5703 日本軽金属ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 217 | 219 | 213 | 216 | 3,844,200 | 2,160 |
| 2015-12-29 | 215 | 218 | 213 | 217 | 1,587,600 | 2,170 |
| 2015-12-28 | 213 | 219 | 211 | 217 | 2,712,500 | 2,170 |
| 2015-12-25 | 217 | 217 | 211 | 213 | 2,545,000 | 2,130 |
| 2015-12-24 | 216 | 219 | 214 | 215 | 2,805,900 | 2,150 |
| 2015-12-22 | 214 | 216 | 210 | 214 | 2,721,000 | 2,140 |
| 2015-12-21 | 211 | 214 | 207 | 213 | 3,629,900 | 2,130 |
| 2015-12-18 | 213 | 219 | 210 | 212 | 5,531,200 | 2,120 |
| 2015-12-17 | 214 | 218 | 212 | 215 | 3,979,800 | 2,150 |
| 2015-12-16 | 207 | 213 | 206 | 213 | 2,542,500 | 2,130 |
| 2015-12-15 | 208 | 208 | 203 | 204 | 1,914,400 | 2,040 |
| 2015-12-14 | 204 | 208 | 203 | 207 | 2,735,600 | 2,070 |
| 2015-12-11 | 204 | 209 | 204 | 208 | 6,916,900 | 2,080 |
| 2015-12-10 | 205 | 210 | 205 | 206 | 4,085,300 | 2,060 |
| 2015-12-09 | 207 | 209 | 205 | 206 | 4,464,500 | 2,060 |
| 2015-12-08 | 216 | 216 | 207 | 210 | 4,665,700 | 2,100 |
| 2015-12-07 | 218 | 219 | 216 | 217 | 2,010,800 | 2,170 |
| 2015-12-04 | 219 | 220 | 216 | 216 | 2,678,600 | 2,160 |
| 2015-12-03 | 223 | 223 | 220 | 223 | 1,976,500 | 2,230 |
| 2015-12-02 | 224 | 226 | 223 | 224 | 3,675,000 | 2,240 |
| 2015-12-01 | 221 | 224 | 220 | 224 | 2,759,300 | 2,240 |
| 2015-11-30 | 223 | 224 | 217 | 220 | 3,602,900 | 2,200 |
| 2015-11-27 | 219 | 222 | 219 | 221 | 8,747,300 | 2,210 |
| 2015-11-26 | 216 | 219 | 215 | 218 | 7,069,900 | 2,180 |
| 2015-11-25 | 216 | 216 | 214 | 216 | 2,905,200 | 2,160 |
| 2015-11-24 | 216 | 216 | 214 | 215 | 1,498,900 | 2,150 |
| 2015-11-20 | 215 | 216 | 212 | 216 | 2,458,300 | 2,160 |
| 2015-11-19 | 217 | 217 | 214 | 215 | 1,788,700 | 2,150 |
| 2015-11-18 | 216 | 216 | 212 | 213 | 3,642,500 | 2,130 |
| 2015-11-17 | 214 | 215 | 213 | 214 | 3,124,800 | 2,140 |
| 2015-11-16 | 210 | 212 | 209 | 210 | 1,875,500 | 2,100 |
| 2015-11-13 | 213 | 215 | 210 | 215 | 2,398,400 | 2,150 |
| 2015-11-12 | 215 | 215 | 213 | 214 | 1,309,300 | 2,140 |
| 2015-11-11 | 216 | 218 | 213 | 218 | 3,721,600 | 2,180 |
| 2015-11-10 | 214 | 216 | 212 | 216 | 1,736,500 | 2,160 |
| 2015-11-09 | 215 | 216 | 213 | 216 | 2,768,300 | 2,160 |
| 2015-11-06 | 215 | 218 | 211 | 213 | 3,138,400 | 2,130 |
| 2015-11-05 | 211 | 215 | 211 | 215 | 2,416,100 | 2,150 |
| 2015-11-04 | 209 | 213 | 208 | 211 | 6,825,500 | 2,110 |
| 2015-11-02 | 205 | 208 | 202 | 205 | 4,498,400 | 2,050 |
