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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,512 | 1,524 | 1,512 | 1,513 | 176,500 |
| 2022/12/29 | 1,507 | 1,515 | 1,499 | 1,515 | 189,400 |
| 2022/12/28 | 1,527 | 1,531 | 1,513 | 1,517 | 230,900 |
| 2022/12/27 | 1,522 | 1,527 | 1,508 | 1,527 | 317,100 |
| 2022/12/26 | 1,500 | 1,513 | 1,500 | 1,512 | 312,300 |
| 2022/12/23 | 1,496 | 1,502 | 1,491 | 1,491 | 222,400 |
| 2022/12/22 | 1,500 | 1,506 | 1,495 | 1,506 | 198,600 |
| 2022/12/21 | 1,498 | 1,504 | 1,486 | 1,491 | 350,100 |
| 2022/12/20 | 1,517 | 1,521 | 1,479 | 1,497 | 516,600 |
| 2022/12/19 | 1,507 | 1,524 | 1,505 | 1,520 | 180,200 |
| 2022/12/16 | 1,533 | 1,537 | 1,512 | 1,512 | 416,500 |
| 2022/12/15 | 1,542 | 1,547 | 1,540 | 1,547 | 134,000 |
| 2022/12/14 | 1,540 | 1,547 | 1,536 | 1,540 | 198,300 |
| 2022/12/13 | 1,550 | 1,551 | 1,532 | 1,533 | 253,600 |
| 2022/12/12 | 1,548 | 1,562 | 1,537 | 1,543 | 249,000 |
| 2022/12/09 | 1,550 | 1,558 | 1,544 | 1,546 | 213,000 |
| 2022/12/08 | 1,564 | 1,564 | 1,538 | 1,546 | 196,300 |
| 2022/12/07 | 1,552 | 1,569 | 1,550 | 1,561 | 200,900 |
| 2022/12/06 | 1,540 | 1,556 | 1,536 | 1,554 | 206,900 |
| 2022/12/05 | 1,551 | 1,557 | 1,541 | 1,548 | 224,600 |
| 2022/12/02 | 1,543 | 1,545 | 1,527 | 1,541 | 265,400 |
| 2022/12/01 | 1,547 | 1,559 | 1,541 | 1,551 | 257,800 |
| 2022/11/30 | 1,542 | 1,547 | 1,531 | 1,532 | 325,600 |
| 2022/11/29 | 1,531 | 1,546 | 1,524 | 1,542 | 181,100 |
| 2022/11/28 | 1,567 | 1,569 | 1,531 | 1,540 | 266,600 |
| 2022/11/25 | 1,556 | 1,571 | 1,551 | 1,565 | 248,300 |
| 2022/11/24 | 1,551 | 1,564 | 1,545 | 1,552 | 290,000 |
| 2022/11/22 | 1,554 | 1,565 | 1,546 | 1,548 | 230,300 |
| 2022/11/21 | 1,540 | 1,548 | 1,536 | 1,548 | 201,800 |
| 2022/11/18 | 1,544 | 1,553 | 1,534 | 1,535 | 278,100 |
| 2022/11/17 | 1,543 | 1,549 | 1,537 | 1,544 | 218,100 |
| 2022/11/16 | 1,543 | 1,549 | 1,533 | 1,549 | 262,200 |
| 2022/11/15 | 1,513 | 1,549 | 1,510 | 1,547 | 309,500 |
| 2022/11/14 | 1,520 | 1,532 | 1,511 | 1,514 | 258,000 |
| 2022/11/11 | 1,521 | 1,523 | 1,501 | 1,514 | 360,500 |
| 2022/11/10 | 1,493 | 1,501 | 1,489 | 1,496 | 253,900 |
| 2022/11/09 | 1,512 | 1,525 | 1,504 | 1,514 | 338,100 |
| 2022/11/08 | 1,505 | 1,516 | 1,499 | 1,516 | 259,600 |
| 2022/11/07 | 1,483 | 1,517 | 1,481 | 1,498 | 551,300 |
