5703 日本軽金属ホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	140	143	140	142	3,188,400	1,420
2013-12-27	139	141	137	140	7,943,300	1,400
2013-12-26	135	139	134	138	4,893,500	1,380
2013-12-25	135	136	133	134	3,846,200	1,340
2013-12-24	136	136	135	135	3,679,500	1,350
2013-12-20	136	137	135	136	2,588,400	1,360
2013-12-19	135	137	134	136	5,017,500	1,360
2013-12-18	133	134	133	133	2,166,400	1,330
2013-12-17	133	134	133	134	1,838,800	1,340
2013-12-16	134	134	132	132	3,258,100	1,320
2013-12-13	133	135	132	133	8,038,500	1,330
2013-12-12	134	134	132	134	1,996,200	1,340
2013-12-11	134	136	134	134	2,212,100	1,340
2013-12-10	134	135	133	135	1,667,400	1,350
2013-12-09	134	136	134	135	1,951,200	1,350
2013-12-06	132	134	131	132	2,902,700	1,320
2013-12-05	134	135	132	132	4,634,100	1,320
2013-12-04	136	137	134	135	4,274,300	1,350
2013-12-03	135	139	135	137	4,653,500	1,370
2013-12-02	135	136	134	135	1,532,000	1,350
2013-11-29	135	136	134	134	2,108,700	1,340
2013-11-28	135	136	134	136	2,000,800	1,360
2013-11-27	134	135	134	134	1,464,700	1,340
2013-11-26	135	135	134	134	1,609,200	1,340
2013-11-25	135	136	134	135	2,652,100	1,350
2013-11-22	138	138	134	134	9,300,000	1,340
2013-11-21	137	139	137	138	2,738,400	1,380
2013-11-20	138	139	137	137	1,905,600	1,370
2013-11-19	137	138	136	137	2,396,300	1,370
2013-11-18	139	139	137	137	2,145,700	1,370
2013-11-15	138	139	137	139	2,712,100	1,390
2013-11-14	137	139	136	136	4,847,100	1,360
2013-11-13	140	141	136	136	3,645,100	1,360
2013-11-12	139	141	138	141	1,500,100	1,410
2013-11-11	141	141	137	139	1,281,700	1,390
2013-11-08	137	139	137	138	1,197,400	1,380
2013-11-07	139	141	138	139	2,099,400	1,390
2013-11-06	135	140	135	139	1,777,800	1,390
2013-11-05	138	139	135	136	2,225,800	1,360
2013-11-01	141	142	136	137	3,137,900	1,370
2013-10-31	143	146	140	140	3,660,100	1,400
2013-10-30	154	157	139	142	10,720,700	1,420
2013-10-29	153	155	151	154	2,378,000	1,540
2013-10-28	152	152	150	152	1,440,900	1,520
2013-10-25	151	153	150	150	3,010,200	1,500
2013-10-24	147	151	147	150	2,803,300	1,500
2013-10-23	155	156	148	148	4,986,600	1,480
2013-10-22	151	156	151	154	2,739,400	1,540
2013-10-21	151	153	150	151	1,512,300	1,510
2013-10-18	150	151	149	150	2,032,500	1,500
2013-10-17	152	152	150	151	1,500,500	1,510
2013-10-16	149	150	148	149	1,411,000	1,490
2013-10-15	151	152	148	150	3,279,300	1,500
2013-10-11	151	153	150	150	4,373,000	1,500
2013-10-10	151	151	148	149	2,041,600	1,490
2013-10-09	144	150	144	150	2,909,700	1,500
2013-10-08	142	146	142	146	2,711,900	1,460
2013-10-07	146	146	141	142	2,362,700	1,420
2013-10-04	147	148	143	146	3,074,300	1,460
2013-10-03	146	150	145	148	2,980,700	1,480
2013-10-02	151	153	144	144	4,456,900	1,440
2013-10-01	151	155	151	153	5,133,900	1,530
2013-09-30	151	154	151	151	2,610,100	1,510
2013-09-27	159	159	153	153	4,873,100	1,530
2013-09-26	152	160	148	160	5,082,000	1,600
2013-09-25	162	164	150	152	9,945,600	1,520
2013-09-24	152	157	152	155	3,984,900	1,550
2013-09-20	155	157	152	153	4,499,100	1,530
2013-09-19	152	154	151	154	3,344,100	1,540
2013-09-18	151	152	150	151	2,910,700	1,510
2013-09-17	152	153	150	150	2,286,400	1,500
2013-09-13	147	152	143	151	10,977,700	1,510
2013-09-12	142	147	141	147	4,579,000	1,470
2013-09-11	142	144	140	141	5,277,200	1,410
2013-09-10	135	141	134	140	5,581,100	1,400
2013-09-09	132	134	131	134	3,200,600	1,340
2013-09-06	129	130	127	129	1,749,900	1,290
2013-09-05	130	131	127	129	1,953,200	1,290
2013-09-04	129	130	127	130	2,115,300	1,300
2013-09-03	127	131	127	130	2,025,100	1,300
2013-09-02	126	127	125	126	1,717,200	1,260