| 2015-10-30 | 202 | 211 | 198 | 208 | 6,481,900 | 2,080 |
| 2015-10-29 | 202 | 204 | 199 | 202 | 3,624,200 | 2,020 |
| 2015-10-28 | 203 | 204 | 198 | 202 | 3,627,000 | 2,020 |
| 2015-10-27 | 204 | 204 | 201 | 202 | 2,845,900 | 2,020 |
| 2015-10-26 | 209 | 209 | 206 | 207 | 2,356,300 | 2,070 |
| 2015-10-23 | 210 | 210 | 206 | 207 | 3,854,200 | 2,070 |
| 2015-10-22 | 204 | 209 | 203 | 205 | 2,669,800 | 2,050 |
| 2015-10-21 | 197 | 209 | 197 | 207 | 7,077,300 | 2,070 |
| 2015-10-20 | 199 | 199 | 195 | 196 | 2,209,200 | 1,960 |
| 2015-10-19 | 200 | 200 | 194 | 197 | 3,179,300 | 1,970 |
| 2015-10-16 | 199 | 203 | 198 | 200 | 3,316,400 | 2,000 |
| 2015-10-15 | 193 | 201 | 192 | 199 | 5,045,500 | 1,990 |
| 2015-10-14 | 204 | 205 | 194 | 195 | 5,615,800 | 1,950 |
| 2015-10-13 | 204 | 208 | 202 | 206 | 2,982,300 | 2,060 |
| 2015-10-09 | 200 | 205 | 199 | 205 | 4,233,600 | 2,050 |
| 2015-10-08 | 199 | 201 | 194 | 198 | 4,381,000 | 1,980 |
| 2015-10-07 | 195 | 200 | 194 | 199 | 4,498,700 | 1,990 |
| 2015-10-06 | 193 | 196 | 193 | 194 | 4,132,600 | 1,940 |
| 2015-10-05 | 190 | 195 | 189 | 190 | 5,810,700 | 1,900 |
| 2015-10-02 | 184 | 188 | 182 | 188 | 2,930,700 | 1,880 |
| 2015-10-01 | 181 | 185 | 179 | 183 | 4,065,600 | 1,830 |
| 2015-09-30 | 179 | 181 | 177 | 178 | 2,745,100 | 1,780 |
| 2015-09-29 | 182 | 182 | 174 | 176 | 4,964,400 | 1,760 |
| 2015-09-28 | 185 | 189 | 183 | 186 | 5,144,300 | 1,860 |
| 2015-09-25 | 178 | 180 | 172 | 180 | 4,899,200 | 1,800 |
| 2015-09-24 | 181 | 182 | 176 | 177 | 2,987,600 | 1,770 |
| 2015-09-18 | 186 | 186 | 182 | 184 | 1,839,400 | 1,840 |
| 2015-09-17 | 184 | 187 | 183 | 186 | 2,126,900 | 1,860 |
| 2015-09-16 | 181 | 183 | 180 | 182 | 1,377,000 | 1,820 |
| 2015-09-15 | 183 | 185 | 179 | 179 | 3,598,800 | 1,790 |
| 2015-09-14 | 185 | 187 | 179 | 182 | 2,425,100 | 1,820 |
| 2015-09-11 | 189 | 190 | 186 | 186 | 6,871,900 | 1,860 |
| 2015-09-10 | 181 | 185 | 179 | 184 | 3,286,800 | 1,840 |
| 2015-09-09 | 181 | 186 | 179 | 185 | 4,261,100 | 1,850 |
| 2015-09-08 | 176 | 182 | 175 | 176 | 5,944,800 | 1,760 |
| 2015-09-07 | 174 | 177 | 171 | 173 | 3,003,500 | 1,730 |
| 2015-09-04 | 181 | 181 | 174 | 175 | 4,852,300 | 1,750 |
| 2015-09-03 | 184 | 187 | 181 | 182 | 4,280,100 | 1,820 |
| 2015-09-02 | 176 | 184 | 175 | 179 | 6,779,900 | 1,790 |
| 2015-09-01 | 185 | 185 | 180 | 180 | 6,035,200 | 1,800 |
| 2015-08-31 | 186 | 190 | 184 | 187 | 3,530,500 | 1,870 |
