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 |
---|---|---|---|---|---|
2013/12/30 | 140 | 143 | 140 | 142 | 3,188,400 |
2013/12/27 | 139 | 141 | 137 | 140 | 7,943,300 |
2013/12/26 | 135 | 139 | 134 | 138 | 4,893,500 |
2013/12/25 | 135 | 136 | 133 | 134 | 3,846,200 |
2013/12/24 | 136 | 136 | 135 | 135 | 3,679,500 |
2013/12/20 | 136 | 137 | 135 | 136 | 2,588,400 |
2013/12/19 | 135 | 137 | 134 | 136 | 5,017,500 |
2013/12/18 | 133 | 134 | 133 | 133 | 2,166,400 |
2013/12/17 | 133 | 134 | 133 | 134 | 1,838,800 |
2013/12/16 | 134 | 134 | 132 | 132 | 3,258,100 |
2013/12/13 | 133 | 135 | 132 | 133 | 8,038,500 |
2013/12/12 | 134 | 134 | 132 | 134 | 1,996,200 |
2013/12/11 | 134 | 136 | 134 | 134 | 2,212,100 |
2013/12/10 | 134 | 135 | 133 | 135 | 1,667,400 |
2013/12/09 | 134 | 136 | 134 | 135 | 1,951,200 |
2013/12/06 | 132 | 134 | 131 | 132 | 2,902,700 |
2013/12/05 | 134 | 135 | 132 | 132 | 4,634,100 |
2013/12/04 | 136 | 137 | 134 | 135 | 4,274,300 |
2013/12/03 | 135 | 139 | 135 | 137 | 4,653,500 |
2013/12/02 | 135 | 136 | 134 | 135 | 1,532,000 |
2013/11/29 | 135 | 136 | 134 | 134 | 2,108,700 |
2013/11/28 | 135 | 136 | 134 | 136 | 2,000,800 |
2013/11/27 | 134 | 135 | 134 | 134 | 1,464,700 |
2013/11/26 | 135 | 135 | 134 | 134 | 1,609,200 |
2013/11/25 | 135 | 136 | 134 | 135 | 2,652,100 |
2013/11/22 | 138 | 138 | 134 | 134 | 9,300,000 |
2013/11/21 | 137 | 139 | 137 | 138 | 2,738,400 |
2013/11/20 | 138 | 139 | 137 | 137 | 1,905,600 |
2013/11/19 | 137 | 138 | 136 | 137 | 2,396,300 |
2013/11/18 | 139 | 139 | 137 | 137 | 2,145,700 |
2013/11/15 | 138 | 139 | 137 | 139 | 2,712,100 |
2013/11/14 | 137 | 139 | 136 | 136 | 4,847,100 |
2013/11/13 | 140 | 141 | 136 | 136 | 3,645,100 |
2013/11/12 | 139 | 141 | 138 | 141 | 1,500,100 |
2013/11/11 | 141 | 141 | 137 | 139 | 1,281,700 |
2013/11/08 | 137 | 139 | 137 | 138 | 1,197,400 |
2013/11/07 | 139 | 141 | 138 | 139 | 2,099,400 |
2013/11/06 | 135 | 140 | 135 | 139 | 1,777,800 |
2013/11/05 | 138 | 139 | 135 | 136 | 2,225,800 |
2013/11/01 | 141 | 142 | 136 | 137 | 3,137,900 |
2013/10/31 | 143 | 146 | 140 | 140 | 3,660,100 |
2013/10/30 | 154 | 157 | 139 | 142 | 10,720,700 |
2013/10/29 | 153 | 155 | 151 | 154 | 2,378,000 |
2013/10/28 | 152 | 152 | 150 | 152 | 1,440,900 |
2013/10/25 | 151 | 153 | 150 | 150 | 3,010,200 |
2013/10/24 | 147 | 151 | 147 | 150 | 2,803,300 |
2013/10/23 | 155 | 156 | 148 | 148 | 4,986,600 |
2013/10/22 | 151 | 156 | 151 | 154 | 2,739,400 |
