5703 日本軽金属ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,726	1,731	1,713	1,724	178,300	1,724
2021-12-29	1,715	1,734	1,715	1,729	149,000	1,729
2021-12-28	1,702	1,721	1,699	1,715	183,800	1,715
2021-12-27	1,719	1,724	1,687	1,691	292,400	1,691
2021-12-24	1,714	1,728	1,707	1,717	225,300	1,717
2021-12-23	1,685	1,711	1,682	1,708	284,200	1,708
2021-12-22	1,670	1,681	1,663	1,681	216,600	1,681
2021-12-21	1,660	1,676	1,654	1,663	321,200	1,663
2021-12-20	1,699	1,700	1,652	1,656	434,100	1,656
2021-12-17	1,695	1,712	1,688	1,693	437,400	1,693
2021-12-16	1,693	1,695	1,677	1,687	381,500	1,687
2021-12-15	1,675	1,696	1,675	1,684	265,000	1,684
2021-12-14	1,675	1,684	1,668	1,678	341,500	1,678
2021-12-13	1,700	1,702	1,686	1,693	186,300	1,693
2021-12-10	1,703	1,719	1,690	1,690	293,300	1,690
2021-12-09	1,722	1,734	1,696	1,702	320,300	1,702
2021-12-08	1,750	1,751	1,721	1,725	241,400	1,725
2021-12-07	1,717	1,742	1,703	1,737	262,200	1,737
2021-12-06	1,690	1,705	1,684	1,694	215,800	1,694
2021-12-03	1,680	1,691	1,663	1,690	234,300	1,690
2021-12-02	1,651	1,677	1,645	1,660	325,300	1,660
2021-12-01	1,646	1,685	1,646	1,667	398,500	1,667
2021-11-30	1,709	1,735	1,667	1,669	570,200	1,669
2021-11-29	1,700	1,723	1,689	1,692	396,200	1,692
2021-11-26	1,765	1,766	1,725	1,740	284,500	1,740
2021-11-25	1,761	1,772	1,748	1,763	191,200	1,763
2021-11-24	1,805	1,808	1,756	1,765	358,300	1,765
2021-11-22	1,762	1,781	1,751	1,775	145,300	1,775
2021-11-19	1,744	1,779	1,741	1,775	288,800	1,775
2021-11-18	1,739	1,749	1,724	1,739	293,600	1,739
2021-11-17	1,769	1,769	1,747	1,749	412,900	1,749
2021-11-16	1,809	1,822	1,792	1,795	372,200	1,795
2021-11-15	1,804	1,819	1,790	1,816	304,300	1,816
2021-11-12	1,781	1,797	1,780	1,789	357,800	1,789
2021-11-11	1,748	1,774	1,747	1,758	308,900	1,758
2021-11-10	1,773	1,781	1,754	1,756	574,700	1,756
2021-11-09	1,827	1,836	1,784	1,787	495,400	1,787
2021-11-08	1,817	1,825	1,804	1,825	408,500	1,825
2021-11-05	1,832	1,832	1,806	1,817	472,300	1,817
2021-11-04	1,859	1,866	1,841	1,848	675,200	1,848
2021-11-02	1,903	1,910	1,840	1,846	840,200	1,846
2021-11-01	1,930	1,987	1,888	1,916	938,900	1,916
2021-10-29	1,885	1,912	1,881	1,887	243,700	1,887
2021-10-28	1,906	1,912	1,880	1,891	756,400	1,891
2021-10-27	1,942	1,949	1,918	1,932	222,700	1,932
2021-10-26	1,943	1,983	1,928	1,951	240,700	1,951
2021-10-25	1,929	1,954	1,916	1,916	277,500	1,916
2021-10-22	1,937	1,949	1,917	1,922	291,800	1,922
2021-10-21	1,986	2,011	1,968	1,968	354,200	1,968
2021-10-20	2,032	2,040	1,972	1,978	283,500	1,978
2021-10-19	2,053	2,053	2,016	2,026	328,400	2,026
2021-10-18	2,012	2,071	2,012	2,067	410,200	2,067
2021-10-15	1,957	1,988	1,957	1,985	258,700	1,985
2021-10-14	1,925	1,946	1,914	1,937	185,300	1,937
2021-10-13	1,968	1,968	1,926	1,929	292,800	1,929
2021-10-12	1,925	1,975	1,925	1,968	257,700	1,968
2021-10-11	1,910	1,924	1,901	1,922	213,600	1,922
2021-10-08	1,917	1,937	1,898	1,899	326,400	1,899
2021-10-07	1,926	1,929	1,883	1,899	324,600	1,899
2021-10-06	1,913	1,963	1,907	1,939	262,600	1,939
2021-10-05	1,889	1,921	1,877	1,916	297,000	1,916
