日本軽金属ホールディングス(5703)の株価時系列情報
日本軽金属ホールディングス(5703)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 104 | 104 | 101 | 102 | 4,829,000 |
2012/12/27 | 96 | 105 | 95 | 101 | 11,393,300 |
2012/12/26 | 92 | 96 | 91 | 94 | 5,445,900 |
2012/12/25 | 89 | 92 | 89 | 92 | 3,720,000 |
2012/12/21 | 91 | 93 | 86 | 87 | 6,868,100 |
2012/12/20 | 90 | 91 | 88 | 89 | 6,377,000 |
2012/12/19 | 87 | 91 | 87 | 90 | 8,280,500 |
2012/12/18 | 85 | 87 | 84 | 87 | 4,103,700 |
2012/12/17 | 85 | 87 | 84 | 85 | 3,597,500 |
2012/12/14 | 85 | 86 | 83 | 84 | 5,253,700 |
2012/12/13 | 87 | 87 | 84 | 85 | 5,548,500 |
2012/12/12 | 79 | 87 | 78 | 87 | 11,813,600 |
2012/12/11 | 78 | 79 | 77 | 78 | 994,100 |
2012/12/10 | 78 | 80 | 77 | 78 | 2,148,900 |
2012/12/07 | 78 | 79 | 77 | 78 | 2,034,400 |
2012/12/06 | 78 | 80 | 77 | 78 | 5,588,100 |
2012/12/05 | 75 | 78 | 75 | 77 | 3,194,300 |
2012/12/04 | 75 | 77 | 74 | 75 | 3,324,500 |
2012/12/03 | 75 | 76 | 74 | 74 | 2,378,200 |
2012/11/30 | 75 | 76 | 74 | 74 | 1,635,100 |
2012/11/29 | 73 | 76 | 73 | 75 | 1,869,400 |
2012/11/28 | 74 | 75 | 73 | 73 | 1,341,800 |
2012/11/27 | 76 | 76 | 73 | 74 | 3,303,600 |
2012/11/26 | 76 | 77 | 75 | 75 | 2,711,800 |
2012/11/22 | 75 | 75 | 73 | 74 | 2,932,900 |
2012/11/21 | 71 | 74 | 71 | 74 | 5,015,400 |
2012/11/20 | 71 | 71 | 70 | 71 | 1,268,500 |
2012/11/19 | 70 | 71 | 69 | 69 | 3,167,100 |
2012/11/16 | 70 | 71 | 67 | 69 | 7,125,200 |
2012/11/15 | 71 | 72 | 65 | 70 | 7,764,500 |
2012/11/14 | 71 | 71 | 70 | 71 | 451,600 |
2012/11/13 | 71 | 72 | 70 | 70 | 1,338,600 |
2012/11/12 | 71 | 71 | 70 | 70 | 906,900 |
2012/11/09 | 70 | 71 | 70 | 70 | 1,150,400 |
2012/11/08 | 71 | 72 | 70 | 70 | 1,709,000 |
2012/11/07 | 72 | 73 | 71 | 72 | 1,938,400 |
2012/11/06 | 72 | 72 | 71 | 72 | 1,071,300 |
2012/11/05 | 72 | 73 | 71 | 72 | 1,711,800 |
2012/11/02 | 72 | 73 | 71 | 72 | 1,863,700 |
2012/11/01 | 74 | 74 | 71 | 71 | 3,759,600 |
2012/10/31 | 72 | 74 | 71 | 72 | 2,683,300 |
2012/10/30 | 73 | 73 | 70 | 70 | 4,268,500 |
2012/10/29 | 74 | 76 | 72 | 72 | 2,767,200 |
2012/10/26 | 77 | 78 | 73 | 73 | 2,723,400 |
2012/10/25 | 78 | 78 | 76 | 77 | 1,467,700 |
2012/10/24 | 77 | 80 | 77 | 78 | 3,058,200 |
2012/10/23 | 80 | 81 | 79 | 80 | 3,106,400 |
2012/10/22 | 74 | 80 | 73 | 79 | 3,551,300 |
2012/10/19 | 72 | 76 | 71 | 75 | 3,311,600 |
2012/10/18 | 71 | 73 | 70 | 71 | 3,395,200 |
2012/10/17 | 70 | 71 | 69 | 69 | 1,921,200 |
2012/10/16 | 70 | 71 | 69 | 70 | 2,006,800 |
2012/10/15 | 70 | 71 | 69 | 71 | 1,190,400 |
2012/10/12 | 71 | 71 | 69 | 69 | 3,612,000 |
2012/10/11 | 71 | 72 | 70 | 70 | 1,531,800 |
2012/10/10 | 71 | 72 | 71 | 71 | 1,419,900 |
2012/10/09 | 71 | 74 | 70 | 72 | 2,137,300 |
2012/10/05 | 72 | 73 | 71 | 71 | 2,702,800 |
2012/10/04 | 71 | 74 | 70 | 72 | 3,382,400 |
2012/10/03 | 75 | 76 | 69 | 70 | 5,685,000 |
2012/10/02 | 80 | 80 | 75 | 77 | 2,681,600 |
2012/10/01 | 77 | 79 | 75 | 79 | 14,123,100 |