5703 日本軽金属ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,959	1,959	1,910	1,912	154,400	1,912
2020-12-29	1,917	1,943	1,904	1,942	206,100	1,942
2020-12-28	1,900	1,915	1,881	1,893	158,700	1,893
2020-12-25	1,893	1,910	1,886	1,897	171,400	1,897
2020-12-24	1,859	1,894	1,853	1,872	201,300	1,872
2020-12-23	1,871	1,876	1,811	1,824	285,600	1,824
2020-12-22	1,920	1,930	1,875	1,878	191,500	1,878
2020-12-21	1,919	1,950	1,917	1,937	228,300	1,937
2020-12-18	1,911	1,954	1,908	1,928	382,400	1,928
2020-12-17	1,980	1,982	1,921	1,928	423,900	1,928
2020-12-16	1,971	2,002	1,969	1,986	267,200	1,986
2020-12-15	1,910	1,968	1,902	1,953	257,700	1,953
2020-12-14	1,906	1,942	1,902	1,922	273,500	1,922
2020-12-11	1,964	1,973	1,915	1,922	279,400	1,922
2020-12-10	1,966	1,995	1,952	1,952	194,000	1,952
2020-12-09	1,915	1,980	1,915	1,974	279,800	1,974
2020-12-08	1,923	1,955	1,911	1,915	225,700	1,915
2020-12-07	1,960	1,981	1,928	1,928	273,000	1,928
2020-12-04	1,904	1,945	1,904	1,939	289,800	1,939
2020-12-03	1,880	1,923	1,869	1,919	359,600	1,919
2020-12-02	1,848	1,861	1,834	1,849	374,600	1,849
2020-12-01	1,791	1,847	1,783	1,838	363,500	1,838
2020-11-30	1,870	1,878	1,785	1,792	615,300	1,792
2020-11-27	1,821	1,879	1,814	1,877	818,800	1,877
2020-11-26	1,784	1,817	1,772	1,802	255,900	1,802
2020-11-25	1,810	1,834	1,803	1,808	411,600	1,808
2020-11-24	1,800	1,807	1,768	1,770	518,400	1,770
2020-11-20	1,744	1,788	1,732	1,788	256,700	1,788
2020-11-19	1,769	1,785	1,733	1,740	295,200	1,740
2020-11-18	1,787	1,789	1,744	1,752	296,500	1,752
2020-11-17	1,804	1,830	1,774	1,823	324,800	1,823
2020-11-16	1,773	1,800	1,764	1,790	274,000	1,790
2020-11-13	1,750	1,757	1,730	1,743	309,400	1,743
2020-11-12	1,761	1,786	1,752	1,767	365,500	1,767
2020-11-11	1,810	1,841	1,798	1,841	414,100	1,841
2020-11-10	1,783	1,812	1,754	1,778	482,800	1,778
2020-11-09	1,745	1,754	1,722	1,737	238,600	1,737
2020-11-06	1,703	1,740	1,701	1,724	308,900	1,724
2020-11-05	1,716	1,716	1,662	1,702	422,300	1,702
2020-11-04	1,721	1,733	1,693	1,696	287,200	1,696
2020-11-02	1,620	1,706	1,620	1,688	276,500	1,688
2020-10-30	1,683	1,705	1,634	1,643	410,700	1,643
2020-10-29	1,629	1,675	1,629	1,661	180,500	1,661
2020-10-28	1,717	1,717	1,665	1,682	169,800	1,682
2020-10-27	1,740	1,740	1,708	1,723	187,100	1,723
2020-10-26	1,723	1,768	1,722	1,762	189,300	1,762
2020-10-23	1,743	1,755	1,718	1,720	139,400	1,720
2020-10-22	1,725	1,764	1,720	1,745	341,000	1,745
2020-10-21	1,679	1,713	1,679	1,711	177,700	1,711
2020-10-20	1,667	1,685	1,661	1,679	245,800	1,679
2020-10-19	1,650	1,686	1,650	1,680	196,600	1,680
2020-10-16	1,616	1,644	1,611	1,638	219,400	1,638
2020-10-15	1,629	1,639	1,622	1,634	208,900	1,634
2020-10-14	1,673	1,673	1,624	1,625	187,200	1,625
