597 | 1,585 | 1,587 | 280,800 | 1,587 |
| 2022-07-28 | 1,590 | 1,597 | 1,586 | 1,590 | 420,000 | 1,590 |
| 2022-07-27 | 1,580 | 1,587 | 1,573 | 1,585 | 204,600 | 1,585 |
| 2022-07-26 | 1,578 | 1,588 | 1,576 | 1,578 | 323,500 | 1,578 |
| 2022-07-25 | 1,565 | 1,578 | 1,564 | 1,569 | 216,000 | 1,569 |
| 2022-07-22 | 1,569 | 1,573 | 1,561 | 1,567 | 220,400 | 1,567 |
| 2022-07-21 | 1,550 | 1,567 | 1,547 | 1,567 | 296,200 | 1,567 |
| 2022-07-20 | 1,561 | 1,568 | 1,556 | 1,563 | 436,400 | 1,563 |
| 2022-07-19 | 1,540 | 1,554 | 1,532 | 1,551 | 483,400 | 1,551 |
| 2022-07-15 | 1,512 | 1,520 | 1,501 | 1,515 | 341,500 | 1,515 |
| 2022-07-14 | 1,505 | 1,517 | 1,501 | 1,512 | 258,400 | 1,512 |
| 2022-07-13 | 1,496 | 1,505 | 1,495 | 1,504 | 335,800 | 1,504 |
| 2022-07-12 | 1,515 | 1,516 | 1,492 | 1,492 | 617,200 | 1,492 |
| 2022-07-11 | 1,539 | 1,542 | 1,523 | 1,528 | 368,700 | 1,528 |
| 2022-07-08 | 1,521 | 1,542 | 1,515 | 1,528 | 585,500 | 1,528 |
| 2022-07-07 | 1,509 | 1,512 | 1,481 | 1,505 | 390,700 | 1,505 |
| 2022-07-06 | 1,505 | 1,513 | 1,494 | 1,495 | 479,600 | 1,495 |
| 2022-07-05 | 1,524 | 1,537 | 1,521 | 1,534 | 400,700 | 1,534 |
| 2022-07-04 | 1,485 | 1,514 | 1,480 | 1,514 | 477,600 | 1,514 |
| 2022-07-01 | 1,491 | 1,502 | 1,482 | 1,490 | 433,500 | 1,490 |
| 2022-06-30 | 1,517 | 1,518 | 1,490 | 1,494 | 577,700 | 1,494 |
| 2022-06-29 | 1,514 | 1,530 | 1,512 | 1,522 | 417,500 | 1,522 |
| 2022-06-28 | 1,516 | 1,532 | 1,516 | 1,524 | 384,700 | 1,524 |
| 2022-06-27 | 1,520 | 1,527 | 1,506 | 1,519 | 427,000 | 1,519 |
| 2022-06-24 | 1,474 | 1,491 | 1,468 | 1,490 | 475,600 | 1,490 |
| 2022-06-23 | 1,475 | 1,493 | 1,470 | 1,481 | 566,200 | 1,481 |
| 2022-06-22 | 1,521 | 1,521 | 1,485 | 1,486 | 766,100 | 1,486 |
| 2022-06-21 | 1,507 | 1,533 | 1,503 | 1,522 | 398,800 | 1,522 |
| 2022-06-20 | 1,505 | 1,516 | 1,484 | 1,490 | 548,900 | 1,490 |
| 2022-06-17 | 1,524 | 1,524 | 1,495 | 1,501 | 864,900 | 1,501 |
| 2022-06-16 | 1,541 | 1,562 | 1,538 | 1,546 | 522,700 | 1,546 |
| 2022-06-15 | 1,548 | 1,557 | 1,526 | 1,526 | 668,200 | 1,526 |
| 2022-06-14 | 1,540 | 1,555 | 1,537 | 1,553 | 477,700 | 1,553 |
| 2022-06-13 | 1,570 | 1,574 | 1,554 | 1,557 | 532,600 | 1,557 |
| 2022-06-10 | 1,605 | 1,605 | 1,582 | 1,589 | 541,200 | 1,589 |
