5703 日本軽金属ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	322	325	321	321	2,261,000	3,210
2017-12-28	320	324	320	321	2,734,200	3,210
2017-12-27	319	322	318	320	2,319,700	3,200
2017-12-26	319	320	315	317	1,411,500	3,170
2017-12-25	320	321	318	319	1,504,100	3,190
2017-12-22	314	320	313	319	3,210,700	3,190
2017-12-21	315	315	312	315	3,188,300	3,150
2017-12-20	316	318	314	315	3,336,300	3,150
2017-12-19	312	314	309	314	2,944,800	3,140
2017-12-18	310	312	306	311	3,469,600	3,110
2017-12-15	304	309	303	307	5,374,000	3,070
2017-12-14	302	304	300	302	4,344,100	3,020
2017-12-13	312	312	303	303	4,012,800	3,030
2017-12-12	307	311	305	310	4,532,200	3,100
2017-12-11	303	306	301	305	3,453,600	3,050
2017-12-08	303	305	297	302	6,675,700	3,020
2017-12-07	295	301	294	299	3,860,800	2,990
2017-12-06	296	296	290	292	4,410,400	2,920
2017-12-05	296	296	294	296	2,307,500	2,960
2017-12-04	300	301	296	297	3,165,600	2,970
2017-12-01	300	302	294	295	3,942,600	2,950
2017-11-30	300	301	297	300	4,054,400	3,000
2017-11-29	297	299	294	298	3,240,400	2,980
2017-11-28	300	300	294	295	7,064,600	2,950
2017-11-27	310	310	303	304	3,699,300	3,040
2017-11-24	309	309	305	307	3,347,700	3,070
2017-11-22	315	316	311	311	2,465,900	3,110
2017-11-21	310	314	309	310	3,359,700	3,100
2017-11-20	310	314	307	307	4,846,700	3,070
2017-11-17	318	319	312	313	5,605,300	3,130
2017-11-16	305	314	305	312	4,456,300	3,120
2017-11-15	313	314	304	306	6,976,800	3,060
2017-11-13	328	328	318	319	6,137,300	3,190
2017-11-10	326	332	326	329	6,002,300	3,290
2017-11-09	331	336	326	331	8,688,600	3,310
2017-11-08	328	332	325	331	3,064,400	3,310
2017-11-07	327	331	326	329	4,620,500	3,290
2017-11-06	333	333	326	327	6,073,700	3,270
2017-11-02	335	338	331	333	6,381,400	3,330
2017-11-01	334	337	333	334	3,565,400	3,340
2017-10-31	335	336	331	332	4,987,900	3,320
2017-10-30	334	335	329	334	10,730,700	3,340
2017-10-27	347	352	320	332	12,268,800	3,320
2017-10-26	347	349	343	344	3,268,000	3,440
2017-10-25	348	352	346	349	6,963,400	3,490
2017-10-24	341	346	339	344	3,903,300	3,440
2017-10-23	340	345	339	343	3,543,600	3,430
2017-10-20	335	338	334	335	3,243,900	3,350
2017-10-19	336	339	334	335	5,362,100	3,350
2017-10-18	344	345	338	339	6,122,000	3,390
2017-10-17	345	349	343	345	4,362,600	3,450
2017-10-16	347	347	342	343	3,407,100	3,430
2017-10-13	341	346	338	344	5,809,800	3,440
2017-10-12	343	343	339	340	4,219,600	3,400
2017-10-11	348	349	341	343	5,713,700	3,430
2017-10-10	348	353	339	349	14,509,400	3,490
2017-10-06	330	337	330	336	6,554,900	3,360
2017-10-05	324	330	323	329	4,202,600	3,290
2017-10-04	328	328	324	326	3,745,800	3,260
2017-10-03	316	327	315	327	5,180,100	3,270
2017-10-02	319	320	315	318	3,416,500	3,180