| 2015-08-28 | 182 | 190 | 182 | 188 | 5,483,900 | 1,880 |
| 2015-08-27 | 180 | 182 | 178 | 178 | 3,732,800 | 1,780 |
| 2015-08-26 | 175 | 180 | 174 | 177 | 5,697,000 | 1,770 |
| 2015-08-25 | 171 | 181 | 167 | 173 | 9,366,200 | 1,730 |
| 2015-08-24 | 190 | 191 | 178 | 179 | 7,266,300 | 1,790 |
| 2015-08-21 | 196 | 200 | 195 | 196 | 5,333,200 | 1,960 |
| 2015-08-20 | 201 | 203 | 198 | 201 | 3,841,000 | 2,010 |
| 2015-08-19 | 201 | 206 | 201 | 202 | 4,665,900 | 2,020 |
| 2015-08-18 | 198 | 204 | 198 | 202 | 2,677,400 | 2,020 |
| 2015-08-17 | 198 | 199 | 196 | 198 | 1,869,200 | 1,980 |
| 2015-08-14 | 199 | 200 | 196 | 198 | 2,914,500 | 1,980 |
| 2015-08-13 | 199 | 202 | 198 | 198 | 3,620,100 | 1,980 |
| 2015-08-12 | 203 | 204 | 197 | 199 | 4,716,800 | 1,990 |
| 2015-08-11 | 203 | 207 | 202 | 206 | 6,699,000 | 2,060 |
| 2015-08-10 | 202 | 203 | 199 | 200 | 2,910,500 | 2,000 |
| 2015-08-07 | 197 | 206 | 197 | 205 | 3,343,400 | 2,050 |
| 2015-08-06 | 197 | 202 | 196 | 199 | 4,040,200 | 1,990 |
| 2015-08-05 | 197 | 201 | 195 | 197 | 4,065,400 | 1,970 |
| 2015-08-04 | 201 | 202 | 195 | 196 | 6,734,700 | 1,960 |
| 2015-08-03 | 205 | 206 | 201 | 203 | 3,260,100 | 2,030 |
| 2015-07-31 | 209 | 209 | 204 | 206 | 2,721,700 | 2,060 |
| 2015-07-30 | 201 | 215 | 201 | 211 | 6,194,400 | 2,110 |
| 2015-07-29 | 201 | 202 | 197 | 199 | 3,255,400 | 1,990 |
| 2015-07-28 | 198 | 201 | 197 | 199 | 3,917,900 | 1,990 |
| 2015-07-27 | 202 | 203 | 199 | 201 | 2,238,900 | 2,010 |
| 2015-07-24 | 206 | 207 | 202 | 204 | 2,279,900 | 2,040 |
| 2015-07-23 | 205 | 206 | 203 | 206 | 1,966,400 | 2,060 |
| 2015-07-22 | 206 | 208 | 205 | 206 | 2,321,800 | 2,060 |
| 2015-07-21 | 213 | 213 | 207 | 208 | 3,377,900 | 2,080 |
| 2015-07-17 | 209 | 210 | 206 | 210 | 2,540,100 | 2,100 |
| 2015-07-16 | 207 | 209 | 204 | 209 | 2,882,400 | 2,090 |
| 2015-07-15 | 208 | 209 | 205 | 205 | 1,839,300 | 2,050 |
| 2015-07-14 | 205 | 209 | 205 | 206 | 3,356,100 | 2,060 |
| 2015-07-13 | 200 | 204 | 200 | 201 | 1,756,200 | 2,010 |
| 2015-07-10 | 199 | 202 | 197 | 197 | 5,514,200 | 1,970 |
| 2015-07-09 | 194 | 200 | 187 | 200 | 6,786,700 | 2,000 |
| 2015-07-08 | 206 | 207 | 199 | 199 | 4,795,500 | 1,990 |
| 2015-07-07 | 208 | 209 | 205 | 206 | 1,859,200 | 2,060 |
| 2015-07-06 | 205 | 207 | 204 | 205 | 3,302,300 | 2,050 |
| 2015-07-03 | 211 | 212 | 207 | 208 | 3,254,800 | 2,080 |
| 2015-07-02 | 214 | 215 | 212 | 212 | 1,264,100 | 2,120 |