| 2022-06-09 | 1,620 | 1,628 | 1,616 | 1,616 | 268,100 | 1,616 |
| 2022-06-08 | 1,641 | 1,643 | 1,618 | 1,620 | 499,800 | 1,620 |
| 2022-06-07 | 1,624 | 1,648 | 1,617 | 1,642 | 366,800 | 1,642 |
| 2022-06-06 | 1,610 | 1,619 | 1,607 | 1,617 | 217,100 | 1,617 |
| 2022-06-03 | 1,619 | 1,623 | 1,607 | 1,614 | 336,700 | 1,614 |
| 2022-06-02 | 1,611 | 1,615 | 1,595 | 1,605 | 289,700 | 1,605 |
| 2022-06-01 | 1,579 | 1,611 | 1,572 | 1,611 | 375,900 | 1,611 |
| 2022-05-31 | 1,578 | 1,595 | 1,574 | 1,577 | 382,900 | 1,577 |
| 2022-05-30 | 1,579 | 1,587 | 1,570 | 1,578 | 456,600 | 1,578 |
| 2022-05-27 | 1,567 | 1,570 | 1,551 | 1,566 | 293,200 | 1,566 |
| 2022-05-26 | 1,569 | 1,581 | 1,553 | 1,553 | 387,300 | 1,553 |
| 2022-05-25 | 1,591 | 1,603 | 1,566 | 1,569 | 476,900 | 1,569 |
| 2022-05-24 | 1,626 | 1,631 | 1,598 | 1,598 | 222,200 | 1,598 |
| 2022-05-23 | 1,622 | 1,631 | 1,610 | 1,617 | 224,200 | 1,617 |
| 2022-05-20 | 1,603 | 1,626 | 1,598 | 1,616 | 355,600 | 1,616 |
| 2022-05-19 | 1,551 | 1,595 | 1,548 | 1,592 | 332,200 | 1,592 |
| 2022-05-18 | 1,568 | 1,601 | 1,554 | 1,599 | 634,500 | 1,599 |
| 2022-05-17 | 1,590 | 1,596 | 1,532 | 1,550 | 1,079,300 | 1,550 |
| 2022-05-16 | 1,649 | 1,651 | 1,583 | 1,602 | 906,700 | 1,602 |
| 2022-05-13 | 1,593 | 1,641 | 1,591 | 1,636 | 379,200 | 1,636 |
| 2022-05-12 | 1,605 | 1,627 | 1,596 | 1,598 | 441,200 | 1,598 |
| 2022-05-11 | 1,612 | 1,631 | 1,601 | 1,626 | 299,600 | 1,626 |
| 2022-05-10 | 1,638 | 1,640 | 1,614 | 1,631 | 284,900 | 1,631 |
| 2022-05-09 | 1,670 | 1,671 | 1,635 | 1,651 | 343,100 | 1,651 |
| 2022-05-06 | 1,670 | 1,704 | 1,665 | 1,693 | 348,500 | 1,693 |
| 2022-05-02 | 1,647 | 1,669 | 1,638 | 1,662 | 247,300 | 1,662 |
| 2022-04-28 | 1,617 | 1,665 | 1,613 | 1,665 | 358,800 | 1,665 |
| 2022-04-27 | 1,600 | 1,617 | 1,592 | 1,602 | 518,100 | 1,602 |
| 2022-04-26 | 1,629 | 1,629 | 1,606 | 1,615 | 545,000 | 1,615 |
| 2022-04-25 | 1,628 | 1,646 | 1,625 | 1,630 | 314,300 | 1,630 |
| 2022-04-22 | 1,669 | 1,677 | 1,644 | 1,653 | 355,300 | 1,653 |
| 2022-04-21 | 1,705 | 1,706 | 1,678 | 1,694 | 246,000 | 1,694 |
| 2022-04-20 | 1,702 | 1,702 | 1,686 | 1,700 | 232,600 | 1,700 |
| 2022-04-19 | 1,680 | 1,699 | 1,678 | 1,698 | 254,900 | 1,698 |
| 2022-04-18 | 1,663 | 1,666 | 1,639 | 1,657 | 234,100 | 1,657 |