2017-09-29	321	321	318	320	2,946,700	3,200
2017-09-28	321	324	318	323	4,326,700	3,230
2017-09-27	321	324	320	321	2,444,500	3,210
2017-09-26	325	326	321	325	2,614,300	3,250
2017-09-25	327	329	323	325	2,888,000	3,250
2017-09-22	324	326	319	324	5,311,300	3,240
2017-09-21	334	335	322	322	6,484,100	3,220
2017-09-20	334	338	333	334	4,300,300	3,340
2017-09-19	327	333	325	331	4,535,400	3,310
2017-09-15	321	325	321	324	3,510,100	3,240
2017-09-14	328	328	321	323	4,346,700	3,230
2017-09-13	323	329	322	328	4,083,200	3,280
2017-09-12	324	324	319	320	4,329,400	3,200
2017-09-11	324	325	321	322	3,328,300	3,220
2017-09-08	328	329	323	324	4,839,000	3,240
2017-09-07	325	330	321	327	6,189,100	3,270
2017-09-06	314	324	313	323	4,419,400	3,230
2017-09-05	321	323	316	319	4,253,500	3,190
2017-09-04	325	326	319	322	3,016,400	3,220
2017-09-01	324	326	320	325	4,555,200	3,250
2017-08-31	323	330	323	324	4,981,400	3,240
2017-08-30	325	327	320	322	8,597,800	3,220
2017-08-29	315	322	314	321	3,768,500	3,210
2017-08-28	326	328	319	322	5,033,700	3,220
2017-08-25	322	326	321	326	3,483,900	3,260
2017-08-24	316	324	316	321	3,641,400	3,210
2017-08-23	321	322	316	318	4,865,800	3,180
2017-08-22	309	317	307	316	4,336,200	3,160
2017-08-21	311	312	306	310	4,417,900	3,100
2017-08-18	306	309	305	307	5,165,700	3,070
2017-08-17	307	314	306	311	6,335,100	3,110
2017-08-16	304	310	303	305	7,686,400	3,050
2017-08-15	298	300	296	299	2,595,700	2,990
2017-08-14	290	298	287	295	4,677,300	2,950
2017-08-10	298	300	297	298	1,883,800	2,980
2017-08-09	297	302	296	298	4,905,000	2,980
2017-08-08	298	302	297	297	3,085,400	2,970
2017-08-07	298	299	294	295	3,554,500	2,950
2017-08-04	294	299	293	295	5,769,300	2,950
2017-08-03	295	296	290	293	5,331,300	2,930
2017-08-02	297	298	293	295	3,152,100	2,950
2017-08-01	294	297	291	295	4,777,100	2,950
2017-07-31	295	298	294	297	4,655,400	2,970
2017-07-28	303	306	293	298	6,263,100	2,980
2017-07-27	286	310	285	297	9,742,000	2,970
2017-07-26	281	285	280	285	3,106,700	2,850
2017-07-25	280	284	279	283	1,552,400	2,830
2017-07-24	277	283	276	282	2,036,200	2,820
2017-07-21	284	285	281	283	1,818,700	2,830
2017-07-20	287	288	284	286	3,462,800	2,860
2017-07-19	288	288	283	285	2,900,500	2,850
2017-07-18	287	289	285	289	4,005,900	2,890
2017-07-14	282	286	282	285	2,868,800	2,850
2017-07-13	281	283	278	282	2,411,500	2,820
2017-07-12	281	281	277	279	2,681,300	2,790
2017-07-11	276	281	276	281	2,573,400	2,810
2017-07-10	280	281	276	277	3,193,800	2,770
2017-07-07	276	278	274	278	3,298,000	2,780
2017-07-06	273	279	272	277	4,381,700	2,770
2017-07-05	270	274	268	274	3,018,500	2,740
2017-07-04	276	277	268	270	4,082,800	2,700
2017-07-03	267	275	267	274	4,267,900	2,740