2013/10/21 | 151 | 153 | 150 | 151 | 1,512,300 |
2013/10/18 | 150 | 151 | 149 | 150 | 2,032,500 |
2013/10/17 | 152 | 152 | 150 | 151 | 1,500,500 |
2013/10/16 | 149 | 150 | 148 | 149 | 1,411,000 |
2013/10/15 | 151 | 152 | 148 | 150 | 3,279,300 |
2013/10/11 | 151 | 153 | 150 | 150 | 4,373,000 |
2013/10/10 | 151 | 151 | 148 | 149 | 2,041,600 |
2013/10/09 | 144 | 150 | 144 | 150 | 2,909,700 |
2013/10/08 | 142 | 146 | 142 | 146 | 2,711,900 |
2013/10/07 | 146 | 146 | 141 | 142 | 2,362,700 |
2013/10/04 | 147 | 148 | 143 | 146 | 3,074,300 |
2013/10/03 | 146 | 150 | 145 | 148 | 2,980,700 |
2013/10/02 | 151 | 153 | 144 | 144 | 4,456,900 |
2013/10/01 | 151 | 155 | 151 | 153 | 5,133,900 |
2013/09/30 | 151 | 154 | 151 | 151 | 2,610,100 |
2013/09/27 | 159 | 159 | 153 | 153 | 4,873,100 |
2013/09/26 | 152 | 160 | 148 | 160 | 5,082,000 |
2013/09/25 | 162 | 164 | 150 | 152 | 9,945,600 |
2013/09/24 | 152 | 157 | 152 | 155 | 3,984,900 |
2013/09/20 | 155 | 157 | 152 | 153 | 4,499,100 |
2013/09/19 | 152 | 154 | 151 | 154 | 3,344,100 |
2013/09/18 | 151 | 152 | 150 | 151 | 2,910,700 |
2013/09/17 | 152 | 153 | 150 | 150 | 2,286,400 |
2013/09/13 | 147 | 152 | 143 | 151 | 10,977,700 |
2013/09/12 | 142 | 147 | 141 | 147 | 4,579,000 |
2013/09/11 | 142 | 144 | 140 | 141 | 5,277,200 |
2013/09/10 | 135 | 141 | 134 | 140 | 5,581,100 |
2013/09/09 | 132 | 134 | 131 | 134 | 3,200,600 |
2013/09/06 | 129 | 130 | 127 | 129 | 1,749,900 |
2013/09/05 | 130 | 131 | 127 | 129 | 1,953,200 |
2013/09/04 | 129 | 130 | 127 | 130 | 2,115,300 |
2013/09/03 | 127 | 131 | 127 | 130 | 2,025,100 |
2013/09/02 | 126 | 127 | 125 | 126 | 1,717,200 |
2013/08/30 | 127 | 128 | 125 | 125 | 1,123,000 |
2013/08/29 | 126 | 127 | 125 | 127 | 1,426,300 |
2013/08/28 | 127 | 128 | 125 | 126 | 1,395,300 |
2013/08/27 | 128 | 131 | 128 | 129 | 1,651,900 |
2013/08/26 | 130 | 131 | 127 | 129 | 2,210,900 |
2013/08/23 | 130 | 132 | 128 | 129 | 3,022,500 |
2013/08/22 | 127 | 129 | 127 | 128 | 1,306,100 |
2013/08/21 | 130 | 132 | 128 | 129 | 2,417,900 |
2013/08/20 | 134 | 134 | 129 | 131 | 2,569,600 |
2013/08/19 | 132 | 134 | 131 | 133 | 1,012,200 |
2013/08/16 | 131 | 133 | 131 | 132 | 685,400 |
2013/08/15 | 134 | 135 | 133 | 133 | 1,090,100 |
2013/08/14 | 136 | 137 | 131 | 135 | 3,411,700 |
2013/08/13 | 135 | 136 | 134 | 136 | 1,741,700 |
2013/08/12 | 131 | 136 | 130 | 135 | 2,612,800 |
2013/08/09 | 132 | 135 | 131 | 132 | 4,011,900 |