2020-10-13	1,694	1,697	1,650	1,672	126,500	1,672
2020-10-12	1,663	1,686	1,645	1,683	619,200	1,683
2020-10-09	1,696	1,707	1,657	1,670	285,700	1,670
2020-10-08	1,720	1,732	1,697	1,698	206,000	1,698
2020-10-07	1,675	1,708	1,668	1,700	241,700	1,700
2020-10-06	1,706	1,717	1,685	1,692	193,000	1,692
2020-10-05	1,673	1,714	1,670	1,693	295,600	1,693
2020-10-02	1,703	1,719	1,663	1,669	429,000	1,669
2020-09-30	1,716	1,732	1,663	1,663	408,300	1,663
2020-09-29	1,758	1,773	1,659	1,731	359,300	1,731
2020-09-28	179	179	176	179	1,803,300	1,790
2020-09-25	177	179	176	178	1,592,600	1,780
2020-09-24	176	177	174	175	1,822,100	1,750
2020-09-23	184	184	173	176	3,712,000	1,760
2020-09-18	183	186	183	185	1,887,400	1,850
2020-09-17	183	185	182	182	1,182,600	1,820
2020-09-16	189	190	183	183	1,183,500	1,830
2020-09-15	192	193	188	189	831,300	1,890
2020-09-14	190	192	189	191	817,600	1,910
2020-09-11	190	190	187	188	1,372,400	1,880
2020-09-10	190	191	188	189	1,082,000	1,890
2020-09-09	187	190	186	188	1,647,900	1,880
2020-09-08	188	190	187	187	1,496,400	1,870
2020-09-07	190	194	189	191	2,080,000	1,910
2020-09-04	181	187	181	187	2,013,600	1,870
2020-09-03	185	187	181	181	1,956,600	1,810
2020-09-02	184	185	181	181	2,676,500	1,810
2020-09-01	183	185	181	184	2,280,700	1,840
2020-08-31	196	198	185	186	4,493,900	1,860
2020-08-28	199	200	191	193	2,084,400	1,930
2020-08-27	199	201	198	199	914,600	1,990
2020-08-26	198	198	195	198	826,600	1,980
2020-08-25	194	198	194	198	2,548,000	1,980
2020-08-24	192	194	191	192	1,006,700	1,920
2020-08-21	193	194	191	192	1,242,700	1,920
2020-08-20	192	192	189	192	1,476,100	1,920
2020-08-19	188	190	187	189	1,017,500	1,890
2020-08-18	188	190	187	188	1,600,700	1,880
2020-08-17	191	192	186	186	2,529,800	1,860
2020-08-14	192	194	191	193	1,299,500	1,930
2020-08-13	194	194	191	193	1,890,000	1,930
2020-08-12	189	192	189	192	1,752,700	1,920
2020-08-11	193	196	188	191	3,629,200	1,910
2020-08-07	185	192	185	190	5,495,800	1,900
2020-08-06	177	184	177	184	3,603,800	1,840
2020-08-05	172	179	172	178	1,761,000	1,780
2020-08-04	172	179	172	175	2,779,200	1,750
2020-08-03	174	179	172	174	2,730,200	1,740
2020-07-31	176	177	172	173	1,335,600	1,730
2020-07-30	183	184	176	177	1,701,500	1,770
2020-07-29	185	186	181	181	1,709,800	1,810
2020-07-28	185	188	184	187	1,220,100	1,870
2020-07-27	184	186	182	186	2,194,800	1,860
2020-07-22	186	190	186	186	1,490,200	1,860
2020-07-21	188	189	186	188	1,037,400	1,880
2020-07-20	187	190	185	188	1,587,600	1,880
2020-07-17	189	190	184	185	2,375,200	1,850
2020-07-16	192	194	189	190	2,584,000	1,900
2020-07-15	189	192	187	190	2,011,800	1,900
2020-07-14	185	190	185	188	1,546,300	1,880
2020-07-13	184	189	184	188	1,792,600	1,880
2020-07-10	187	187	182	182	1,662,500	1,820
