1. HOME >
  2. 株価時系列 >
  3. 5703 >
  4. 2016年

5703 日本軽金属ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302462492432471,973,8002,470
2016-12-292522532462492,691,1002,490
2016-12-282532582532542,955,7002,540
2016-12-272502542492523,428,2002,520
2016-12-262472512472482,630,2002,480
2016-12-222492492442473,146,3002,470
2016-12-212562562472493,552,5002,490
2016-12-202552582532554,843,9002,550
2016-12-192602602522524,371,6002,520
2016-12-162602612592612,459,6002,610
2016-12-152612622562573,508,1002,570
2016-12-142602622572613,092,6002,610
2016-12-132592632582603,574,4002,600
2016-12-122672672602623,273,7002,620
2016-12-092662682632644,477,9002,640
2016-12-082562652562638,077,5002,630
2016-12-072542562542563,185,5002,560
2016-12-062542552512543,817,7002,540
2016-12-052542552492533,250,1002,530
2016-12-022562572542553,078,7002,550
2016-12-012582602562574,102,1002,570
2016-11-302582592542554,084,9002,550
2016-11-292532592532575,328,6002,570
2016-11-282552552482505,026,2002,500
2016-11-252532592512546,258,5002,540
2016-11-242482552482517,141,0002,510
2016-11-222452452412452,443,6002,450
2016-11-212492502452452,756,3002,450
2016-11-182472472442473,444,2002,470
2016-11-172442472432442,846,3002,440
2016-11-162462472432441,609,2002,440
2016-11-152442482422433,514,7002,430
2016-11-142402452402432,779,2002,430
2016-11-112402452372385,533,9002,380
2016-11-102352402342384,623,5002,380
2016-11-092372392232255,245,8002,250
2016-11-082372392352381,796,1002,380
2016-11-072372382352371,744,7002,370
2016-11-042352382322344,322,4002,340
2016-11-022372372332343,607,1002,340
2016-11-012392392352372,491,0002,370
2016-10-312392412372392,789,4002,390
2016-10-282352442342387,816,8002,380
2016-10-272382382332363,391,9002,360
2016-10-262332382322374,087,2002,370
2016-10-252322362302345,040,8002,340
2016-10-242262282232271,830,3002,270
2016-10-212292312272283,083,9002,280
2016-10-202282292262282,544,4002,280
2016-10-192262292252273,369,7002,270
2016-10-172192222192211,797,4002,210
2016-10-132202202172192,020,9002,190
2016-10-122172212162182,046,1002,180
2016-10-112202222182192,157,7002,190
2016-10-072192212192201,443,5002,200
2016-10-062212222202201,624,1002,200
2016-10-052202212182191,525,8002,190
2016-10-042182212162211,469,9002,210
2016-10-032192192162161,614,1002,160
2016-09-302182192162171,861,2002,170
2016-09-292122222122214,781,8002,210
2016-09-282162172072106,747,5002,100
2016-09-272162202152202,403,9002,200
2016-09-262182192152161,437,5002,160
2016-09-232192202182181,540,1002,180
2016-09-212172202152192,088,7002,190
2016-09-202162192152161,433,3002,160
2016-09-162162172152162,027,2002,160
2016-09-152162182152161,448,1002,160
2016-09-142162192142183,295,4002,180
2016-09-132222222172172,752,9002,170
2016-09-122202242202222,806,2002,220
2016-09-092242242222232,278,9002,230
2016-09-082242252212221,902,4002,220
2016-09-072202242202242,577,1002,240
2016-09-062212222202211,469,6002,210
2016-09-052202222182222,138,2002,220
2016-09-022222222192191,421,5002,190
2016-09-012212212192211,964,6002,210
2016-08-312202222182202,309,8002,200
2016-08-302222242202211,206,2002,210
2016-08-292222242212221,961,4002,220
2016-08-262192252172224,472,0002,220
2016-08-252172192172171,987,1002,170
2016-08-242182202172201,486,8002,200
2016-08-232212212162172,902,1002,170
2016-08-222252252212232,151,7002,230
2016-08-192232242172193,160,3002,190
2016-08-182192252182221,866,2002,220
2016-08-172212232202212,101,5002,210
2016-08-162222272202223,081,4002,220
2016-08-152262272222222,135,4002,220
2016-08-122292312282283,466,9002,280
2016-08-102222262212242,563,7002,240
2016-08-092212232192221,836,5002,220
2016-08-082192212182212,474,6002,210
2016-08-052202242172181,990,9002,180
2016-08-042192232182223,175,3002,220
2016-08-032222242162165,136,1002,160
2016-08-022262282242252,378,2002,250
2016-08-012292322282282,682,4002,280
2016-07-292312342262344,693,0002,340
2016-07-282362402302304,643,0002,300
2016-07-272342372332363,524,4002,360
2016-07-262322342312324,913,4002,320
2016-07-252322332272283,126,9002,280
2016-07-222342372302314,413,3002,310
2016-07-212362392352374,748,6002,370
2016-07-202332332302333,054,3002,330
2016-07-192352352312333,540,0002,330
2016-07-152352422292319,758,9002,310
2016-07-142342352322343,735,0002,340
2016-07-132342362312347,445,5002,340
2016-07-122272322272296,235,8002,290
2016-07-112202252192244,121,3002,240
2016-07-082102172102164,073,2002,160
2016-07-072152152092115,859,4002,110
2016-07-062212212132156,339,0002,150
2016-07-052232282222235,162,1002,230
2016-07-042232292232255,710,4002,250
2016-07-012282302262262,738,0002,260
