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