5703 日本軽金属ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	174	175	172	173	2,044,300	1,730
2014-12-29	172	175	171	173	3,400,100	1,730
2014-12-26	173	175	170	170	4,539,400	1,700
2014-12-25	176	176	172	174	2,196,000	1,740
2014-12-24	176	177	175	177	1,831,000	1,770
2014-12-22	171	175	170	174	3,087,600	1,740
2014-12-19	170	171	169	171	2,939,600	1,710
2014-12-18	167	170	167	167	3,126,200	1,670
2014-12-17	160	166	160	164	4,087,800	1,640
2014-12-16	168	168	162	163	5,563,100	1,630
2014-12-15	169	173	169	170	3,384,500	1,700
2014-12-12	174	176	173	173	4,152,200	1,730
2014-12-11	174	177	172	175	4,830,100	1,750
2014-12-10	179	179	174	175	2,833,600	1,750
2014-12-09	181	183	180	180	2,831,000	1,800
2014-12-08	181	183	180	182	2,324,100	1,820
2014-12-05	183	184	181	181	4,188,300	1,810
2014-12-04	179	183	178	183	4,792,600	1,830
2014-12-03	177	178	176	177	2,557,000	1,770
2014-12-02	176	178	176	177	2,544,300	1,770
2014-12-01	179	180	177	178	2,716,900	1,780
2014-11-28	180	181	176	179	5,085,500	1,790
2014-11-27	180	185	179	180	13,669,000	1,800
2014-11-26	174	182	173	179	25,877,500	1,790
2014-11-25	165	170	165	168	6,325,100	1,680
2014-11-21	165	165	163	164	2,590,100	1,640
2014-11-20	167	167	164	165	1,913,200	1,650
2014-11-19	166	167	165	166	2,639,400	1,660
2014-11-18	165	167	164	166	2,147,200	1,660
2014-11-17	166	167	164	165	2,695,400	1,650
2014-11-14	166	168	164	168	5,916,100	1,680
2014-11-13	163	167	163	166	2,990,600	1,660
2014-11-12	166	167	164	164	3,670,100	1,640
2014-11-11	165	168	165	165	4,349,900	1,650
2014-11-10	163	166	162	166	3,496,000	1,660
2014-11-07	165	166	162	165	2,915,000	1,650
2014-11-06	167	167	163	165	3,982,300	1,650
2014-11-05	166	167	164	166	5,451,000	1,660
2014-11-04	167	168	163	167	6,702,600	1,670
2014-10-31	160	163	159	163	6,554,000	1,630
2014-10-30	153	160	152	159	6,031,100	1,590
2014-10-29	147	154	147	152	4,191,900	1,520
2014-10-28	146	147	144	145	2,974,900	1,450
2014-10-27	147	147	144	146	2,126,500	1,460
2014-10-24	147	148	145	146	3,064,100	1,460
2014-10-23	145	147	144	145	2,772,200	1,450
2014-10-22	147	148	144	147	3,868,600	1,470
2014-10-21	148	148	142	143	2,818,800	1,430
2014-10-20	147	149	145	147	4,791,700	1,470
2014-10-17	145	146	143	144	4,496,700	1,440
2014-10-16	143	145	141	142	7,645,900	1,420
2014-10-15	147	148	143	145	4,447,000	1,450
2014-10-14	148	150	145	146	5,291,800	1,460
2014-10-10	150	153	148	152	4,149,700	1,520
2014-10-09	154	155	151	151	4,146,500	1,510
2014-10-08	151	153	150	151	2,408,300	1,510
2014-10-07	157	157	153	154	2,299,000	1,540
2014-10-06	156	159	154	157	2,871,800	1,570
2014-10-03	154	156	152	154	4,945,900	1,540
2014-10-02	155	157	154	154	4,896,100	1,540
2014-10-01	159	160	157	157	2,612,900	1,570
2014-09-30	160	160	158	158	2,957,500	1,580
2014-09-29	161	161	158	160	3,099,500	1,600
2014-09-26	161	163	160	160	3,441,900	1,600
2014-09-25	164	164	160	162	4,747,900	1,620
2014-09-24	163	164	160	163	5,523,500	1,630
2014-09-22	166	167	164	164	1,720,100	1,640
2014-09-19	166	167	164	165	2,875,200	1,650
2014-09-18	165	167	164	166	1,425,800	1,660
2014-09-17	165	166	164	164	1,632,000	1,640
2014-09-16	167	167	164	165	2,611,500	1,650
2014-09-12	167	168	166	167	4,515,600	1,670
2014-09-11	169	169	166	168	2,624,800	1,680
2014-09-10	170	170	166	169	3,120,300	1,690
2014-09-09	170	171	169	170	1,483,800	1,700
2014-09-08	170	172	169	170	2,148,900	1,700
2014-09-05	170	170	169	169	1,190,200	1,690
2014-09-04	169	170	168	169	1,581,200	1,690
2014-09-03	170	171	169	169	2,476,900	1,690
2014-09-02	169	170	169	170	1,290,700	1,700
2014-09-01	167	170	166	169	1,685,000	1,690