| 2022/11/04 | 1,451 | 1,464 | 1,444 | 1,462 | 518,100 |
| 2022/11/02 | 1,463 | 1,477 | 1,456 | 1,464 | 484,900 |
| 2022/11/01 | 1,472 | 1,476 | 1,443 | 1,463 | 451,300 |
| 2022/10/31 | 1,456 | 1,469 | 1,445 | 1,451 | 459,600 |
| 2022/10/28 | 1,458 | 1,462 | 1,446 | 1,452 | 452,600 |
| 2022/10/27 | 1,472 | 1,472 | 1,461 | 1,466 | 251,000 |
| 2022/10/26 | 1,467 | 1,472 | 1,464 | 1,468 | 269,900 |
| 2022/10/25 | 1,460 | 1,471 | 1,455 | 1,464 | 308,900 |
| 2022/10/24 | 1,473 | 1,473 | 1,455 | 1,455 | 319,200 |
| 2022/10/21 | 1,456 | 1,460 | 1,450 | 1,450 | 269,900 |
| 2022/10/20 | 1,464 | 1,466 | 1,452 | 1,458 | 325,500 |
| 2022/10/19 | 1,474 | 1,478 | 1,466 | 1,472 | 289,100 |
| 2022/10/18 | 1,485 | 1,485 | 1,468 | 1,474 | 334,300 |
| 2022/10/17 | 1,474 | 1,481 | 1,470 | 1,474 | 309,900 |
| 2022/10/14 | 1,481 | 1,503 | 1,474 | 1,491 | 348,300 |
| 2022/10/13 | 1,470 | 1,470 | 1,458 | 1,459 | 274,100 |
| 2022/10/12 | 1,473 | 1,475 | 1,460 | 1,464 | 338,500 |
| 2022/10/11 | 1,489 | 1,495 | 1,474 | 1,480 | 381,600 |
| 2022/10/07 | 1,501 | 1,503 | 1,490 | 1,498 | 449,500 |
| 2022/10/06 | 1,515 | 1,532 | 1,515 | 1,519 | 363,100 |
| 2022/10/05 | 1,532 | 1,534 | 1,516 | 1,525 | 355,600 |
| 2022/10/04 | 1,492 | 1,520 | 1,486 | 1,514 | 630,200 |
| 2022/10/03 | 1,447 | 1,462 | 1,426 | 1,462 | 628,900 |
| 2022/09/30 | 1,485 | 1,504 | 1,440 | 1,448 | 1,177,500 |
| 2022/09/29 | 1,522 | 1,526 | 1,495 | 1,516 | 540,900 |
| 2022/09/28 | 1,545 | 1,548 | 1,513 | 1,527 | 765,300 |
| 2022/09/27 | 1,554 | 1,575 | 1,547 | 1,548 | 550,400 |
| 2022/09/26 | 1,596 | 1,596 | 1,554 | 1,560 | 647,200 |
| 2022/09/22 | 1,615 | 1,618 | 1,601 | 1,606 | 314,000 |
| 2022/09/21 | 1,609 | 1,630 | 1,607 | 1,628 | 275,200 |
| 2022/09/20 | 1,620 | 1,634 | 1,616 | 1,619 | 317,000 |
| 2022/09/16 | 1,600 | 1,606 | 1,592 | 1,600 | 484,500 |
| 2022/09/15 | 1,616 | 1,616 | 1,605 | 1,609 | 267,200 |
| 2022/09/14 | 1,618 | 1,625 | 1,608 | 1,622 | 395,700 |
| 2022/09/13 | 1,628 | 1,646 | 1,625 | 1,641 | 333,300 |
| 2022/09/12 | 1,644 | 1,644 | 1,621 | 1,625 | 299,400 |
| 2022/09/09 | 1,620 | 1,635 | 1,617 | 1,631 | 372,100 |
| 2022/09/08 | 1,601 | 1,613 | 1,595 | 1,613 | 348,200 |
| 2022/09/07 | 1,624 | 1,628 | 1,584 | 1,592 | 575,500 |
| 2022/09/06 | 1,605 | 1,639 | 1,599 | 1,637 | 727,600 |
| 2022/09/05 | 1,597 | 1,607 | 1,585 | 1,594 | 302,800 |
