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