2013/08/08 | 133 | 133 | 130 | 132 | 2,786,600 |
2013/08/07 | 135 | 135 | 133 | 134 | 1,238,000 |
2013/08/06 | 137 | 137 | 134 | 137 | 2,218,800 |
2013/08/05 | 137 | 139 | 134 | 136 | 3,507,000 |
2013/08/02 | 135 | 139 | 134 | 138 | 6,304,000 |
2013/08/01 | 131 | 134 | 130 | 134 | 2,435,800 |
2013/07/31 | 128 | 132 | 128 | 131 | 2,166,300 |
2013/07/30 | 125 | 133 | 125 | 130 | 4,460,600 |
2013/07/29 | 130 | 130 | 127 | 127 | 2,890,400 |
2013/07/26 | 134 | 134 | 132 | 132 | 2,631,500 |
2013/07/25 | 134 | 135 | 133 | 134 | 3,289,900 |
2013/07/24 | 131 | 134 | 130 | 134 | 3,953,800 |
2013/07/23 | 131 | 133 | 131 | 131 | 1,696,100 |
2013/07/22 | 132 | 133 | 131 | 132 | 1,611,600 |
2013/07/19 | 134 | 135 | 130 | 131 | 5,547,300 |
2013/07/18 | 134 | 135 | 132 | 134 | 2,917,700 |
2013/07/17 | 132 | 134 | 129 | 134 | 4,519,900 |
2013/07/16 | 132 | 132 | 131 | 132 | 1,379,500 |
2013/07/12 | 131 | 134 | 131 | 131 | 3,580,800 |
2013/07/11 | 132 | 132 | 130 | 130 | 2,735,000 |
2013/07/10 | 132 | 134 | 131 | 133 | 3,117,800 |
2013/07/09 | 130 | 132 | 129 | 132 | 5,094,800 |
2013/07/08 | 130 | 131 | 127 | 127 | 3,532,800 |
2013/07/05 | 125 | 129 | 125 | 127 | 3,863,300 |
2013/07/04 | 121 | 125 | 121 | 125 | 2,647,900 |
2013/07/03 | 123 | 123 | 122 | 122 | 1,550,800 |
2013/07/02 | 121 | 123 | 120 | 123 | 3,250,900 |
2013/07/01 | 119 | 120 | 118 | 120 | 2,175,400 |
2013/06/28 | 114 | 120 | 114 | 120 | 4,783,200 |
2013/06/27 | 111 | 112 | 110 | 112 | 2,696,300 |
2013/06/26 | 113 | 114 | 110 | 110 | 1,831,900 |
2013/06/25 | 113 | 115 | 110 | 112 | 3,002,500 |
2013/06/24 | 117 | 117 | 113 | 113 | 1,896,800 |
2013/06/21 | 113 | 116 | 112 | 116 | 3,187,300 |
2013/06/20 | 115 | 117 | 114 | 116 | 2,998,200 |
2013/06/19 | 115 | 116 | 113 | 115 | 3,816,700 |
2013/06/18 | 112 | 114 | 111 | 112 | 1,727,400 |
2013/06/17 | 107 | 114 | 107 | 112 | 4,418,800 |
2013/06/14 | 110 | 111 | 107 | 107 | 5,824,700 |
2013/06/13 | 109 | 110 | 107 | 107 | 3,141,900 |
2013/06/12 | 109 | 113 | 108 | 111 | 4,476,900 |
2013/06/11 | 115 | 115 | 110 | 110 | 4,609,200 |
2013/06/10 | 115 | 116 | 112 | 113 | 5,710,300 |
2013/06/07 | 109 | 113 | 108 | 110 | 6,139,700 |
2013/06/06 | 111 | 116 | 109 | 111 | 4,349,300 |
2013/06/05 | 116 | 120 | 112 | 112 | 7,125,900 |
2013/06/04 | 109 | 117 | 108 | 117 | 6,695,600 |
2013/06/03 | 114 | 115 | 108 | 109 | 6,185,700 |
2013/05/31 | 121 | 122 | 116 | 116 | 5,177,500 |