| 2015-07-01 | 212 | 213 | 211 | 211 | 1,338,400 | 2,110 |
| 2015-06-30 | 207 | 212 | 206 | 211 | 3,695,200 | 2,110 |
| 2015-06-29 | 210 | 212 | 208 | 210 | 4,381,100 | 2,100 |
| 2015-06-26 | 217 | 218 | 213 | 215 | 2,908,000 | 2,150 |
| 2015-06-25 | 221 | 222 | 216 | 217 | 4,229,700 | 2,170 |
| 2015-06-24 | 223 | 225 | 220 | 222 | 3,151,100 | 2,220 |
| 2015-06-23 | 216 | 224 | 215 | 223 | 4,545,300 | 2,230 |
| 2015-06-22 | 219 | 220 | 212 | 215 | 3,782,900 | 2,150 |
| 2015-06-19 | 217 | 220 | 215 | 219 | 5,217,400 | 2,190 |
| 2015-06-18 | 219 | 219 | 215 | 215 | 4,114,300 | 2,150 |
| 2015-06-17 | 221 | 224 | 219 | 220 | 3,613,100 | 2,200 |
| 2015-06-16 | 222 | 224 | 219 | 222 | 4,119,800 | 2,220 |
| 2015-06-15 | 224 | 226 | 223 | 224 | 2,631,000 | 2,240 |
| 2015-06-12 | 229 | 229 | 224 | 226 | 6,278,600 | 2,260 |
| 2015-06-11 | 229 | 230 | 225 | 228 | 6,076,500 | 2,280 |
| 2015-06-10 | 221 | 225 | 218 | 221 | 6,491,100 | 2,210 |
| 2015-06-09 | 226 | 229 | 223 | 223 | 4,547,500 | 2,230 |
| 2015-06-08 | 229 | 232 | 226 | 229 | 3,960,900 | 2,290 |
| 2015-06-05 | 230 | 233 | 226 | 229 | 6,774,200 | 2,290 |
| 2015-06-04 | 233 | 237 | 232 | 233 | 12,112,800 | 2,330 |
| 2015-06-03 | 224 | 231 | 223 | 230 | 10,235,100 | 2,300 |
| 2015-06-02 | 224 | 226 | 221 | 221 | 8,982,700 | 2,210 |
| 2015-06-01 | 219 | 223 | 218 | 220 | 7,045,600 | 2,200 |
| 2015-05-29 | 217 | 222 | 216 | 219 | 7,962,200 | 2,190 |
| 2015-05-28 | 221 | 222 | 216 | 217 | 8,358,100 | 2,170 |
| 2015-05-27 | 217 | 219 | 213 | 219 | 7,842,800 | 2,190 |
| 2015-05-26 | 214 | 218 | 213 | 216 | 8,425,000 | 2,160 |
| 2015-05-25 | 210 | 214 | 209 | 212 | 4,878,000 | 2,120 |
| 2015-05-22 | 207 | 210 | 206 | 207 | 4,991,400 | 2,070 |
| 2015-05-21 | 208 | 210 | 206 | 208 | 4,625,800 | 2,080 |
| 2015-05-20 | 213 | 213 | 207 | 209 | 6,655,100 | 2,090 |
| 2015-05-19 | 218 | 220 | 212 | 213 | 7,881,300 | 2,130 |
| 2015-05-18 | 214 | 219 | 213 | 217 | 13,429,500 | 2,170 |
| 2015-05-15 | 205 | 214 | 203 | 212 | 14,959,300 | 2,120 |
| 2015-05-14 | 207 | 210 | 203 | 203 | 9,312,400 | 2,030 |
| 2015-05-13 | 196 | 204 | 196 | 203 | 10,872,100 | 2,030 |
| 2015-05-12 | 192 | 196 | 189 | 194 | 6,994,400 | 1,940 |
| 2015-05-11 | 188 | 194 | 186 | 192 | 4,619,500 | 1,920 |
| 2015-05-08 | 184 | 186 | 183 | 184 | 1,850,100 | 1,840 |
| 2015-05-07 | 184 | 188 | 184 | 184 | 2,576,200 | 1,840 |
| 2015-05-01 | 186 | 187 | 184 | 185 | 1,555,100 | 1,850 |