2020-07-09	186	188	184	187	1,572,400	1,870
2020-07-08	184	189	183	184	2,044,500	1,840
2020-07-07	187	187	183	184	1,770,000	1,840
2020-07-06	179	186	179	185	1,423,500	1,850
2020-07-03	181	183	176	180	1,391,700	1,800
2020-07-02	179	181	177	179	2,376,700	1,790
2020-07-01	186	188	182	182	1,146,300	1,820
2020-06-30	184	189	184	188	3,147,200	1,880
2020-06-29	185	187	180	182	2,592,900	1,820
2020-06-26	189	190	187	189	1,718,700	1,890
2020-06-25	183	185	181	184	2,229,200	1,840
2020-06-24	191	192	186	187	2,017,500	1,870
2020-06-23	190	192	187	191	4,464,300	1,910
2020-06-22	184	189	183	188	4,256,000	1,880
2020-06-19	187	187	181	182	2,847,100	1,820
2020-06-18	183	187	182	187	1,942,200	1,870
2020-06-17	188	188	184	185	3,745,500	1,850
2020-06-16	181	189	180	188	4,030,500	1,880
2020-06-15	183	184	176	176	3,799,700	1,760
2020-06-12	179	183	176	181	4,294,700	1,810
2020-06-11	192	193	184	184	4,045,200	1,840
2020-06-10	193	198	192	196	3,057,300	1,960
2020-06-09	195	197	189	195	3,467,800	1,950
2020-06-08	192	194	191	194	3,728,400	1,940
2020-06-05	191	191	188	190	3,629,900	1,900
2020-06-04	192	192	186	188	3,592,100	1,880
2020-06-03	185	190	185	188	3,633,000	1,880
2020-06-02	184	185	182	183	2,504,600	1,830
2020-06-01	186	186	178	180	2,926,700	1,800
2020-05-29	181	187	179	185	5,566,500	1,850
2020-05-28	188	189	180	183	6,624,700	1,830
2020-05-27	179	187	179	185	5,206,600	1,850
2020-05-26	172	177	172	177	2,954,300	1,770
2020-05-25	174	175	173	175	1,443,000	1,750
2020-05-22	175	176	170	170	3,521,000	1,700
2020-05-21	174	176	173	175	1,858,100	1,750
2020-05-20	172	173	170	172	1,464,000	1,720
2020-05-19	173	175	170	171	2,245,500	1,710
2020-05-18	172	174	168	169	1,594,000	1,690
2020-05-15	170	178	166	172	4,038,800	1,720
2020-05-14	174	174	168	168	2,036,300	1,680
2020-05-13	170	174	168	172	3,041,200	1,720
2020-05-12	174	176	172	174	2,653,000	1,740
2020-05-11	170	174	170	174	1,831,500	1,740
2020-05-08	165	170	164	169	3,240,000	1,690
2020-05-07	164	165	161	162	2,053,300	1,620
2020-05-01	168	168	165	165	2,621,000	1,650
2020-04-30	168	173	167	172	3,431,400	1,720
2020-04-28	168	168	163	164	1,912,000	1,640
2020-04-27	166	169	165	169	4,019,200	1,690
2020-04-24	168	168	163	165	2,900,600	1,650
2020-04-23	163	168	163	168	3,053,000	1,680
2020-04-22	163	165	160	161	2,487,600	1,610
2020-04-21	162	167	161	165	2,489,800	1,650
2020-04-20	163	166	162	164	2,698,500	1,640
2020-04-17	163	165	160	163	3,307,000	1,630
2020-04-16	158	160	156	159	3,240,600	1,590
2020-04-15	164	164	160	161	5,424,700	1,610
2020-04-14	164	166	162	165	4,982,800	1,650
2020-04-13	170	170	164	164	4,056,000	1,640
2020-04-10	169	171	165	170	4,359,600	1,700
2020-04-09	161	166	159	166	5,045,500	1,660
2020-04-08	165	166	160	161	4,754,100	1,610
2020-04-07	170	170	158	165	8,105,800	1,650