2013/05/30 | 123 | 123 | 118 | 118 | 6,286,200 |
2013/05/29 | 129 | 130 | 123 | 124 | 5,570,200 |
2013/05/28 | 120 | 128 | 120 | 125 | 4,891,500 |
2013/05/27 | 130 | 132 | 122 | 123 | 5,483,600 |
2013/05/24 | 137 | 139 | 127 | 133 | 8,342,200 |
2013/05/23 | 146 | 150 | 132 | 132 | 12,608,900 |
2013/05/22 | 151 | 153 | 143 | 144 | 12,536,800 |
2013/05/21 | 136 | 148 | 136 | 143 | 13,183,200 |
2013/05/20 | 131 | 135 | 131 | 135 | 5,092,200 |
2013/05/17 | 122 | 128 | 122 | 128 | 4,216,500 |
2013/05/16 | 126 | 128 | 122 | 122 | 6,095,300 |
2013/05/15 | 121 | 127 | 120 | 124 | 6,547,100 |
2013/05/14 | 118 | 121 | 118 | 120 | 2,919,300 |
2013/05/13 | 120 | 121 | 119 | 120 | 2,897,600 |
2013/05/10 | 122 | 122 | 119 | 120 | 2,790,000 |
2013/05/09 | 121 | 122 | 119 | 119 | 2,490,100 |
2013/05/08 | 120 | 122 | 119 | 120 | 3,600,300 |
2013/05/07 | 117 | 119 | 116 | 119 | 2,898,300 |
2013/05/02 | 112 | 116 | 112 | 115 | 2,067,300 |
2013/05/01 | 115 | 116 | 113 | 113 | 2,246,100 |
2013/04/30 | 115 | 117 | 113 | 115 | 2,855,200 |
2013/04/26 | 120 | 120 | 114 | 115 | 5,698,100 |
2013/04/25 | 121 | 122 | 119 | 119 | 4,278,800 |
2013/04/24 | 118 | 122 | 117 | 121 | 7,938,400 |
2013/04/23 | 115 | 118 | 114 | 117 | 6,397,300 |
2013/04/22 | 114 | 116 | 113 | 115 | 5,378,900 |
2013/04/19 | 111 | 113 | 111 | 112 | 1,898,600 |
2013/04/18 | 110 | 114 | 109 | 112 | 4,209,700 |
2013/04/17 | 113 | 113 | 107 | 110 | 6,972,000 |
2013/04/16 | 109 | 113 | 108 | 111 | 5,373,800 |
2013/04/15 | 108 | 113 | 107 | 113 | 5,972,500 |
2013/04/12 | 111 | 112 | 109 | 110 | 5,442,900 |
2013/04/11 | 111 | 113 | 109 | 110 | 9,112,800 |
2013/04/10 | 102 | 109 | 102 | 108 | 7,214,600 |
2013/04/09 | 103 | 103 | 101 | 102 | 5,823,500 |
2013/04/08 | 97 | 101 | 97 | 101 | 4,816,700 |
2013/04/05 | 100 | 102 | 95 | 96 | 9,237,300 |
2013/04/04 | 97 | 98 | 95 | 98 | 3,768,300 |
2013/04/03 | 99 | 100 | 98 | 99 | 2,572,200 |
2013/04/02 | 100 | 100 | 96 | 98 | 3,477,200 |
2013/04/01 | 104 | 104 | 101 | 101 | 3,074,200 |
2013/03/29 | 108 | 108 | 105 | 105 | 2,954,900 |
2013/03/28 | 111 | 113 | 107 | 107 | 4,635,000 |
2013/03/27 | 112 | 113 | 111 | 113 | 2,263,500 |
2013/03/26 | 115 | 116 | 114 | 114 | 4,614,400 |
2013/03/25 | 115 | 118 | 114 | 116 | 7,232,700 |
2013/03/22 | 112 | 115 | 111 | 114 | 5,947,900 |
2013/03/21 | 113 | 114 | 112 | 113 | 3,601,000 |
2013/03/19 | 111 | 112 | 110 | 112 | 2,806,200 |