2017-06-30	267	270	265	267	2,993,100	2,670
2017-06-29	268	270	267	269	3,587,100	2,690
2017-06-28	264	268	264	266	2,561,000	2,660
2017-06-27	262	264	260	264	2,498,000	2,640
2017-06-26	259	262	258	259	1,462,100	2,590
2017-06-23	256	258	254	257	3,032,800	2,570
2017-06-22	251	254	250	253	2,146,500	2,530
2017-06-21	254	255	252	253	3,453,300	2,530
2017-06-20	257	259	256	256	2,552,800	2,560
2017-06-19	259	259	253	255	3,769,900	2,550
2017-06-16	260	262	256	258	5,068,000	2,580
2017-06-15	262	264	259	261	3,676,500	2,610
2017-06-14	270	270	263	263	4,076,400	2,630
2017-06-13	272	273	267	268	4,828,200	2,680
2017-06-12	271	274	270	272	2,713,600	2,720
2017-06-09	271	273	268	271	4,301,300	2,710
2017-06-08	268	270	266	269	4,011,900	2,690
2017-06-07	262	270	262	270	6,193,700	2,700
2017-06-06	265	265	260	262	3,520,700	2,620
2017-06-05	265	266	260	263	3,553,700	2,630
2017-06-02	263	268	262	267	6,206,100	2,670
2017-06-01	261	263	259	261	4,082,200	2,610
2017-05-31	256	260	255	259	6,135,800	2,590
2017-05-30	250	256	249	255	2,889,700	2,550
2017-05-29	253	254	249	251	2,508,800	2,510
2017-05-26	254	256	251	254	4,570,200	2,540
2017-05-25	258	259	255	257	2,804,800	2,570
2017-05-24	260	261	256	259	3,266,900	2,590
2017-05-23	262	262	257	258	3,257,200	2,580
2017-05-22	263	264	260	262	3,319,900	2,620
2017-05-19	261	261	254	260	4,687,300	2,600
2017-05-18	260	262	257	259	3,288,100	2,590
2017-05-17	269	270	264	267	6,213,600	2,670
2017-05-16	261	272	261	271	10,138,500	2,710
2017-05-15	255	261	250	259	9,804,400	2,590
2017-05-12	257	258	252	256	4,332,500	2,560
2017-05-11	251	256	250	256	5,452,600	2,560
2017-05-10	250	252	248	248	3,987,500	2,480
2017-05-09	254	255	250	251	4,665,000	2,510
2017-05-08	255	256	252	255	6,625,500	2,550
2017-05-02	253	253	249	251	5,099,200	2,510
2017-05-01	254	256	250	252	8,390,300	2,520
2017-04-28	242	250	240	249	10,481,100	2,490
2017-04-27	242	244	240	244	3,664,500	2,440
2017-04-26	245	245	242	244	3,780,300	2,440
2017-04-25	235	241	235	240	3,450,600	2,400
2017-04-24	235	237	233	235	2,625,300	2,350
2017-04-21	234	235	231	233	2,905,200	2,330
2017-04-20	231	234	229	231	3,838,300	2,310
2017-04-19	232	233	228	231	4,175,900	2,310
2017-04-18	234	238	231	233	2,713,500	2,330
2017-04-17	229	234	229	232	1,930,700	2,320
2017-04-14	229	235	228	232	4,750,300	2,320
2017-04-13	235	236	230	234	3,081,600	2,340
2017-04-12	239	239	235	238	3,613,800	2,380
2017-04-11	241	242	237	241	3,702,400	2,410
2017-04-10	238	243	237	243	4,223,300	2,430
2017-04-07	235	237	232	236	6,244,500	2,360
2017-04-06	238	240	234	236	4,817,100	2,360
2017-04-05	241	243	238	242	4,760,000	2,420
2017-04-04	243	244	237	239	5,598,700	2,390
2017-04-03	248	249	241	243	3,867,200	2,430
2017-03-31	247	250	244	245	3,697,000	2,450