| 2022/09/02 | 1,589 | 1,592 | 1,578 | 1,588 | 312,300 |
| 2022/09/01 | 1,600 | 1,607 | 1,581 | 1,593 | 498,100 |
| 2022/08/31 | 1,606 | 1,616 | 1,602 | 1,607 | 326,900 |
| 2022/08/30 | 1,625 | 1,628 | 1,616 | 1,625 | 205,600 |
| 2022/08/29 | 1,600 | 1,612 | 1,597 | 1,610 | 336,800 |
| 2022/08/26 | 1,629 | 1,633 | 1,622 | 1,630 | 216,700 |
| 2022/08/25 | 1,632 | 1,634 | 1,618 | 1,619 | 167,600 |
| 2022/08/24 | 1,625 | 1,630 | 1,618 | 1,626 | 260,900 |
| 2022/08/23 | 1,610 | 1,615 | 1,605 | 1,608 | 294,800 |
| 2022/08/22 | 1,620 | 1,624 | 1,606 | 1,615 | 373,600 |
| 2022/08/19 | 1,638 | 1,642 | 1,625 | 1,630 | 308,800 |
| 2022/08/18 | 1,620 | 1,629 | 1,620 | 1,626 | 275,800 |
| 2022/08/17 | 1,629 | 1,646 | 1,621 | 1,636 | 316,200 |
| 2022/08/16 | 1,621 | 1,625 | 1,611 | 1,615 | 318,100 |
| 2022/08/15 | 1,646 | 1,649 | 1,629 | 1,634 | 277,600 |
| 2022/08/12 | 1,646 | 1,657 | 1,638 | 1,646 | 517,000 |
| 2022/08/10 | 1,610 | 1,632 | 1,604 | 1,632 | 296,300 |
| 2022/08/09 | 1,623 | 1,626 | 1,605 | 1,612 | 229,300 |
| 2022/08/08 | 1,613 | 1,624 | 1,606 | 1,619 | 425,200 |
| 2022/08/05 | 1,581 | 1,615 | 1,578 | 1,615 | 392,700 |
| 2022/08/04 | 1,564 | 1,582 | 1,557 | 1,575 | 349,900 |
| 2022/08/03 | 1,585 | 1,585 | 1,553 | 1,569 | 453,300 |
| 2022/08/02 | 1,612 | 1,632 | 1,587 | 1,587 | 649,100 |
| 2022/08/01 | 1,588 | 1,635 | 1,570 | 1,623 | 1,004,500 |
| 2022/07/29 | 1,592 | 1,597 | 1,585 | 1,587 | 280,800 |
| 2022/07/28 | 1,590 | 1,597 | 1,586 | 1,590 | 420,000 |
| 2022/07/27 | 1,580 | 1,587 | 1,573 | 1,585 | 204,600 |
| 2022/07/26 | 1,578 | 1,588 | 1,576 | 1,578 | 323,500 |
| 2022/07/25 | 1,565 | 1,578 | 1,564 | 1,569 | 216,000 |
| 2022/07/22 | 1,569 | 1,573 | 1,561 | 1,567 | 220,400 |
| 2022/07/21 | 1,550 | 1,567 | 1,547 | 1,567 | 296,200 |
| 2022/07/20 | 1,561 | 1,568 | 1,556 | 1,563 | 436,400 |
| 2022/07/19 | 1,540 | 1,554 | 1,532 | 1,551 | 483,400 |
| 2022/07/15 | 1,512 | 1,520 | 1,501 | 1,515 | 341,500 |
| 2022/07/14 | 1,505 | 1,517 | 1,501 | 1,512 | 258,400 |
| 2022/07/13 | 1,496 | 1,505 | 1,495 | 1,504 | 335,800 |
| 2022/07/12 | 1,515 | 1,516 | 1,492 | 1,492 | 617,200 |
| 2022/07/11 | 1,539 | 1,542 | 1,523 | 1,528 | 368,700 |
| 2022/07/08 | 1,521 | 1,542 | 1,515 | 1,528 | 585,500 |
| 2022/07/07 | 1,509 | 1,512 | 1,481 | 1,505 | 390,700 |
| 2022/07/06 | 1,505 | 1,513 | 1,494 | 1,495 | 479,600 |