2013/03/18 | 108 | 110 | 107 | 109 | 4,748,800 |
2013/03/15 | 112 | 114 | 111 | 111 | 7,653,100 |
2013/03/14 | 111 | 112 | 109 | 111 | 3,227,100 |
2013/03/13 | 110 | 111 | 109 | 110 | 1,744,300 |
2013/03/12 | 113 | 114 | 109 | 110 | 4,845,500 |
2013/03/11 | 112 | 114 | 111 | 112 | 3,028,500 |
2013/03/08 | 112 | 113 | 111 | 111 | 7,869,400 |
2013/03/07 | 112 | 113 | 111 | 111 | 4,688,000 |
2013/03/06 | 112 | 113 | 110 | 112 | 3,613,900 |
2013/03/05 | 111 | 113 | 109 | 110 | 7,657,100 |
2013/03/04 | 107 | 110 | 107 | 109 | 7,015,600 |
2013/03/01 | 105 | 106 | 105 | 106 | 1,264,400 |
2013/02/28 | 106 | 107 | 105 | 107 | 3,373,600 |
2013/02/27 | 106 | 107 | 104 | 104 | 2,538,100 |
2013/02/26 | 105 | 107 | 104 | 105 | 2,723,200 |
2013/02/25 | 108 | 109 | 107 | 108 | 2,989,500 |
2013/02/22 | 105 | 106 | 103 | 105 | 4,854,900 |
2013/02/21 | 108 | 109 | 106 | 106 | 1,908,800 |
2013/02/20 | 108 | 110 | 108 | 108 | 3,017,500 |
2013/02/19 | 109 | 109 | 106 | 107 | 3,020,100 |
2013/02/18 | 105 | 109 | 105 | 108 | 2,316,700 |
2013/02/15 | 107 | 108 | 102 | 104 | 4,601,700 |
2013/02/14 | 110 | 111 | 108 | 108 | 4,422,500 |
2013/02/13 | 113 | 114 | 109 | 110 | 7,128,400 |
2013/02/12 | 114 | 116 | 112 | 113 | 11,832,200 |
2013/02/08 | 112 | 114 | 110 | 110 | 5,785,400 |
2013/02/07 | 108 | 117 | 106 | 113 | 16,979,000 |
2013/02/06 | 106 | 108 | 104 | 106 | 6,538,200 |
2013/02/05 | 105 | 106 | 103 | 104 | 5,109,600 |
2013/02/04 | 106 | 106 | 104 | 106 | 4,551,900 |
2013/02/01 | 107 | 107 | 104 | 104 | 5,065,100 |
2013/01/31 | 106 | 110 | 104 | 105 | 15,076,000 |
2013/01/30 | 99 | 107 | 99 | 104 | 13,714,600 |
2013/01/29 | 98 | 101 | 98 | 99 | 3,288,400 |
2013/01/28 | 101 | 102 | 98 | 99 | 3,304,700 |
2013/01/25 | 100 | 101 | 99 | 100 | 2,246,600 |
2013/01/24 | 96 | 99 | 96 | 98 | 2,808,100 |
2013/01/23 | 98 | 98 | 96 | 96 | 1,588,300 |
2013/01/22 | 100 | 101 | 96 | 98 | 4,240,000 |
2013/01/21 | 102 | 102 | 99 | 99 | 2,592,100 |
2013/01/18 | 101 | 102 | 100 | 101 | 3,395,700 |
2013/01/17 | 99 | 100 | 96 | 98 | 4,297,600 |
2013/01/16 | 103 | 104 | 98 | 99 | 5,388,500 |
2013/01/15 | 106 | 106 | 103 | 103 | 4,803,100 |
2013/01/11 | 104 | 106 | 102 | 103 | 7,166,300 |
2013/01/10 | 102 | 104 | 101 | 103 | 6,181,100 |
2013/01/09 | 100 | 102 | 97 | 101 | 5,234,700 |
2013/01/08 | 103 | 103 | 101 | 101 | 2,652,000 |
2013/01/07 | 105 | 106 | 102 | 103 | 2,526,800 |
2013/01/04 | 106 | 106 | 104 | 105 | 3,339,200 |