2020-04-06	156	168	153	167	5,693,200	1,670
2020-04-03	157	160	154	156	6,230,000	1,560
2020-04-02	156	160	155	156	4,839,500	1,560
2020-04-01	170	171	157	159	4,411,600	1,590
2020-03-31	168	174	167	169	4,635,900	1,690
2020-03-30	165	168	162	168	5,529,800	1,680
2020-03-27	178	179	170	174	6,041,800	1,740
2020-03-26	173	177	169	174	4,548,100	1,740
2020-03-25	171	179	171	177	7,795,700	1,770
2020-03-24	155	162	153	161	6,917,200	1,610
2020-03-23	146	155	145	153	6,762,100	1,530
2020-03-19	151	151	143	144	8,299,500	1,440
2020-03-18	151	156	146	146	11,292,700	1,460
2020-03-17	144	155	142	152	8,333,700	1,520
2020-03-16	150	155	145	148	6,208,200	1,480
2020-03-13	143	152	141	145	11,029,100	1,450
2020-03-12	157	162	153	153	8,424,600	1,530
2020-03-11	162	167	161	162	6,785,100	1,620
2020-03-10	153	164	148	162	9,210,700	1,620
2020-03-09	163	166	158	159	5,728,900	1,590
2020-03-06	178	179	172	173	6,927,400	1,730
2020-03-05	194	195	184	185	5,767,100	1,850
2020-03-04	187	193	186	190	2,351,100	1,900
2020-03-03	197	198	189	189	5,002,600	1,890
2020-03-02	190	196	187	192	4,705,400	1,920
2020-02-28	189	193	188	190	5,821,800	1,900
2020-02-27	203	204	197	197	5,956,900	1,970
2020-02-26	203	204	200	203	3,580,400	2,030
2020-02-25	207	209	205	205	4,510,700	2,050
2020-02-21	214	217	213	217	2,053,000	2,170
2020-02-20	216	217	213	215	1,870,600	2,150
2020-02-19	212	214	211	213	2,398,500	2,130
2020-02-18	211	213	208	208	2,243,200	2,080
2020-02-17	209	212	207	212	3,208,400	2,120
2020-02-14	214	215	211	212	2,238,800	2,120
2020-02-13	216	219	215	217	2,352,100	2,170
2020-02-12	217	218	214	215	2,222,700	2,150
2020-02-10	211	216	211	213	2,800,300	2,130
2020-02-07	212	214	211	214	1,389,700	2,140
2020-02-06	219	220	213	213	5,412,600	2,130
2020-02-05	215	215	211	212	3,019,900	2,120
2020-02-04	208	214	208	212	2,610,300	2,120
2020-02-03	206	210	205	207	2,478,000	2,070
2020-01-31	210	213	208	212	3,982,100	2,120
2020-01-30	207	212	206	209	3,998,300	2,090
2020-01-29	204	208	202	208	5,491,900	2,080
2020-01-28	205	206	202	203	4,892,100	2,030
2020-01-27	210	210	208	209	2,817,600	2,090
2020-01-24	218	218	215	215	2,166,800	2,150
2020-01-23	221	222	219	219	2,902,200	2,190
2020-01-22	220	223	219	222	2,643,900	2,220
2020-01-21	223	224	220	222	2,075,600	2,220
2020-01-20	225	226	223	223	1,740,300	2,230
2020-01-17	224	226	224	224	2,534,300	2,240
2020-01-16	223	224	222	223	1,455,600	2,230
2020-01-15	223	224	222	223	2,186,400	2,230
2020-01-14	223	226	222	224	2,459,000	2,240
2020-01-10	224	225	223	223	2,936,900	2,230
2020-01-09	227	229	225	226	3,193,700	2,260
2020-01-08	227	227	222	223	5,355,400	2,230
2020-01-07	226	230	225	229	3,567,500	2,290
2020-01-06	229	230	219	226	4,904,700	2,260

分割・併合履歴： [2020-09-29]1株→0.1株