| 2015-04-30 | 187 | 188 | 186 | 186 | 2,673,300 | 1,860 |
| 2015-04-28 | 189 | 191 | 188 | 189 | 1,733,100 | 1,890 |
| 2015-04-27 | 189 | 192 | 187 | 187 | 4,073,000 | 1,870 |
| 2015-04-24 | 188 | 189 | 186 | 188 | 2,049,400 | 1,880 |
| 2015-04-23 | 186 | 188 | 186 | 188 | 1,833,700 | 1,880 |
| 2015-04-22 | 186 | 187 | 185 | 186 | 1,512,900 | 1,860 |
| 2015-04-21 | 189 | 190 | 186 | 186 | 2,095,500 | 1,860 |
| 2015-04-20 | 187 | 189 | 186 | 187 | 2,354,200 | 1,870 |
| 2015-04-17 | 187 | 189 | 185 | 188 | 2,843,300 | 1,880 |
| 2015-04-16 | 188 | 191 | 188 | 188 | 3,415,800 | 1,880 |
| 2015-04-15 | 188 | 189 | 187 | 189 | 2,523,900 | 1,890 |
| 2015-04-14 | 183 | 188 | 183 | 187 | 3,908,700 | 1,870 |
| 2015-04-13 | 183 | 184 | 181 | 184 | 1,912,100 | 1,840 |
| 2015-04-10 | 184 | 185 | 183 | 184 | 2,468,900 | 1,840 |
| 2015-04-09 | 187 | 187 | 183 | 184 | 2,345,800 | 1,840 |
| 2015-04-08 | 187 | 189 | 184 | 187 | 4,188,500 | 1,870 |
| 2015-04-07 | 178 | 188 | 178 | 187 | 9,416,300 | 1,870 |
| 2015-04-06 | 174 | 177 | 172 | 176 | 2,412,200 | 1,760 |
| 2015-04-03 | 174 | 175 | 173 | 174 | 1,779,600 | 1,740 |
| 2015-04-02 | 173 | 176 | 172 | 173 | 3,537,600 | 1,730 |
| 2015-04-01 | 177 | 178 | 171 | 173 | 8,223,100 | 1,730 |
| 2015-03-31 | 182 | 183 | 178 | 178 | 4,125,500 | 1,780 |
| 2015-03-30 | 178 | 182 | 177 | 181 | 4,288,500 | 1,810 |
| 2015-03-27 | 186 | 189 | 182 | 184 | 4,767,900 | 1,840 |
| 2015-03-26 | 193 | 193 | 190 | 191 | 4,576,600 | 1,910 |
| 2015-03-25 | 190 | 193 | 190 | 192 | 2,875,500 | 1,920 |
| 2015-03-24 | 193 | 193 | 190 | 192 | 6,692,100 | 1,920 |
| 2015-03-23 | 186 | 190 | 185 | 190 | 5,601,000 | 1,900 |
| 2015-03-20 | 182 | 185 | 181 | 184 | 3,437,000 | 1,840 |
| 2015-03-19 | 181 | 184 | 180 | 182 | 6,198,800 | 1,820 |
| 2015-03-18 | 178 | 181 | 177 | 180 | 2,019,900 | 1,800 |
| 2015-03-17 | 180 | 181 | 178 | 178 | 3,386,600 | 1,780 |
| 2015-03-16 | 176 | 180 | 176 | 178 | 4,014,800 | 1,780 |
| 2015-03-13 | 178 | 179 | 176 | 177 | 4,049,400 | 1,770 |
| 2015-03-12 | 176 | 178 | 175 | 176 | 3,038,500 | 1,760 |
| 2015-03-11 | 177 | 178 | 175 | 176 | 2,713,100 | 1,760 |
| 2015-03-10 | 177 | 178 | 175 | 176 | 1,439,300 | 1,760 |
| 2015-03-09 | 176 | 178 | 175 | 177 | 2,366,900 | 1,770 |
| 2015-03-06 | 174 | 178 | 173 | 177 | 3,835,600 | 1,770 |
| 2015-03-05 | 175 | 176 | 174 | 175 | 1,014,700 | 1,750 |
| 2015-03-04 | 174 | 176 | 174 | 176 | 1,617,300 | 1,760 |