| 2022/07/05 | 1,524 | 1,537 | 1,521 | 1,534 | 400,700 |
| 2022/07/04 | 1,485 | 1,514 | 1,480 | 1,514 | 477,600 |
| 2022/07/01 | 1,491 | 1,502 | 1,482 | 1,490 | 433,500 |
| 2022/06/30 | 1,517 | 1,518 | 1,490 | 1,494 | 577,700 |
| 2022/06/29 | 1,514 | 1,530 | 1,512 | 1,522 | 417,500 |
| 2022/06/28 | 1,516 | 1,532 | 1,516 | 1,524 | 384,700 |
| 2022/06/27 | 1,520 | 1,527 | 1,506 | 1,519 | 427,000 |
| 2022/06/24 | 1,474 | 1,491 | 1,468 | 1,490 | 475,600 |
| 2022/06/23 | 1,475 | 1,493 | 1,470 | 1,481 | 566,200 |
| 2022/06/22 | 1,521 | 1,521 | 1,485 | 1,486 | 766,100 |
| 2022/06/21 | 1,507 | 1,533 | 1,503 | 1,522 | 398,800 |
| 2022/06/20 | 1,505 | 1,516 | 1,484 | 1,490 | 548,900 |
| 2022/06/17 | 1,524 | 1,524 | 1,495 | 1,501 | 864,900 |
| 2022/06/16 | 1,541 | 1,562 | 1,538 | 1,546 | 522,700 |
| 2022/06/15 | 1,548 | 1,557 | 1,526 | 1,526 | 668,200 |
| 2022/06/14 | 1,540 | 1,555 | 1,537 | 1,553 | 477,700 |
| 2022/06/13 | 1,570 | 1,574 | 1,554 | 1,557 | 532,600 |
| 2022/06/10 | 1,605 | 1,605 | 1,582 | 1,589 | 541,200 |
| 2022/06/09 | 1,620 | 1,628 | 1,616 | 1,616 | 268,100 |
| 2022/06/08 | 1,641 | 1,643 | 1,618 | 1,620 | 499,800 |
| 2022/06/07 | 1,624 | 1,648 | 1,617 | 1,642 | 366,800 |
| 2022/06/06 | 1,610 | 1,619 | 1,607 | 1,617 | 217,100 |
| 2022/06/03 | 1,619 | 1,623 | 1,607 | 1,614 | 336,700 |
| 2022/06/02 | 1,611 | 1,615 | 1,595 | 1,605 | 289,700 |
| 2022/06/01 | 1,579 | 1,611 | 1,572 | 1,611 | 375,900 |
| 2022/05/31 | 1,578 | 1,595 | 1,574 | 1,577 | 382,900 |
| 2022/05/30 | 1,579 | 1,587 | 1,570 | 1,578 | 456,600 |
| 2022/05/27 | 1,567 | 1,570 | 1,551 | 1,566 | 293,200 |
| 2022/05/26 | 1,569 | 1,581 | 1,553 | 1,553 | 387,300 |
| 2022/05/25 | 1,591 | 1,603 | 1,566 | 1,569 | 476,900 |
| 2022/05/24 | 1,626 | 1,631 | 1,598 | 1,598 | 222,200 |
| 2022/05/23 | 1,622 | 1,631 | 1,610 | 1,617 | 224,200 |
| 2022/05/20 | 1,603 | 1,626 | 1,598 | 1,616 | 355,600 |
| 2022/05/19 | 1,551 | 1,595 | 1,548 | 1,592 | 332,200 |
| 2022/05/18 | 1,568 | 1,601 | 1,554 | 1,599 | 634,500 |
| 2022/05/17 | 1,590 | 1,596 | 1,532 | 1,550 | 1,079,300 |
| 2022/05/16 | 1,649 | 1,651 | 1,583 | 1,602 | 906,700 |
| 2022/05/13 | 1,593 | 1,641 | 1,591 | 1,636 | 379,200 |
| 2022/05/12 | 1,605 | 1,627 | 1,596 | 1,598 | 441,200 |
| 2022/05/11 | 1,612 | 1,631 | 1,601 | 1,626 | 299,600 |
| 2022/05/10 | 1,638 | 1,640 | 1,614 | 1,631 | 284,900 |