2021-10-04	1,931	1,932	1,884	1,895	253,500	1,895
2021-10-01	1,944	1,959	1,906	1,913	423,100	1,913
2021-09-30	1,992	1,993	1,953	1,953	300,500	1,953
2021-09-29	1,985	1,988	1,962	1,986	327,500	1,986
2021-09-28	2,031	2,042	2,002	2,038	287,100	2,038
2021-09-27	2,033	2,037	2,000	2,008	246,000	2,008
2021-09-24	2,023	2,029	2,001	2,015	304,500	2,015
2021-09-22	2,006	2,007	1,978	1,983	281,400	1,983
2021-09-21	2,002	2,038	2,002	2,016	369,300	2,016
2021-09-17	2,089	2,091	2,055	2,067	322,200	2,067
2021-09-16	2,122	2,137	2,080	2,093	261,200	2,093
2021-09-15	2,096	2,110	2,076	2,106	260,700	2,106
2021-09-14	2,156	2,160	2,114	2,134	426,300	2,134
2021-09-13	2,130	2,160	2,108	2,158	280,400	2,158
2021-09-10	2,098	2,129	2,095	2,115	419,400	2,115
2021-09-09	2,048	2,089	2,038	2,075	317,300	2,075
2021-09-08	2,008	2,069	1,998	2,067	495,000	2,067
2021-09-07	2,011	2,030	1,999	2,008	417,800	2,008
2021-09-06	1,990	2,000	1,970	1,981	276,900	1,981
2021-09-03	1,961	1,974	1,949	1,967	243,900	1,967
2021-09-02	1,936	1,942	1,912	1,937	235,700	1,937
2021-09-01	1,937	1,963	1,932	1,946	257,500	1,946
2021-08-31	1,908	1,941	1,906	1,931	280,900	1,931
2021-08-30	1,901	1,934	1,900	1,931	276,000	1,931
2021-08-27	1,875	1,883	1,848	1,883	314,300	1,883
2021-08-26	1,860	1,882	1,857	1,876	319,400	1,876
2021-08-25	1,870	1,885	1,845	1,858	255,200	1,858
2021-08-24	1,834	1,855	1,827	1,836	193,700	1,836
2021-08-23	1,842	1,851	1,804	1,816	396,300	1,816
2021-08-20	1,851	1,854	1,817	1,823	458,500	1,823
2021-08-19	1,882	1,890	1,859	1,860	316,900	1,860
2021-08-18	1,925	1,928	1,906	1,910	279,200	1,910
2021-08-17	1,947	1,967	1,931	1,931	230,500	1,931
2021-08-16	1,980	1,981	1,926	1,942	279,500	1,942
2021-08-13	1,989	2,000	1,983	1,987	372,300	1,987
2021-08-12	1,975	1,988	1,965	1,981	256,600	1,981
2021-08-11	1,941	1,956	1,931	1,944	285,200	1,944
2021-08-10	1,949	1,954	1,901	1,901	307,900	1,901
2021-08-06	1,908	1,953	1,901	1,944	276,500	1,944
2021-08-05	1,921	1,940	1,910	1,921	245,500	1,921
2021-08-04	1,977	1,983	1,937	1,937	316,900	1,937
2021-08-03	2,012	2,024	1,962	1,967	478,800	1,967
2021-08-02	1,958	2,043	1,951	2,030	1,190,600	2,030
2021-07-30	1,929	1,940	1,910	1,918	310,500	1,918
2021-07-29	1,916	1,928	1,911	1,924	236,700	1,924
2021-07-28	1,906	1,931	1,901	1,909	255,700	1,909
2021-07-27	1,896	1,930	1,893	1,915	443,300	1,915
2021-07-26	1,862	1,879	1,849	1,870	416,900	1,870
2021-07-21	1,838	1,853	1,819	1,829	268,300	1,829
2021-07-20	1,845	1,852	1,819	1,819	386,100	1,819
2021-07-19	1,872	1,879	1,850	1,856	207,500	1,856
2021-07-16	1,877	1,894	1,868	1,892	269,300	1,892
2021-07-15	1,875	1,889	1,871	1,883	176,400	1,883
2021-07-14	1,889	1,904	1,875	1,885	346,500	1,885
2021-07-13	1,878	1,916	1,873	1,905	280,400	1,905
2021-07-12	1,894	1,902	1,871	1,877	336,200	1,877
2021-07-09	1,835	1,862	1,818	1,858	411,800	1,858
2021-07-08	1,860	1,875	1,841	1,841	439,600	1,841
2021-07-07	1,850	1,885	1,846	1,875	299,300	1,875
2021-07-06	1,832	1,879	1,829	1,868	439,900	1,868
2021-07-05	1,872	1,874	1,857	1,872	287,900	1,872
