5703 日本軽金属ホールディングス(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 104 | 104 | 101 | 102 | 4,829,000 | 1,020 |
| 2012-12-27 | 96 | 105 | 95 | 101 | 11,393,300 | 1,010 |
| 2012-12-26 | 92 | 96 | 91 | 94 | 5,445,900 | 940 |
| 2012-12-25 | 89 | 92 | 89 | 92 | 3,720,000 | 920 |
| 2012-12-21 | 91 | 93 | 86 | 87 | 6,868,100 | 870 |
| 2012-12-20 | 90 | 91 | 88 | 89 | 6,377,000 | 890 |
| 2012-12-19 | 87 | 91 | 87 | 90 | 8,280,500 | 900 |
| 2012-12-18 | 85 | 87 | 84 | 87 | 4,103,700 | 870 |
| 2012-12-17 | 85 | 87 | 84 | 85 | 3,597,500 | 850 |
| 2012-12-14 | 85 | 86 | 83 | 84 | 5,253,700 | 840 |
| 2012-12-13 | 87 | 87 | 84 | 85 | 5,548,500 | 850 |
| 2012-12-12 | 79 | 87 | 78 | 87 | 11,813,600 | 870 |
| 2012-12-11 | 78 | 79 | 77 | 78 | 994,100 | 780 |
| 2012-12-10 | 78 | 80 | 77 | 78 | 2,148,900 | 780 |
| 2012-12-07 | 78 | 79 | 77 | 78 | 2,034,400 | 780 |
| 2012-12-06 | 78 | 80 | 77 | 78 | 5,588,100 | 780 |
| 2012-12-05 | 75 | 78 | 75 | 77 | 3,194,300 | 770 |
| 2012-12-04 | 75 | 77 | 74 | 75 | 3,324,500 | 750 |
| 2012-12-03 | 75 | 76 | 74 | 74 | 2,378,200 | 740 |
| 2012-11-30 | 75 | 76 | 74 | 74 | 1,635,100 | 740 |
| 2012-11-29 | 73 | 76 | 73 | 75 | 1,869,400 | 750 |
| 2012-11-28 | 74 | 75 | 73 | 73 | 1,341,800 | 730 |
| 2012-11-27 | 76 | 76 | 73 | 74 | 3,303,600 | 740 |
| 2012-11-26 | 76 | 77 | 75 | 75 | 2,711,800 | 750 |
| 2012-11-22 | 75 | 75 | 73 | 74 | 2,932,900 | 740 |
| 2012-11-21 | 71 | 74 | 71 | 74 | 5,015,400 | 740 |
| 2012-11-20 | 71 | 71 | 70 | 71 | 1,268,500 | 710 |
| 2012-11-19 | 70 | 71 | 69 | 69 | 3,167,100 | 690 |
| 2012-11-16 | 70 | 71 | 67 | 69 | 7,125,200 | 690 |
| 2012-11-15 | 71 | 72 | 65 | 70 | 7,764,500 | 700 |
| 2012-11-14 | 71 | 71 | 70 | 71 | 451,600 | 710 |
| 2012-11-13 | 71 | 72 | 70 | 70 | 1,338,600 | 700 |
| 2012-11-12 | 71 | 71 | 70 | 70 | 906,900 | 700 |
| 2012-11-09 | 70 | 71 | 70 | 70 | 1,150,400 | 700 |
| 2012-11-08 | 71 | 72 | 70 | 70 | 1,709,000 | 700 |
| 2012-11-07 | 72 | 73 | 71 | 72 | 1,938,400 | 720 |
| 2012-11-06 | 72 | 72 | 71 | 72 | 1,071,300 | 720 |
| 2012-11-05 | 72 | 73 | 71 | 72 | 1,711,800 | 720 |
| 2012-11-02 | 72 | 73 | 71 | 72 | 1,863,700 | 720 |
| 2012-11-01 | 74 | 74 | 71 | 71 | 3,759,600 | 710 |
| 2012-10-31 | 72 | 74 | 71 | 72 | 2,683,300 | 720 |
| 2012-10-30 | 73 | 73 | 70 | 70 | 4,268,500 | 700 |
| 2012-10-29 | 74 | 76 | 72 | 72 | 2,767,200 | 720 |
| 2012-10-26 | 77 | 78 | 73 | 73 | 2,723,400 | 730 |
| 2012-10-25 | 78 | 78 | 76 | 77 | 1,467,700 | 770 |
| 2012-10-24 | 77 | 80 | 77 | 78 | 3,058,200 | 780 |
| 2012-10-23 | 80 | 81 | 79 | 80 | 3,106,400 | 800 |
| 2012-10-22 | 74 | 80 | 73 | 79 | 3,551,300 | 790 |
| 2012-10-19 | 72 | 76 | 71 | 75 | 3,311,600 | 750 |
| 2012-10-18 | 71 | 73 | 70 | 71 | 3,395,200 | 710 |
| 2012-10-17 | 70 | 71 | 69 | 69 | 1,921,200 | 690 |
| 2012-10-16 | 70 | 71 | 69 | 70 | 2,006,800 | 700 |
| 2012-10-15 | 70 | 71 | 69 | 71 | 1,190,400 | 710 |
| 2012-10-12 | 71 | 71 | 69 | 69 | 3,612,000 | 690 |
| 2012-10-11 | 71 | 72 | 70 | 70 | 1,531,800 | 700 |
| 2012-10-10 | 71 | 72 | 71 | 71 | 1,419,900 | 710 |
| 2012-10-09 | 71 | 74 | 70 | 72 | 2,137,300 | 720 |
| 2012-10-05 | 72 | 73 | 71 | 71 | 2,702,800 | 710 |
| 2012-10-04 | 71 | 74 | 70 | 72 | 3,382,400 | 720 |
| 2012-10-03 | 75 | 76 | 69 | 70 | 5,685,000 | 700 |
| 2012-10-02 | 80 | 80 | 75 | 77 | 2,681,600 | 770 |
| 2012-10-01 | 77 | 79 | 75 | 79 | 14,123,100 | 790 |
分割・併合履歴 ： [2020-09-29]1株→0.1株