| 2022/05/09 | 1,670 | 1,671 | 1,635 | 1,651 | 343,100 |
| 2022/05/06 | 1,670 | 1,704 | 1,665 | 1,693 | 348,500 |
| 2022/05/02 | 1,647 | 1,669 | 1,638 | 1,662 | 247,300 |
| 2022/04/28 | 1,617 | 1,665 | 1,613 | 1,665 | 358,800 |
| 2022/04/27 | 1,600 | 1,617 | 1,592 | 1,602 | 518,100 |
| 2022/04/26 | 1,629 | 1,629 | 1,606 | 1,615 | 545,000 |
| 2022/04/25 | 1,628 | 1,646 | 1,625 | 1,630 | 314,300 |
| 2022/04/22 | 1,669 | 1,677 | 1,644 | 1,653 | 355,300 |
| 2022/04/21 | 1,705 | 1,706 | 1,678 | 1,694 | 246,000 |
| 2022/04/20 | 1,702 | 1,702 | 1,686 | 1,700 | 232,600 |
| 2022/04/19 | 1,680 | 1,699 | 1,678 | 1,698 | 254,900 |
| 2022/04/18 | 1,663 | 1,666 | 1,639 | 1,657 | 234,100 |
| 2022/04/15 | 1,684 | 1,686 | 1,656 | 1,663 | 193,800 |
| 2022/04/14 | 1,670 | 1,695 | 1,667 | 1,682 | 241,300 |
| 2022/04/13 | 1,650 | 1,655 | 1,633 | 1,655 | 231,900 |
| 2022/04/12 | 1,635 | 1,644 | 1,623 | 1,639 | 409,400 |
| 2022/04/11 | 1,667 | 1,689 | 1,651 | 1,654 | 274,300 |
| 2022/04/08 | 1,646 | 1,653 | 1,632 | 1,650 | 399,300 |
| 2022/04/07 | 1,661 | 1,665 | 1,626 | 1,640 | 536,400 |
| 2022/04/06 | 1,687 | 1,697 | 1,674 | 1,678 | 371,600 |
| 2022/04/05 | 1,739 | 1,742 | 1,708 | 1,712 | 309,800 |
| 2022/04/04 | 1,706 | 1,742 | 1,701 | 1,736 | 400,000 |
| 2022/04/01 | 1,701 | 1,703 | 1,679 | 1,694 | 450,100 |
| 2022/03/31 | 1,743 | 1,765 | 1,711 | 1,713 | 434,600 |
| 2022/03/30 | 1,729 | 1,751 | 1,716 | 1,745 | 510,000 |
| 2022/03/29 | 1,756 | 1,788 | 1,738 | 1,788 | 743,700 |
| 2022/03/28 | 1,849 | 1,849 | 1,805 | 1,818 | 311,300 |
| 2022/03/25 | 1,844 | 1,852 | 1,820 | 1,844 | 267,600 |
| 2022/03/24 | 1,806 | 1,833 | 1,800 | 1,831 | 257,200 |
| 2022/03/23 | 1,810 | 1,824 | 1,789 | 1,810 | 391,300 |
| 2022/03/22 | 1,803 | 1,814 | 1,766 | 1,794 | 468,800 |
| 2022/03/18 | 1,726 | 1,770 | 1,726 | 1,764 | 428,900 |
| 2022/03/17 | 1,697 | 1,721 | 1,687 | 1,721 | 405,000 |
| 2022/03/16 | 1,676 | 1,689 | 1,666 | 1,679 | 345,300 |
| 2022/03/15 | 1,695 | 1,695 | 1,665 | 1,679 | 427,600 |
| 2022/03/14 | 1,685 | 1,713 | 1,665 | 1,697 | 342,100 |
| 2022/03/11 | 1,641 | 1,690 | 1,641 | 1,673 | 394,500 |
| 2022/03/10 | 1,650 | 1,666 | 1,630 | 1,657 | 476,500 |
| 2022/03/09 | 1,666 | 1,679 | 1,617 | 1,620 | 624,100 |
| 2022/03/08 | 1,799 | 1,807 | 1,672 | 1,674 | 557,600 |
| 2022/03/07 | 1,862 | 1,869 | 1,796 | 1,816 | 422,000 |