2013-08-30	127	128	125	125	1,123,000	1,250
2013-08-29	126	127	125	127	1,426,300	1,270
2013-08-28	127	128	125	126	1,395,300	1,260
2013-08-27	128	131	128	129	1,651,900	1,290
2013-08-26	130	131	127	129	2,210,900	1,290
2013-08-23	130	132	128	129	3,022,500	1,290
2013-08-22	127	129	127	128	1,306,100	1,280
2013-08-21	130	132	128	129	2,417,900	1,290
2013-08-20	134	134	129	131	2,569,600	1,310
2013-08-19	132	134	131	133	1,012,200	1,330
2013-08-16	131	133	131	132	685,400	1,320
2013-08-15	134	135	133	133	1,090,100	1,330
2013-08-14	136	137	131	135	3,411,700	1,350
2013-08-13	135	136	134	136	1,741,700	1,360
2013-08-12	131	136	130	135	2,612,800	1,350
2013-08-09	132	135	131	132	4,011,900	1,320
2013-08-08	133	133	130	132	2,786,600	1,320
2013-08-07	135	135	133	134	1,238,000	1,340
2013-08-06	137	137	134	137	2,218,800	1,370
2013-08-05	137	139	134	136	3,507,000	1,360
2013-08-02	135	139	134	138	6,304,000	1,380
2013-08-01	131	134	130	134	2,435,800	1,340
2013-07-31	128	132	128	131	2,166,300	1,310
2013-07-30	125	133	125	130	4,460,600	1,300
2013-07-29	130	130	127	127	2,890,400	1,270
2013-07-26	134	134	132	132	2,631,500	1,320
2013-07-25	134	135	133	134	3,289,900	1,340
2013-07-24	131	134	130	134	3,953,800	1,340
2013-07-23	131	133	131	131	1,696,100	1,310
2013-07-22	132	133	131	132	1,611,600	1,320
2013-07-19	134	135	130	131	5,547,300	1,310
2013-07-18	134	135	132	134	2,917,700	1,340
2013-07-17	132	134	129	134	4,519,900	1,340
2013-07-16	132	132	131	132	1,379,500	1,320
2013-07-12	131	134	131	131	3,580,800	1,310
2013-07-11	132	132	130	130	2,735,000	1,300
2013-07-10	132	134	131	133	3,117,800	1,330
2013-07-09	130	132	129	132	5,094,800	1,320
2013-07-08	130	131	127	127	3,532,800	1,270
2013-07-05	125	129	125	127	3,863,300	1,270
2013-07-04	121	125	121	125	2,647,900	1,250
2013-07-03	123	123	122	122	1,550,800	1,220
2013-07-02	121	123	120	123	3,250,900	1,230
2013-07-01	119	120	118	120	2,175,400	1,200
2013-06-28	114	120	114	120	4,783,200	1,200
2013-06-27	111	112	110	112	2,696,300	1,120
2013-06-26	113	114	110	110	1,831,900	1,100
2013-06-25	113	115	110	112	3,002,500	1,120
2013-06-24	117	117	113	113	1,896,800	1,130
2013-06-21	113	116	112	116	3,187,300	1,160
2013-06-20	115	117	114	116	2,998,200	1,160
2013-06-19	115	116	113	115	3,816,700	1,150
2013-06-18	112	114	111	112	1,727,400	1,120
2013-06-17	107	114	107	112	4,418,800	1,120
2013-06-14	110	111	107	107	5,824,700	1,070
2013-06-13	109	110	107	107	3,141,900	1,070
2013-06-12	109	113	108	111	4,476,900	1,110
2013-06-11	115	115	110	110	4,609,200	1,100
2013-06-10	115	116	112	113	5,710,300	1,130
2013-06-07	109	113	108	110	6,139,700	1,100
2013-06-06	111	116	109	111	4,349,300	1,110
2013-06-05	116	120	112	112	7,125,900	1,120
2013-06-04	109	117	108	117	6,695,600	1,170
2013-06-03	114	115	108	109	6,185,700	1,090
2013-05-31	121	122	116	116	5,177,500	1,160
2013-05-30	123	123	118	118	6,286,200	1,180
2013-05-29	129	130	123	124	5,570,200	1,240
2013-05-28	120	128	120	125	4,891,500	1,250
2013-05-27	130	132	122	123	5,483,600	1,230
2013-05-24	137	139	127	133	8,342,200	1,330
2013-05-23	146	150	132	132	12,608,900	1,320
2013-05-22	151	153	143	144	12,536,800	1,440
2013-05-21	136	148	136	143	13,183,200	1,430
2013-05-20	131	135	131	135	5,092,200	1,350
2013-05-17	122	128	122	128	4,216,500	1,280
2013-05-16	126	128	122	122	6,095,300	1,220
2013-05-15	121	127	120	124	6,547,100	1,240
2013-05-14	118	121	118	120	2,919,300	1,200
2013-05-13	120	121	119	120	2,897,600	1,200
2013-05-10	122	122	119	120	2,790,000	1,200
2013-05-09	121	122	119	119	2,490,100	1,190