| 2015-03-03 | 178 | 179 | 173 | 175 | 4,626,600 | 1,750 |
| 2015-03-02 | 181 | 182 | 177 | 179 | 4,909,900 | 1,790 |
| 2015-02-27 | 181 | 182 | 179 | 181 | 2,028,900 | 1,810 |
| 2015-02-26 | 180 | 182 | 179 | 182 | 2,274,900 | 1,820 |
| 2015-02-25 | 183 | 183 | 179 | 179 | 2,518,100 | 1,790 |
| 2015-02-24 | 181 | 183 | 180 | 182 | 5,286,300 | 1,820 |
| 2015-02-23 | 180 | 180 | 179 | 179 | 1,181,000 | 1,790 |
| 2015-02-20 | 180 | 180 | 178 | 179 | 1,893,200 | 1,790 |
| 2015-02-19 | 178 | 180 | 178 | 179 | 2,503,600 | 1,790 |
| 2015-02-18 | 179 | 179 | 177 | 178 | 2,107,900 | 1,780 |
| 2015-02-17 | 176 | 180 | 176 | 177 | 4,698,800 | 1,770 |
| 2015-02-16 | 174 | 177 | 173 | 176 | 2,125,600 | 1,760 |
| 2015-02-13 | 174 | 175 | 173 | 174 | 2,364,900 | 1,740 |
| 2015-02-12 | 176 | 177 | 174 | 174 | 1,921,100 | 1,740 |
| 2015-02-10 | 175 | 175 | 173 | 175 | 1,350,300 | 1,750 |
| 2015-02-09 | 174 | 175 | 173 | 175 | 1,291,200 | 1,750 |
| 2015-02-06 | 174 | 175 | 172 | 174 | 1,155,800 | 1,740 |
| 2015-02-05 | 173 | 174 | 172 | 173 | 1,360,000 | 1,730 |
| 2015-02-04 | 172 | 176 | 172 | 175 | 2,452,500 | 1,750 |
| 2015-02-03 | 174 | 175 | 170 | 171 | 2,314,600 | 1,710 |
| 2015-02-02 | 177 | 177 | 173 | 174 | 2,715,100 | 1,740 |
| 2015-01-30 | 175 | 177 | 173 | 177 | 3,422,200 | 1,770 |
| 2015-01-29 | 174 | 175 | 172 | 173 | 3,546,100 | 1,730 |
| 2015-01-28 | 171 | 176 | 171 | 174 | 5,953,100 | 1,740 |
| 2015-01-27 | 172 | 174 | 170 | 172 | 3,860,400 | 1,720 |
| 2015-01-26 | 168 | 170 | 167 | 169 | 3,447,600 | 1,690 |
| 2015-01-23 | 163 | 169 | 163 | 169 | 2,761,600 | 1,690 |
| 2015-01-22 | 162 | 163 | 161 | 163 | 1,878,300 | 1,630 |
| 2015-01-21 | 165 | 166 | 161 | 162 | 2,830,400 | 1,620 |
| 2015-01-20 | 163 | 168 | 162 | 167 | 3,192,500 | 1,670 |
| 2015-01-19 | 164 | 166 | 162 | 163 | 3,951,300 | 1,630 |
| 2015-01-16 | 162 | 164 | 159 | 161 | 4,875,500 | 1,610 |
| 2015-01-15 | 161 | 163 | 159 | 163 | 4,255,500 | 1,630 |
| 2015-01-14 | 164 | 164 | 160 | 160 | 4,948,200 | 1,600 |
| 2015-01-13 | 167 | 167 | 163 | 165 | 3,167,700 | 1,650 |
| 2015-01-09 | 173 | 174 | 166 | 168 | 4,209,300 | 1,680 |
| 2015-01-08 | 172 | 174 | 170 | 172 | 1,813,200 | 1,720 |
| 2015-01-07 | 167 | 172 | 166 | 171 | 2,583,300 | 1,710 |
| 2015-01-06 | 172 | 173 | 167 | 168 | 3,840,400 | 1,680 |
| 2015-01-05 | 172 | 176 | 171 | 174 | 3,016,100 | 1,740 |
分割・併合履歴 ： [2020-09-29]1株→0.1株