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
2017-12-293223253213212,261,0003,210
2017-12-283203243203212,734,2003,210
2017-12-273193223183202,319,7003,200
2017-12-263193203153171,411,5003,170
2017-12-253203213183191,504,1003,190
2017-12-223143203133193,210,7003,190
2017-12-213153153123153,188,3003,150
2017-12-203163183143153,336,3003,150
2017-12-193123143093142,944,8003,140
2017-12-183103123063113,469,6003,110
2017-12-153043093033075,374,0003,070
2017-12-143023043003024,344,1003,020
2017-12-133123123033034,012,8003,030
2017-12-123073113053104,532,2003,100
2017-12-113033063013053,453,6003,050
2017-12-083033052973026,675,7003,020
2017-12-072953012942993,860,8002,990
2017-12-062962962902924,410,4002,920
2017-12-052962962942962,307,5002,960
2017-12-043003012962973,165,6002,970
2017-12-013003022942953,942,6002,950
2017-11-303003012973004,054,4003,000
2017-11-292972992942983,240,4002,980
2017-11-283003002942957,064,6002,950
2017-11-273103103033043,699,3003,040
2017-11-243093093053073,347,7003,070
2017-11-223153163113112,465,9003,110
2017-11-213103143093103,359,7003,100
2017-11-203103143073074,846,7003,070
2017-11-173183193123135,605,3003,130
2017-11-163053143053124,456,3003,120
2017-11-153133143043066,976,8003,060
2017-11-133283283183196,137,3003,190
2017-11-103263323263296,002,3003,290
2017-11-093313363263318,688,6003,310
2017-11-083283323253313,064,4003,310
2017-11-073273313263294,620,5003,290
2017-11-063333333263276,073,7003,270
2017-11-023353383313336,381,4003,330
2017-11-013343373333343,565,4003,340
2017-10-313353363313324,987,9003,320
2017-10-3033433532933410,730,7003,340
2017-10-2734735232033212,268,8003,320
2017-10-263473493433443,268,0003,440
2017-10-253483523463496,963,4003,490
2017-10-243413463393443,903,3003,440
2017-10-233403453393433,543,6003,430
2017-10-203353383343353,243,9003,350
2017-10-193363393343355,362,1003,350
2017-10-183443453383396,122,0003,390
2017-10-173453493433454,362,6003,450
2017-10-163473473423433,407,1003,430
2017-10-133413463383445,809,8003,440
2017-10-123433433393404,219,6003,400
2017-10-113483493413435,713,7003,430
2017-10-1034835333934914,509,4003,490
2017-10-063303373303366,554,9003,360
2017-10-053243303233294,202,6003,290
2017-10-043283283243263,745,8003,260
2017-10-033163273153275,180,1003,270
2017-10-023193203153183,416,5003,180
2017-09-293213213183202,946,7003,200
2017-09-283213243183234,326,7003,230
2017-09-273213243203212,444,5003,210
2017-09-263253263213252,614,3003,250
2017-09-253273293233252,888,0003,250
2017-09-223243263193245,311,3003,240
2017-09-213343353223226,484,1003,220
2017-09-203343383333344,300,3003,340
2017-09-193273333253314,535,4003,310
2017-09-153213253213243,510,1003,240
2017-09-143283283213234,346,7003,230
2017-09-133233293223284,083,2003,280
2017-09-123243243193204,329,4003,200
2017-09-113243253213223,328,3003,220
2017-09-083283293233244,839,0003,240
2017-09-073253303213276,189,1003,270
2017-09-063143243133234,419,4003,230
2017-09-053213233163194,253,5003,190
2017-09-043253263193223,016,4003,220
2017-09-013243263203254,555,2003,250
2017-08-313233303233244,981,4003,240
2017-08-303253273203228,597,8003,220
2017-08-293153223143213,768,5003,210
2017-08-283263283193225,033,7003,220
2017-08-253223263213263,483,9003,260
2017-08-243163243163213,641,4003,210
2017-08-233213223163184,865,8003,180
2017-08-223093173073164,336,2003,160
2017-08-213113123063104,417,9003,100
2017-08-183063093053075,165,7003,070
2017-08-173073143063116,335,1003,110
2017-08-163043103033057,686,4003,050
2017-08-152983002962992,595,7002,990
2017-08-142902982872954,677,3002,950
2017-08-102983002972981,883,8002,980
2017-08-092973022962984,905,0002,980
2017-08-082983022972973,085,4002,970
2017-08-072982992942953,554,5002,950
2017-08-042942992932955,769,3002,950
2017-08-032952962902935,331,3002,930
2017-08-022972982932953,152,1002,950
2017-08-012942972912954,777,1002,950
2017-07-312952982942974,655,4002,970
2017-07-283033062932986,263,1002,980
2017-07-272863102852979,742,0002,970
2017-07-262812852802853,106,7002,850
2017-07-252802842792831,552,4002,830
2017-07-242772832762822,036,2002,820
2017-07-212842852812831,818,7002,830
2017-07-202872882842863,462,8002,860
2017-07-192882882832852,900,5002,850
2017-07-182872892852894,005,9002,890
2017-07-142822862822852,868,8002,850
2017-07-132812832782822,411,5002,820
2017-07-122812812772792,681,3002,790
2017-07-112762812762812,573,4002,810
2017-07-102802812762773,193,8002,770
2017-07-072762782742783,298,0002,780
2017-07-062732792722774,381,7002,770
2017-07-052702742682743,018,5002,740
2017-07-042762772682704,082,8002,700
2017-07-032672752672744,267,9002,740