2013-05-08	120	122	119	120	3,600,300	1,200
2013-05-07	117	119	116	119	2,898,300	1,190
2013-05-02	112	116	112	115	2,067,300	1,150
2013-05-01	115	116	113	113	2,246,100	1,130
2013-04-30	115	117	113	115	2,855,200	1,150
2013-04-26	120	120	114	115	5,698,100	1,150
2013-04-25	121	122	119	119	4,278,800	1,190
2013-04-24	118	122	117	121	7,938,400	1,210
2013-04-23	115	118	114	117	6,397,300	1,170
2013-04-22	114	116	113	115	5,378,900	1,150
2013-04-19	111	113	111	112	1,898,600	1,120
2013-04-18	110	114	109	112	4,209,700	1,120
2013-04-17	113	113	107	110	6,972,000	1,100
2013-04-16	109	113	108	111	5,373,800	1,110
2013-04-15	108	113	107	113	5,972,500	1,130
2013-04-12	111	112	109	110	5,442,900	1,100
2013-04-11	111	113	109	110	9,112,800	1,100
2013-04-10	102	109	102	108	7,214,600	1,080
2013-04-09	103	103	101	102	5,823,500	1,020
2013-04-08	97	101	97	101	4,816,700	1,010
2013-04-05	100	102	95	96	9,237,300	960
2013-04-04	97	98	95	98	3,768,300	980
2013-04-03	99	100	98	99	2,572,200	990
2013-04-02	100	100	96	98	3,477,200	980
2013-04-01	104	104	101	101	3,074,200	1,010
2013-03-29	108	108	105	105	2,954,900	1,050
2013-03-28	111	113	107	107	4,635,000	1,070
2013-03-27	112	113	111	113	2,263,500	1,130
2013-03-26	115	116	114	114	4,614,400	1,140
2013-03-25	115	118	114	116	7,232,700	1,160
2013-03-22	112	115	111	114	5,947,900	1,140
2013-03-21	113	114	112	113	3,601,000	1,130
2013-03-19	111	112	110	112	2,806,200	1,120
2013-03-18	108	110	107	109	4,748,800	1,090
2013-03-15	112	114	111	111	7,653,100	1,110
2013-03-14	111	112	109	111	3,227,100	1,110
2013-03-13	110	111	109	110	1,744,300	1,100
2013-03-12	113	114	109	110	4,845,500	1,100
2013-03-11	112	114	111	112	3,028,500	1,120
2013-03-08	112	113	111	111	7,869,400	1,110
2013-03-07	112	113	111	111	4,688,000	1,110
2013-03-06	112	113	110	112	3,613,900	1,120
2013-03-05	111	113	109	110	7,657,100	1,100
2013-03-04	107	110	107	109	7,015,600	1,090
2013-03-01	105	106	105	106	1,264,400	1,060
2013-02-28	106	107	105	107	3,373,600	1,070
2013-02-27	106	107	104	104	2,538,100	1,040
2013-02-26	105	107	104	105	2,723,200	1,050
2013-02-25	108	109	107	108	2,989,500	1,080
2013-02-22	105	106	103	105	4,854,900	1,050
2013-02-21	108	109	106	106	1,908,800	1,060
2013-02-20	108	110	108	108	3,017,500	1,080
2013-02-19	109	109	106	107	3,020,100	1,070
2013-02-18	105	109	105	108	2,316,700	1,080
2013-02-15	107	108	102	104	4,601,700	1,040
2013-02-14	110	111	108	108	4,422,500	1,080
2013-02-13	113	114	109	110	7,128,400	1,100
2013-02-12	114	116	112	113	11,832,200	1,130
2013-02-08	112	114	110	110	5,785,400	1,100
2013-02-07	108	117	106	113	16,979,000	1,130
2013-02-06	106	108	104	106	6,538,200	1,060
2013-02-05	105	106	103	104	5,109,600	1,040
2013-02-04	106	106	104	106	4,551,900	1,060
2013-02-01	107	107	104	104	5,065,100	1,040
2013-01-31	106	110	104	105	15,076,000	1,050
2013-01-30	99	107	99	104	13,714,600	1,040
2013-01-29	98	101	98	99	3,288,400	990
2013-01-28	101	102	98	99	3,304,700	990
2013-01-25	100	101	99	100	2,246,600	1,000
2013-01-24	96	99	96	98	2,808,100	980
2013-01-23	98	98	96	96	1,588,300	960
2013-01-22	100	101	96	98	4,240,000	980
2013-01-21	102	102	99	99	2,592,100	990
2013-01-18	101	102	100	101	3,395,700	1,010
2013-01-17	99	100	96	98	4,297,600	980
2013-01-16	103	104	98	99	5,388,500	990
2013-01-15	106	106	103	103	4,803,100	1,030
2013-01-11	104	106	102	103	7,166,300	1,030
2013-01-10	102	104	101	103	6,181,100	1,030
2013-01-09	100	102	97	101	5,234,700	1,010
2013-01-08	103	103	101	101	2,652,000	1,010
2013-01-07	105	106	102	103	2,526,800	1,030
2013-01-04	106	106	104	105	3,339,200	1,050

分割・併合履歴： [2020-09-29]1株→0.1株