| 2022/03/04 | 1,921 | 1,927 | 1,851 | 1,856 | 477,600 |
| 2022/03/03 | 1,896 | 1,916 | 1,882 | 1,911 | 560,600 |
| 2022/03/02 | 1,840 | 1,884 | 1,827 | 1,855 | 390,100 |
| 2022/03/01 | 1,859 | 1,877 | 1,846 | 1,846 | 378,800 |
| 2022/02/28 | 1,815 | 1,844 | 1,803 | 1,842 | 341,600 |
| 2022/02/25 | 1,780 | 1,799 | 1,762 | 1,788 | 221,100 |
| 2022/02/24 | 1,771 | 1,803 | 1,765 | 1,779 | 352,300 |
| 2022/02/22 | 1,813 | 1,817 | 1,779 | 1,794 | 284,000 |
| 2022/02/21 | 1,832 | 1,846 | 1,816 | 1,824 | 258,500 |
| 2022/02/18 | 1,839 | 1,859 | 1,836 | 1,850 | 289,400 |
| 2022/02/17 | 1,846 | 1,871 | 1,837 | 1,860 | 347,100 |
| 2022/02/16 | 1,825 | 1,848 | 1,825 | 1,833 | 200,300 |
| 2022/02/15 | 1,840 | 1,848 | 1,799 | 1,816 | 357,700 |
| 2022/02/14 | 1,813 | 1,839 | 1,805 | 1,832 | 254,800 |
| 2022/02/10 | 1,855 | 1,855 | 1,814 | 1,826 | 340,400 |
| 2022/02/09 | 1,852 | 1,862 | 1,833 | 1,842 | 450,800 |
| 2022/02/08 | 1,790 | 1,817 | 1,788 | 1,812 | 224,800 |
| 2022/02/07 | 1,790 | 1,805 | 1,767 | 1,787 | 175,000 |
| 2022/02/04 | 1,796 | 1,804 | 1,780 | 1,790 | 336,500 |
| 2022/02/03 | 1,770 | 1,796 | 1,769 | 1,783 | 228,200 |
| 2022/02/02 | 1,729 | 1,775 | 1,725 | 1,768 | 430,500 |
| 2022/02/01 | 1,731 | 1,747 | 1,705 | 1,709 | 597,400 |
| 2022/01/31 | 1,758 | 1,785 | 1,721 | 1,750 | 675,700 |
| 2022/01/28 | 1,787 | 1,796 | 1,772 | 1,785 | 313,100 |
| 2022/01/27 | 1,794 | 1,813 | 1,742 | 1,767 | 467,700 |
| 2022/01/26 | 1,776 | 1,796 | 1,770 | 1,777 | 209,100 |
| 2022/01/25 | 1,774 | 1,782 | 1,736 | 1,760 | 364,600 |
| 2022/01/24 | 1,785 | 1,802 | 1,774 | 1,797 | 174,900 |
| 2022/01/21 | 1,778 | 1,795 | 1,745 | 1,793 | 306,400 |
| 2022/01/20 | 1,785 | 1,810 | 1,777 | 1,791 | 222,600 |
| 2022/01/19 | 1,790 | 1,821 | 1,764 | 1,775 | 337,900 |
| 2022/01/18 | 1,843 | 1,857 | 1,819 | 1,819 | 319,200 |
| 2022/01/17 | 1,863 | 1,879 | 1,836 | 1,845 | 246,000 |
| 2022/01/14 | 1,878 | 1,881 | 1,823 | 1,852 | 392,700 |
| 2022/01/13 | 1,850 | 1,878 | 1,847 | 1,868 | 341,700 |
| 2022/01/12 | 1,822 | 1,848 | 1,820 | 1,848 | 337,900 |
| 2022/01/11 | 1,797 | 1,817 | 1,789 | 1,817 | 270,400 |
| 2022/01/07 | 1,775 | 1,793 | 1,758 | 1,779 | 214,100 |
| 2022/01/06 | 1,792 | 1,798 | 1,765 | 1,766 | 273,700 |
| 2022/01/05 | 1,761 | 1,796 | 1,756 | 1,795 | 290,200 |
| 2022/01/04 | 1,742 | 1,749 | 1,725 | 1,748 | 191,100 |