2014-08-29	167	168	164	166	5,620,600	1,660
2014-08-28	168	169	167	167	2,615,900	1,670
2014-08-27	170	170	168	169	1,721,600	1,690
2014-08-26	171	171	168	169	3,647,900	1,690
2014-08-25	170	172	169	170	2,031,100	1,700
2014-08-22	173	173	169	170	1,934,700	1,700
2014-08-21	170	174	170	173	3,482,300	1,730
2014-08-20	173	173	170	171	1,747,500	1,710
2014-08-19	171	172	170	171	2,007,000	1,710
2014-08-18	171	172	169	171	1,395,600	1,710
2014-08-15	171	172	169	172	2,013,600	1,720
2014-08-14	173	173	167	172	4,528,700	1,720
2014-08-13	168	173	167	170	3,684,400	1,700
2014-08-12	168	171	167	169	2,540,600	1,690
2014-08-11	166	170	165	168	3,369,100	1,680
2014-08-08	165	166	161	163	4,210,500	1,630
2014-08-07	168	169	165	168	4,232,400	1,680
2014-08-06	168	174	168	169	4,653,100	1,690
2014-08-05	175	175	169	170	4,080,800	1,700
2014-08-04	175	177	174	175	3,478,900	1,750
2014-08-01	174	179	173	175	4,206,500	1,750
2014-07-31	177	181	174	176	8,856,800	1,760
2014-07-30	170	180	170	180	15,034,800	1,800
2014-07-29	173	174	168	170	5,013,900	1,700
2014-07-28	165	173	165	173	9,002,100	1,730
2014-07-25	162	165	162	163	4,886,900	1,630
2014-07-24	159	162	159	161	6,031,000	1,610
2014-07-23	156	160	156	158	5,105,100	1,580
2014-07-22	154	156	154	155	1,826,800	1,550
2014-07-18	151	154	151	153	2,187,400	1,530
2014-07-17	156	157	153	154	2,126,400	1,540
2014-07-16	156	156	155	155	1,056,900	1,550
2014-07-15	157	158	156	156	1,075,300	1,560
2014-07-14	156	158	156	156	1,017,800	1,560
2014-07-11	157	157	155	156	2,694,700	1,560
2014-07-10	160	161	157	158	2,625,300	1,580
2014-07-09	157	163	155	157	7,462,800	1,570
2014-07-08	157	159	156	158	1,887,200	1,580
2014-07-07	158	159	158	158	1,173,400	1,580
2014-07-04	159	159	158	159	1,183,200	1,590
2014-07-03	158	159	157	157	2,490,100	1,570
2014-07-02	155	157	154	157	3,626,900	1,570
2014-07-01	156	157	153	154	3,776,900	1,540
2014-06-30	153	155	153	154	1,247,600	1,540
2014-06-27	156	157	152	153	3,405,200	1,530
2014-06-26	158	160	157	157	5,298,300	1,570
2014-06-25	156	158	155	157	2,510,500	1,570
2014-06-24	156	157	154	157	1,927,400	1,570
2014-06-23	154	157	154	157	3,186,100	1,570
2014-06-20	155	155	153	154	1,619,500	1,540
2014-06-19	153	156	152	155	3,007,100	1,550
2014-06-18	151	153	150	153	2,520,600	1,530
2014-06-17	152	153	150	150	1,805,000	1,500
2014-06-16	154	156	152	153	1,705,100	1,530
2014-06-13	153	155	152	154	3,722,000	1,540
2014-06-12	153	154	152	153	2,352,100	1,530
2014-06-11	155	157	152	153	3,234,000	1,530
2014-06-10	157	159	154	155	4,505,900	1,550
2014-06-09	157	157	156	157	1,645,300	1,570
2014-06-06	155	156	154	156	2,542,000	1,560
2014-06-05	152	155	151	155	6,797,000	1,550
2014-06-04	150	152	149	152	2,150,800	1,520
2014-06-03	152	152	149	151	1,422,800	1,510
2014-06-02	148	152	147	151	4,601,000	1,510
2014-05-30	150	150	147	147	2,145,500	1,470
2014-05-29	148	150	148	150	1,343,900	1,500
2014-05-28	149	150	148	149	1,313,700	1,490
2014-05-27	149	150	149	149	640,000	1,490
2014-05-26	150	151	149	150	2,277,700	1,500
2014-05-23	148	149	147	149	1,935,300	1,490
2014-05-22	147	149	147	148	2,020,300	1,480
2014-05-21	146	147	144	147	2,314,500	1,470
2014-05-20	146	147	145	146	979,600	1,460
2014-05-19	148	148	144	146	3,228,100	1,460
2014-05-16	148	149	145	148	6,200,600	1,480
2014-05-15	141	151	139	149	8,546,900	1,490
2014-05-14	141	142	140	141	1,113,500	1,410
2014-05-13	141	142	140	142	992,300	1,420
2014-05-12	141	142	140	140	759,000	1,400
2014-05-09	141	143	140	142	1,544,100	1,420
2014-05-08	141	143	140	142	2,817,900	1,420
2014-05-07	141	142	138	139	2,258,400	1,390