2021-07-02	1,878	1,891	1,870	1,884	400,800	1,884
2021-07-01	1,890	1,896	1,855	1,877	479,500	1,877
2021-06-30	1,888	1,903	1,866	1,870	421,100	1,870
2021-06-29	1,886	1,895	1,873	1,888	584,900	1,888
2021-06-28	1,939	1,951	1,920	1,934	388,000	1,934
2021-06-25	1,886	1,918	1,883	1,916	426,300	1,916
2021-06-24	1,838	1,873	1,835	1,864	381,000	1,864
2021-06-23	1,835	1,839	1,815	1,834	423,000	1,834
2021-06-22	1,861	1,867	1,843	1,851	389,800	1,851
2021-06-21	1,809	1,829	1,797	1,806	455,400	1,806
2021-06-18	1,852	1,854	1,831	1,847	353,600	1,847
2021-06-17	1,846	1,856	1,833	1,852	417,800	1,852
2021-06-16	1,850	1,864	1,843	1,848	448,800	1,848
2021-06-15	1,852	1,866	1,845	1,861	444,600	1,861
2021-06-14	1,875	1,878	1,846	1,869	292,500	1,869
2021-06-11	1,861	1,870	1,828	1,860	654,400	1,860
2021-06-10	1,852	1,887	1,851	1,881	359,200	1,881
2021-06-09	1,882	1,903	1,880	1,884	208,700	1,884
2021-06-08	1,854	1,879	1,851	1,875	368,100	1,875
2021-06-07	1,889	1,893	1,869	1,885	212,300	1,885
2021-06-04	1,883	1,902	1,876	1,886	308,300	1,886
2021-06-03	1,876	1,907	1,867	1,885	412,700	1,885
2021-06-02	1,858	1,883	1,853	1,874	413,200	1,874
2021-06-01	1,876	1,884	1,856	1,867	474,900	1,867
2021-05-31	1,892	1,902	1,861	1,874	573,300	1,874
2021-05-28	1,886	1,908	1,878	1,907	525,500	1,907
2021-05-27	1,890	1,905	1,846	1,846	541,900	1,846
2021-05-26	1,870	1,888	1,862	1,888	415,200	1,888
2021-05-25	1,915	1,922	1,889	1,900	341,900	1,900
2021-05-24	1,905	1,934	1,896	1,909	411,900	1,909
2021-05-21	1,902	1,904	1,869	1,893	487,500	1,893
2021-05-20	1,934	1,934	1,874	1,911	825,500	1,911
2021-05-19	2,035	2,037	1,954	1,964	640,000	1,964
2021-05-18	2,064	2,084	1,982	2,066	1,122,400	2,066
2021-05-17	2,205	2,238	2,125	2,164	344,600	2,164
2021-05-14	2,220	2,272	2,137	2,200	641,000	2,200
2021-05-13	2,200	2,249	2,189	2,199	268,300	2,199
2021-05-12	2,299	2,299	2,210	2,240	184,100	2,240
2021-05-11	2,310	2,318	2,261	2,300	265,700	2,300
2021-05-10	2,295	2,335	2,283	2,318	267,300	2,318
2021-05-07	2,208	2,290	2,196	2,284	324,900	2,284
2021-05-06	2,180	2,228	2,178	2,211	351,500	2,211
2021-04-30	2,100	2,143	2,091	2,130	243,700	2,130
2021-04-28	2,082	2,101	2,042	2,082	364,200	2,082
2021-04-27	2,088	2,109	2,063	2,082	216,500	2,082
2021-04-26	2,090	2,094	2,070	2,078	170,200	2,078
2021-04-23	2,045	2,084	2,044	2,065	146,000	2,065
2021-04-22	2,100	2,110	2,072	2,086	205,300	2,086
2021-04-21	2,082	2,089	2,039	2,067	249,300	2,067
2021-04-20	2,163	2,171	2,137	2,151	227,500	2,151
2021-04-19	2,189	2,234	2,180	2,187	326,600	2,187
2021-04-16	2,148	2,176	2,137	2,172	277,800	2,172
2021-04-15	2,113	2,156	2,101	2,138	255,300	2,138
2021-04-14	2,097	2,099	2,068	2,089	170,700	2,089
2021-04-13	2,103	2,131	2,090	2,118	176,700	2,118
2021-04-12	2,131	2,134	2,098	2,109	176,500	2,109
2021-04-09	2,157	2,171	2,126	2,128	229,200	2,128
2021-04-08	2,189	2,206	2,144	2,161	143,800	2,161
2021-04-07	2,145	2,209	2,129	2,208	309,600	2,208
2021-04-06	2,190	2,203	2,110	2,128	279,200	2,128
2021-04-05	2,188	2,208	2,170	2,177	202,700	2,177
2021-04-02	2,210	2,218	2,153	2,176	162,400	2,176