| 2022-04-15 | 1,684 | 1,686 | 1,656 | 1,663 | 193,800 | 1,663 |
| 2022-04-14 | 1,670 | 1,695 | 1,667 | 1,682 | 241,300 | 1,682 |
| 2022-04-13 | 1,650 | 1,655 | 1,633 | 1,655 | 231,900 | 1,655 |
| 2022-04-12 | 1,635 | 1,644 | 1,623 | 1,639 | 409,400 | 1,639 |
| 2022-04-11 | 1,667 | 1,689 | 1,651 | 1,654 | 274,300 | 1,654 |
| 2022-04-08 | 1,646 | 1,653 | 1,632 | 1,650 | 399,300 | 1,650 |
| 2022-04-07 | 1,661 | 1,665 | 1,626 | 1,640 | 536,400 | 1,640 |
| 2022-04-06 | 1,687 | 1,697 | 1,674 | 1,678 | 371,600 | 1,678 |
| 2022-04-05 | 1,739 | 1,742 | 1,708 | 1,712 | 309,800 | 1,712 |
| 2022-04-04 | 1,706 | 1,742 | 1,701 | 1,736 | 400,000 | 1,736 |
| 2022-04-01 | 1,701 | 1,703 | 1,679 | 1,694 | 450,100 | 1,694 |
| 2022-03-31 | 1,743 | 1,765 | 1,711 | 1,713 | 434,600 | 1,713 |
| 2022-03-30 | 1,729 | 1,751 | 1,716 | 1,745 | 510,000 | 1,745 |
| 2022-03-29 | 1,756 | 1,788 | 1,738 | 1,788 | 743,700 | 1,788 |
| 2022-03-28 | 1,849 | 1,849 | 1,805 | 1,818 | 311,300 | 1,818 |
| 2022-03-25 | 1,844 | 1,852 | 1,820 | 1,844 | 267,600 | 1,844 |
| 2022-03-24 | 1,806 | 1,833 | 1,800 | 1,831 | 257,200 | 1,831 |
| 2022-03-23 | 1,810 | 1,824 | 1,789 | 1,810 | 391,300 | 1,810 |
| 2022-03-22 | 1,803 | 1,814 | 1,766 | 1,794 | 468,800 | 1,794 |
| 2022-03-18 | 1,726 | 1,770 | 1,726 | 1,764 | 428,900 | 1,764 |
| 2022-03-17 | 1,697 | 1,721 | 1,687 | 1,721 | 405,000 | 1,721 |
| 2022-03-16 | 1,676 | 1,689 | 1,666 | 1,679 | 345,300 | 1,679 |
| 2022-03-15 | 1,695 | 1,695 | 1,665 | 1,679 | 427,600 | 1,679 |
| 2022-03-14 | 1,685 | 1,713 | 1,665 | 1,697 | 342,100 | 1,697 |
| 2022-03-11 | 1,641 | 1,690 | 1,641 | 1,673 | 394,500 | 1,673 |
| 2022-03-10 | 1,650 | 1,666 | 1,630 | 1,657 | 476,500 | 1,657 |
| 2022-03-09 | 1,666 | 1,679 | 1,617 | 1,620 | 624,100 | 1,620 |
| 2022-03-08 | 1,799 | 1,807 | 1,672 | 1,674 | 557,600 | 1,674 |
| 2022-03-07 | 1,862 | 1,869 | 1,796 | 1,816 | 422,000 | 1,816 |
| 2022-03-04 | 1,921 | 1,927 | 1,851 | 1,856 | 477,600 | 1,856 |
| 2022-03-03 | 1,896 | 1,916 | 1,882 | 1,911 | 560,600 | 1,911 |
| 2022-03-02 | 1,840 | 1,884 | 1,827 | 1,855 | 390,100 | 1,855 |
| 2022-03-01 | 1,859 | 1,877 | 1,846 | 1,846 | 378,800 | 1,846 |
| 2022-02-28 | 1,815 | 1,844 | 1,803 | 1,842 | 341,600 | 1,842 |
| 2022-02-25 | 1,780 | 1,799 | 1,762 | 1,788 | 221,100 | 1,788 |