2017-06-302672702652672,993,1002,670
2017-06-292682702672693,587,1002,690
2017-06-282642682642662,561,0002,660
2017-06-272622642602642,498,0002,640
2017-06-262592622582591,462,1002,590
2017-06-232562582542573,032,8002,570
2017-06-222512542502532,146,5002,530
2017-06-212542552522533,453,3002,530
2017-06-202572592562562,552,8002,560
2017-06-192592592532553,769,9002,550
2017-06-162602622562585,068,0002,580
2017-06-152622642592613,676,5002,610
2017-06-142702702632634,076,4002,630
2017-06-132722732672684,828,2002,680
2017-06-122712742702722,713,6002,720
2017-06-092712732682714,301,3002,710
2017-06-082682702662694,011,9002,690
2017-06-072622702622706,193,7002,700
2017-06-062652652602623,520,7002,620
2017-06-052652662602633,553,7002,630
2017-06-022632682622676,206,1002,670
2017-06-012612632592614,082,2002,610
2017-05-312562602552596,135,8002,590
2017-05-302502562492552,889,7002,550
2017-05-292532542492512,508,8002,510
2017-05-262542562512544,570,2002,540
2017-05-252582592552572,804,8002,570
2017-05-242602612562593,266,9002,590
2017-05-232622622572583,257,2002,580
2017-05-222632642602623,319,9002,620
2017-05-192612612542604,687,3002,600
2017-05-182602622572593,288,1002,590
2017-05-172692702642676,213,6002,670
2017-05-1626127226127110,138,5002,710
2017-05-152552612502599,804,4002,590
2017-05-122572582522564,332,5002,560
2017-05-112512562502565,452,6002,560
2017-05-102502522482483,987,5002,480
2017-05-092542552502514,665,0002,510
2017-05-082552562522556,625,5002,550
2017-05-022532532492515,099,2002,510
2017-05-012542562502528,390,3002,520
2017-04-2824225024024910,481,1002,490
2017-04-272422442402443,664,5002,440
2017-04-262452452422443,780,3002,440
2017-04-252352412352403,450,6002,400
2017-04-242352372332352,625,3002,350
2017-04-212342352312332,905,2002,330
2017-04-202312342292313,838,3002,310
2017-04-192322332282314,175,9002,310
2017-04-182342382312332,713,5002,330
2017-04-172292342292321,930,7002,320
2017-04-142292352282324,750,3002,320
2017-04-132352362302343,081,6002,340
2017-04-122392392352383,613,8002,380
2017-04-112412422372413,702,4002,410
2017-04-102382432372434,223,3002,430
2017-04-072352372322366,244,5002,360
2017-04-062382402342364,817,1002,360
2017-04-052412432382424,760,0002,420
2017-04-042432442372395,598,7002,390
2017-04-032482492412433,867,2002,430
2017-03-312472502442453,697,0002,450
2017-03-302492522462474,593,0002,470
2017-03-292522532462485,202,2002,480
2017-03-282502522492505,523,5002,500
2017-03-272502522492504,290,9002,500
2017-03-242532552512533,389,7002,530
2017-03-232532572512534,035,8002,530
2017-03-222522542492534,683,8002,530
2017-03-212602612572583,250,9002,580
2017-03-172602622592603,676,7002,600
2017-03-162592632582626,263,4002,620
2017-03-152612612572593,034,5002,590
2017-03-142622652612624,229,4002,620
2017-03-132632632592625,593,1002,620
2017-03-102702702622638,965,6002,630
2017-03-092652702642666,954,4002,660
2017-03-082662662572639,197,7002,630
2017-03-072712722652687,409,9002,680
2017-03-062772772732746,007,2002,740
2017-03-032772772742763,778,5002,760
2017-03-022782812752775,931,8002,770
2017-03-012762772712775,726,3002,770
2017-02-282792832762764,469,4002,760
2017-02-272812812752786,408,5002,780
2017-02-242882882812825,570,8002,820
2017-02-232852882822874,980,4002,870
2017-02-222892892822844,321,4002,840
2017-02-212872902852882,417,3002,880
2017-02-202872872842863,064,4002,860
2017-02-172872902862872,700,8002,870
2017-02-162902912852905,088,4002,900
2017-02-152862902862884,745,4002,880
2017-02-142832882832845,532,4002,840
2017-02-132792822782814,667,8002,810
2017-02-102742762722764,521,5002,760
2017-02-092722742682703,531,7002,700
2017-02-082712752712743,167,2002,740
2017-02-072702752702732,681,3002,730
2017-02-062772772722742,782,2002,740
2017-02-032732782722742,855,5002,740
2017-02-022772782732733,460,4002,730
2017-02-012762792712783,654,5002,780
2017-01-312822872752765,852,9002,760
2017-01-302762872742848,897,2002,840
2017-01-272782822762803,519,5002,800
2017-01-262782822762815,637,9002,810
2017-01-252762812702745,591,4002,740
2017-01-242682722672695,154,3002,690
2017-01-232612682602657,154,9002,650
2017-01-202612652602634,986,4002,630
2017-01-192602652582583,767,4002,580
2017-01-182562602522603,481,2002,600
2017-01-172572582532552,526,1002,550
2017-01-162602622572582,643,8002,580
2017-01-132602612582593,389,5002,590
2017-01-122612652602616,653,0002,610
2017-01-112632672612623,350,6002,620
2017-01-102592642582602,793,0002,600
2017-01-062582642572614,355,0002,610
2017-01-052642662602604,133,8002,600
2017-01-042542632532607,034,9002,600

分割・併合履歴 : [2020-09-29]1株→0.1株