2021-04-01	2,213	2,217	2,153	2,170	301,500	2,170
2021-03-31	2,230	2,249	2,213	2,213	380,000	2,213
2021-03-30	2,192	2,253	2,176	2,230	563,900	2,230
2021-03-29	2,324	2,324	2,192	2,221	831,900	2,221
2021-03-26	2,329	2,341	2,281	2,290	254,000	2,290
2021-03-25	2,273	2,325	2,266	2,295	206,000	2,295
2021-03-24	2,282	2,284	2,226	2,230	238,200	2,230
2021-03-23	2,341	2,365	2,322	2,322	295,900	2,322
2021-03-22	2,329	2,357	2,311	2,344	242,300	2,344
2021-03-19	2,329	2,356	2,308	2,349	299,400	2,349
2021-03-18	2,347	2,350	2,310	2,342	208,600	2,342
2021-03-17	2,290	2,315	2,290	2,313	231,400	2,313
2021-03-16	2,340	2,363	2,316	2,320	195,400	2,320
2021-03-15	2,288	2,361	2,285	2,336	318,600	2,336
2021-03-12	2,263	2,276	2,243	2,273	321,300	2,273
2021-03-11	2,246	2,269	2,221	2,238	283,800	2,238
2021-03-10	2,222	2,222	2,183	2,210	177,000	2,210
2021-03-09	2,231	2,233	2,189	2,226	229,100	2,226
2021-03-08	2,190	2,247	2,183	2,199	326,900	2,199
2021-03-05	2,132	2,148	2,107	2,132	256,800	2,132
2021-03-04	2,176	2,186	2,115	2,129	268,700	2,129
2021-03-03	2,167	2,198	2,144	2,185	232,400	2,185
2021-03-02	2,165	2,175	2,106	2,117	234,100	2,117
2021-03-01	2,092	2,149	2,071	2,147	237,800	2,147
2021-02-26	2,147	2,147	2,100	2,100	279,300	2,100
2021-02-25	2,164	2,177	2,136	2,169	268,200	2,169
2021-02-24	2,161	2,166	2,112	2,114	393,700	2,114
2021-02-22	2,139	2,177	2,138	2,167	226,300	2,167
2021-02-19	2,068	2,099	2,062	2,096	163,100	2,096
2021-02-18	2,150	2,154	2,077	2,096	271,800	2,096
2021-02-17	2,082	2,149	2,078	2,148	275,800	2,148
2021-02-16	2,047	2,085	2,036	2,082	256,900	2,082
2021-02-15	2,051	2,058	2,012	2,035	216,400	2,035
2021-02-12	2,080	2,080	2,014	2,024	274,800	2,024
2021-02-10	2,090	2,109	2,068	2,074	354,700	2,074
2021-02-09	2,139	2,143	2,085	2,113	284,800	2,113
2021-02-08	2,075	2,133	2,070	2,129	240,700	2,129
2021-02-05	2,045	2,064	2,022	2,061	207,300	2,061
2021-02-04	2,006	2,032	2,004	2,028	193,400	2,028
2021-02-03	1,971	2,003	1,968	2,002	143,700	2,002
2021-02-02	1,962	2,003	1,944	1,973	286,500	1,973
2021-02-01	1,888	1,943	1,888	1,927	145,200	1,927
2021-01-29	1,927	1,935	1,888	1,888	206,600	1,888
2021-01-28	1,900	1,945	1,891	1,933	587,800	1,933
2021-01-27	1,953	1,961	1,931	1,934	215,600	1,934
2021-01-26	1,969	1,971	1,945	1,945	159,900	1,945
2021-01-25	1,945	1,982	1,936	1,982	184,200	1,982
2021-01-22	1,934	1,946	1,926	1,939	141,400	1,939
2021-01-21	1,977	1,983	1,947	1,959	190,300	1,959
2021-01-20	1,955	1,973	1,943	1,969	174,700	1,969
2021-01-19	1,965	1,969	1,936	1,936	192,200	1,936
2021-01-18	1,971	1,982	1,955	1,960	132,300	1,960
2021-01-15	2,037	2,037	1,995	2,004	133,400	2,004
2021-01-14	2,015	2,038	2,004	2,008	182,800	2,008
2021-01-13	2,035	2,053	2,024	2,033	159,900	2,033
2021-01-12	2,019	2,029	2,001	2,022	186,400	2,022
2021-01-08	2,010	2,035	1,991	2,029	259,600	2,029
2021-01-07	1,952	2,007	1,947	2,004	373,700	2,004
2021-01-06	1,912	1,931	1,898	1,926	180,000	1,926
2021-01-05	1,870	1,887	1,858	1,885	172,600	1,885
2021-01-04	1,926	1,926	1,860	1,890	112,900	1,890

分割・併合履歴： [2020-09-29]1株→0.1株