2014-05-02	143	144	142	142	622,600	1,420
2014-05-01	143	144	143	144	1,097,100	1,440
2014-04-30	144	145	142	144	2,011,300	1,440
2014-04-28	141	145	141	144	2,761,100	1,440
2014-04-25	142	143	141	143	3,211,200	1,430
2014-04-24	141	142	139	142	3,177,900	1,420
2014-04-23	137	141	137	140	3,593,700	1,400
2014-04-22	135	136	135	136	1,863,400	1,360
2014-04-21	135	137	134	134	1,495,500	1,340
2014-04-18	134	136	133	135	2,041,600	1,350
2014-04-17	135	137	133	134	2,880,400	1,340
2014-04-16	134	136	134	135	1,930,400	1,350
2014-04-15	134	134	132	133	2,035,300	1,330
2014-04-14	134	135	133	134	1,367,200	1,340
2014-04-11	133	135	132	134	3,394,800	1,340
2014-04-10	137	139	136	137	2,103,700	1,370
2014-04-09	137	137	134	135	1,976,300	1,350
2014-04-08	139	139	137	138	1,961,600	1,380
2014-04-07	138	140	138	139	1,487,700	1,390
2014-04-04	140	140	138	140	1,675,500	1,400
2014-04-03	138	141	137	140	3,840,400	1,400
2014-04-02	137	139	136	137	1,643,700	1,370
2014-04-01	135	137	134	137	2,011,200	1,370
2014-03-31	134	136	134	135	1,485,500	1,350
2014-03-28	134	135	133	134	1,402,800	1,340
2014-03-27	133	136	131	135	4,418,200	1,350
2014-03-26	136	137	134	137	3,269,500	1,370
2014-03-25	135	136	133	134	4,851,500	1,340
2014-03-24	138	140	132	135	5,077,400	1,350
2014-03-20	141	141	137	138	3,409,900	1,380
2014-03-19	142	144	137	139	4,694,700	1,390
2014-03-18	140	142	139	141	2,177,000	1,410
2014-03-17	138	140	137	138	2,159,800	1,380
2014-03-14	140	142	138	138	4,257,500	1,380
2014-03-13	142	144	141	142	1,355,200	1,420
2014-03-12	143	144	141	141	2,294,900	1,410
2014-03-11	146	146	143	145	2,236,800	1,450
2014-03-10	146	147	143	146	3,674,100	1,460
2014-03-07	145	147	144	146	3,556,500	1,460
2014-03-06	142	145	140	145	3,504,100	1,450
2014-03-05	140	143	140	142	3,337,900	1,420
2014-03-04	136	140	136	140	2,905,400	1,400
2014-03-03	139	140	136	137	4,269,200	1,370
2014-02-28	141	141	140	140	1,124,400	1,400
2014-02-27	141	142	140	142	3,206,200	1,420
2014-02-26	143	143	141	141	1,763,200	1,410
2014-02-25	143	145	142	144	2,290,900	1,440
2014-02-24	142	143	140	141	2,412,700	1,410
2014-02-21	140	143	139	143	1,444,800	1,430
2014-02-20	142	142	139	139	1,965,400	1,390
2014-02-19	143	143	141	141	1,841,300	1,410
2014-02-18	140	144	140	144	3,121,800	1,440
2014-02-17	140	142	138	140	2,111,800	1,400
2014-02-14	143	144	137	141	4,182,500	1,410
2014-02-13	142	145	141	143	2,290,500	1,430
2014-02-12	143	144	142	143	2,785,800	1,430
2014-02-10	142	143	140	142	2,505,200	1,420
2014-02-07	138	141	138	140	2,651,400	1,400
2014-02-06	134	138	134	136	2,700,500	1,360
2014-02-05	136	137	131	134	5,269,100	1,340
2014-02-04	138	139	133	134	7,812,900	1,340
2014-02-03	145	146	142	143	4,654,000	1,430
2014-01-31	151	152	145	147	5,245,700	1,470
2014-01-30	147	154	145	150	7,481,900	1,500
2014-01-29	148	150	147	150	1,410,800	1,500
2014-01-28	147	150	146	146	3,561,600	1,460
2014-01-27	146	148	146	146	4,708,900	1,460
2014-01-24	152	153	150	151	5,952,600	1,510
2014-01-23	155	156	154	154	5,108,500	1,540
2014-01-22	157	158	153	156	10,639,400	1,560
2014-01-21	154	157	153	156	19,796,000	1,560
2014-01-20	147	151	146	150	7,972,500	1,500
2014-01-17	144	147	143	146	4,281,900	1,460
2014-01-16	144	146	144	144	3,892,900	1,440
2014-01-15	143	145	142	144	3,230,600	1,440
2014-01-14	143	144	141	141	5,283,500	1,410
2014-01-10	144	146	142	146	7,386,400	1,460
2014-01-09	146	147	144	145	5,701,400	1,450
2014-01-08	142	147	141	147	7,505,900	1,470
2014-01-07	141	144	139	140	7,188,600	1,400
2014-01-06	142	144	140	141	5,969,900	1,410

分割・併合履歴： [2020-09-29]1株→0.1株