2017-03-30	249	252	246	247	4,593,000	2,470
2017-03-29	252	253	246	248	5,202,200	2,480
2017-03-28	250	252	249	250	5,523,500	2,500
2017-03-27	250	252	249	250	4,290,900	2,500
2017-03-24	253	255	251	253	3,389,700	2,530
2017-03-23	253	257	251	253	4,035,800	2,530
2017-03-22	252	254	249	253	4,683,800	2,530
2017-03-21	260	261	257	258	3,250,900	2,580
2017-03-17	260	262	259	260	3,676,700	2,600
2017-03-16	259	263	258	262	6,263,400	2,620
2017-03-15	261	261	257	259	3,034,500	2,590
2017-03-14	262	265	261	262	4,229,400	2,620
2017-03-13	263	263	259	262	5,593,100	2,620
2017-03-10	270	270	262	263	8,965,600	2,630
2017-03-09	265	270	264	266	6,954,400	2,660
2017-03-08	266	266	257	263	9,197,700	2,630
2017-03-07	271	272	265	268	7,409,900	2,680
2017-03-06	277	277	273	274	6,007,200	2,740
2017-03-03	277	277	274	276	3,778,500	2,760
2017-03-02	278	281	275	277	5,931,800	2,770
2017-03-01	276	277	271	277	5,726,300	2,770
2017-02-28	279	283	276	276	4,469,400	2,760
2017-02-27	281	281	275	278	6,408,500	2,780
2017-02-24	288	288	281	282	5,570,800	2,820
2017-02-23	285	288	282	287	4,980,400	2,870
2017-02-22	289	289	282	284	4,321,400	2,840
2017-02-21	287	290	285	288	2,417,300	2,880
2017-02-20	287	287	284	286	3,064,400	2,860
2017-02-17	287	290	286	287	2,700,800	2,870
2017-02-16	290	291	285	290	5,088,400	2,900
2017-02-15	286	290	286	288	4,745,400	2,880
2017-02-14	283	288	283	284	5,532,400	2,840
2017-02-13	279	282	278	281	4,667,800	2,810
2017-02-10	274	276	272	276	4,521,500	2,760
2017-02-09	272	274	268	270	3,531,700	2,700
2017-02-08	271	275	271	274	3,167,200	2,740
2017-02-07	270	275	270	273	2,681,300	2,730
2017-02-06	277	277	272	274	2,782,200	2,740
2017-02-03	273	278	272	274	2,855,500	2,740
2017-02-02	277	278	273	273	3,460,400	2,730
2017-02-01	276	279	271	278	3,654,500	2,780
2017-01-31	282	287	275	276	5,852,900	2,760
2017-01-30	276	287	274	284	8,897,200	2,840
2017-01-27	278	282	276	280	3,519,500	2,800
2017-01-26	278	282	276	281	5,637,900	2,810
2017-01-25	276	281	270	274	5,591,400	2,740
2017-01-24	268	272	267	269	5,154,300	2,690
2017-01-23	261	268	260	265	7,154,900	2,650
2017-01-20	261	265	260	263	4,986,400	2,630
2017-01-19	260	265	258	258	3,767,400	2,580
2017-01-18	256	260	252	260	3,481,200	2,600
2017-01-17	257	258	253	255	2,526,100	2,550
2017-01-16	260	262	257	258	2,643,800	2,580
2017-01-13	260	261	258	259	3,389,500	2,590
2017-01-12	261	265	260	261	6,653,000	2,610
2017-01-11	263	267	261	262	3,350,600	2,620
2017-01-10	259	264	258	260	2,793,000	2,600
2017-01-06	258	264	257	261	4,355,000	2,610
2017-01-05	264	266	260	260	4,133,800	2,600
2017-01-04	254	263	253	260	7,034,900	2,600

分割・併合履歴： [2020-09-29]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31