| 2022-02-24 | 1,771 | 1,803 | 1,765 | 1,779 | 352,300 | 1,779 |
| 2022-02-22 | 1,813 | 1,817 | 1,779 | 1,794 | 284,000 | 1,794 |
| 2022-02-21 | 1,832 | 1,846 | 1,816 | 1,824 | 258,500 | 1,824 |
| 2022-02-18 | 1,839 | 1,859 | 1,836 | 1,850 | 289,400 | 1,850 |
| 2022-02-17 | 1,846 | 1,871 | 1,837 | 1,860 | 347,100 | 1,860 |
| 2022-02-16 | 1,825 | 1,848 | 1,825 | 1,833 | 200,300 | 1,833 |
| 2022-02-15 | 1,840 | 1,848 | 1,799 | 1,816 | 357,700 | 1,816 |
| 2022-02-14 | 1,813 | 1,839 | 1,805 | 1,832 | 254,800 | 1,832 |
| 2022-02-10 | 1,855 | 1,855 | 1,814 | 1,826 | 340,400 | 1,826 |
| 2022-02-09 | 1,852 | 1,862 | 1,833 | 1,842 | 450,800 | 1,842 |
| 2022-02-08 | 1,790 | 1,817 | 1,788 | 1,812 | 224,800 | 1,812 |
| 2022-02-07 | 1,790 | 1,805 | 1,767 | 1,787 | 175,000 | 1,787 |
| 2022-02-04 | 1,796 | 1,804 | 1,780 | 1,790 | 336,500 | 1,790 |
| 2022-02-03 | 1,770 | 1,796 | 1,769 | 1,783 | 228,200 | 1,783 |
| 2022-02-02 | 1,729 | 1,775 | 1,725 | 1,768 | 430,500 | 1,768 |
| 2022-02-01 | 1,731 | 1,747 | 1,705 | 1,709 | 597,400 | 1,709 |
| 2022-01-31 | 1,758 | 1,785 | 1,721 | 1,750 | 675,700 | 1,750 |
| 2022-01-28 | 1,787 | 1,796 | 1,772 | 1,785 | 313,100 | 1,785 |
| 2022-01-27 | 1,794 | 1,813 | 1,742 | 1,767 | 467,700 | 1,767 |
| 2022-01-26 | 1,776 | 1,796 | 1,770 | 1,777 | 209,100 | 1,777 |
| 2022-01-25 | 1,774 | 1,782 | 1,736 | 1,760 | 364,600 | 1,760 |
| 2022-01-24 | 1,785 | 1,802 | 1,774 | 1,797 | 174,900 | 1,797 |
| 2022-01-21 | 1,778 | 1,795 | 1,745 | 1,793 | 306,400 | 1,793 |
| 2022-01-20 | 1,785 | 1,810 | 1,777 | 1,791 | 222,600 | 1,791 |
| 2022-01-19 | 1,790 | 1,821 | 1,764 | 1,775 | 337,900 | 1,775 |
| 2022-01-18 | 1,843 | 1,857 | 1,819 | 1,819 | 319,200 | 1,819 |
| 2022-01-17 | 1,863 | 1,879 | 1,836 | 1,845 | 246,000 | 1,845 |
| 2022-01-14 | 1,878 | 1,881 | 1,823 | 1,852 | 392,700 | 1,852 |
| 2022-01-13 | 1,850 | 1,878 | 1,847 | 1,868 | 341,700 | 1,868 |
| 2022-01-12 | 1,822 | 1,848 | 1,820 | 1,848 | 337,900 | 1,848 |
| 2022-01-11 | 1,797 | 1,817 | 1,789 | 1,817 | 270,400 | 1,817 |
| 2022-01-07 | 1,775 | 1,793 | 1,758 | 1,779 | 214,100 | 1,779 |
| 2022-01-06 | 1,792 | 1,798 | 1,765 | 1,766 | 273,700 | 1,766 |
| 2022-01-05 | 1,761 | 1,796 | 1,756 | 1,795 | 290,200 | 1,795 |
| 2022-01-04 | 1,742 | 1,749 | 1,725 | 1,748 | 191,100 | 1,748 |
分割・併合履歴 ： [2020-09-29]1株→0.1株