2016-06-302242282242264,351,0002,260
2016-06-292222242212224,729,1002,220
2016-06-282172232162205,502,6002,200
2016-06-272132202132184,861,6002,180
2016-06-242242252072116,814,2002,110
2016-06-232232252212222,682,3002,220
2016-06-222262262222243,313,5002,240
2016-06-212252292222273,988,6002,270
2016-06-202252312242295,363,1002,290
2016-06-172172242172195,804,9002,190
2016-06-162202222152164,797,6002,160
2016-06-152192222192192,300,4002,190
2016-06-142222252192213,303,4002,210
2016-06-132242262222223,289,4002,220
2016-06-102292302252296,160,7002,290
2016-06-092262322262316,769,4002,310
2016-06-082282312262274,721,2002,270
2016-06-0722023221922812,242,0002,280
2016-06-062122192122183,816,4002,180
2016-06-032142172142163,632,2002,160
2016-06-022122162112145,858,9002,140
2016-06-012182192132134,155,3002,130
2016-05-312182202172193,574,2002,190
2016-05-302202212182191,360,8002,190
2016-05-272182202182202,655,4002,200
2016-05-262212222182183,657,7002,180
2016-05-252192212172203,940,5002,200
2016-05-242152172142163,013,0002,160
2016-05-232152182122176,420,8002,170
2016-05-202112162102154,529,0002,150
2016-05-192112132082114,262,7002,110
2016-05-182122152092134,607,2002,130
2016-05-172102132082124,765,3002,120
2016-05-162072132062096,968,3002,090
2016-05-131982081962068,229,5002,060
2016-05-121911991911994,101,4001,990
2016-05-111941951911912,429,7001,910
2016-05-101881921861913,102,6001,910
2016-05-091901921871872,999,5001,870
2016-05-061891911861883,600,1001,880
2016-05-021871921871903,121,2001,900
2016-04-281992021941943,963,0001,940
2016-04-271982001961982,791,5001,980
2016-04-261991991931963,072,4001,960
2016-04-251981991951984,524,6001,980
2016-04-221972001951995,151,0001,990
2016-04-211961991931994,420,0001,990
2016-04-201921941911933,561,6001,930
2016-04-191901911891912,213,2001,910
2016-04-181861871841852,277,7001,850
2016-04-151891911881892,451,1001,890
2016-04-141861921861913,964,5001,910
2016-04-131821861811853,444,6001,850
2016-04-121751821751803,015,9001,800
2016-04-111741761711752,335,8001,750
2016-04-081681771661754,809,8001,750
2016-04-071731751671693,803,4001,690
2016-04-061731771721732,283,8001,730
2016-04-051811811731743,132,7001,740
2016-04-041771831751823,529,9001,820
2016-04-011851861761774,522,8001,770
2016-03-311851881831852,600,0001,850
2016-03-301881881821832,656,7001,830
2016-03-291871901861872,632,8001,870
2016-03-281931951921944,469,4001,940
2016-03-251911931911921,706,1001,920
2016-03-241931941891902,926,2001,900
2016-03-231941951931931,035,7001,930
2016-03-221961981921944,556,3001,940
2016-03-181901941891945,416,5001,940
2016-03-171921961881896,281,4001,890
2016-03-161921931901903,535,4001,900
2016-03-151921941901914,865,8001,910
2016-03-141951951911934,714,2001,930
2016-03-111851941851897,240,7001,890
2016-03-101901901861873,912,8001,870
2016-03-091891901851907,430,5001,900
2016-03-081931951881914,607,3001,910
2016-03-071931941901935,252,6001,930
2016-03-041841911831894,716,1001,890
2016-03-031811891811845,444,2001,840
2016-03-021821831781824,566,1001,820
2016-03-011761781741783,089,1001,780
2016-02-291781811761762,894,8001,760
2016-02-261781811751753,389,4001,750
2016-02-251691781671765,427,8001,760
2016-02-241681711661662,944,1001,660
2016-02-231711741681694,108,4001,690
2016-02-221661701651682,969,9001,680
2016-02-191701731671684,433,6001,680
2016-02-181731751681736,778,9001,730
2016-02-171701731671693,765,7001,690
2016-02-161691751681715,154,5001,710
2016-02-151711721651704,695,3001,700
2016-02-121631661611629,397,1001,620
2016-02-101761771661718,830,6001,710
2016-02-091801811741766,401,0001,760
2016-02-081841871821855,888,0001,850
2016-02-051871911861894,687,1001,890
2016-02-041911951861886,429,0001,880
2016-02-031981981891904,589,3001,900
2016-02-022062071981993,141,6001,990
2016-02-012082102052084,345,6002,080
2016-01-291952071932067,354,3002,060
2016-01-281961991921943,114,2001,940
2016-01-271951991941983,968,3001,980
2016-01-261931941911922,706,2001,920
2016-01-251951981901974,316,6001,970
2016-01-221901951881934,669,3001,930
2016-01-211891941841854,355,9001,850
2016-01-201961961871893,349,1001,890
2016-01-191911961901953,937,4001,950
2016-01-181881921881903,224,0001,900
2016-01-151951971911932,584,2001,930
2016-01-141921941881934,025,8001,930
2016-01-131961981951962,040,4001,960
2016-01-121971971921943,620,2001,940
2016-01-082002041992014,700,6002,010
2016-01-072032072002014,475,3002,010
2016-01-062132142062073,484,7002,070
2016-01-052102142092114,348,1002,110
2016-01-042162192112124,676,9002,120

分割・併合履歴 ： [2020-09-29]1株→0.1株