[5703 東証1部] 日本軽金属ホールディングス 日足 時系列データ

[5703 東証1部] 日本軽金属ホールディングス (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06254.00255.00251.00254.003817700967227200
2016-12-05254.00255.00249.00253.003250100818112500
2016-12-02256.00257.00254.00255.003078700786033500
2016-12-01258.00260.00256.00257.0041021001058392600
2016-11-30258.00259.00254.00255.0040849001043278000
2016-11-29253.00259.00253.00257.0053286001365693800
2016-11-28255.00255.00248.00250.0050262001259489100
2016-11-25253.00259.00251.00254.0062585001595083200
2016-11-24248.00255.00248.00251.0071410001795974900
2016-11-22245.00245.00241.00245.002443600594318500
2016-11-21249.00250.00245.00245.002756300680436800
2016-11-18247.00247.00244.00247.003444200846664900
2016-11-17244.00247.00243.00244.002846300695445700
2016-11-16246.00247.00243.00244.001609200393041300
2016-11-15244.00248.00242.00243.003514700857111500
2016-11-14240.00245.00240.00243.002779200675895200
2016-11-11240.00245.00237.00238.0055339001330065700
2016-11-10235.00240.00234.00238.0046235001098033700
2016-11-09237.00239.00223.00225.0052458001207498900
2016-11-08237.00239.00235.00238.001796100425751400
2016-11-07237.00238.00235.00237.001744700412684000
2016-11-04235.00238.00232.00234.0043224001013533200
2016-11-02237.00237.00233.00234.003607100845441900
2016-11-01239.00239.00235.00237.002491000589091600
2016-10-31239.00241.00237.00239.002789400666839900
2016-10-28235.00244.00234.00238.0078168001864030600
2016-10-27238.00238.00233.00236.003391900797554100
2016-10-26233.00238.00232.00237.004087200964430500
2016-10-25232.00236.00230.00234.0050408001174807500
2016-10-24226.00228.00223.00227.001830300413583200
2016-10-21229.00231.00227.00228.003083900706287700
2016-10-20228.00229.00226.00228.002544400579813100
2016-10-19226.00229.00225.00227.003369700765619100
2016-10-18222.00225.00221.00225.002836000633024200
2016-10-17219.00222.00219.00221.001797400396815900
2016-10-14219.00221.00218.00220.002282500500580100
2016-10-13220.00220.00217.00219.002020900441331100
2016-10-12217.00221.00216.00218.002046100447474400
2016-10-11220.00222.00218.00219.002157700474526400
2016-10-07219.00221.00219.00220.001443500317425300
2016-10-06221.00222.00220.00220.001624100358739200
2016-10-05220.00221.00218.00219.001525800335132800
2016-10-04218.00221.00216.00221.001469900322708800
2016-10-03219.00219.00216.00216.001614100350708900
2016-09-30218.00219.00216.00217.001861200404522100
2016-09-29212.00222.00212.00221.0047818001043118000
2016-09-28216.00217.00207.00210.0067475001425256500
2016-09-27216.00220.00215.00220.002403900524878700
2016-09-26218.00219.00215.00216.001437500311552300
2016-09-23219.00220.00218.00218.001540100336920800
2016-09-21217.00220.00215.00219.002088700454267600
2016-09-20216.00219.00215.00216.001433300310998700
2016-09-16216.00217.00215.00216.002027200438212200
2016-09-15216.00218.00215.00216.001448100313382800
2016-09-14216.00219.00214.00218.003295400713689100
2016-09-13222.00222.00217.00217.002752900602122100
2016-09-12220.00224.00220.00222.002806200622983500
2016-09-09224.00224.00222.00223.002278900509378700
2016-09-08224.00225.00221.00222.001902400424262900
2016-09-07220.00224.00220.00224.002577100574491300
2016-09-06221.00222.00220.00221.001469600324737900
2016-09-05220.00222.00218.00222.002138200471421900
2016-09-02222.00222.00219.00219.001421500312442800
2016-09-01221.00221.00219.00221.001964600432435000
2016-08-31220.00222.00218.00220.002309800507201100
2016-08-30222.00224.00220.00221.001206200267035700
2016-08-29222.00224.00221.00222.001961400436096100
2016-08-26219.00225.00217.00222.004472000991361300
2016-08-25217.00219.00217.00217.001987100432284600
2016-08-24218.00220.00217.00220.001486800325454800
2016-08-23221.00221.00216.00217.002902100633789800
2016-08-22225.00225.00221.00223.002151700480670300
2016-08-19223.00224.00217.00219.003160300693894400
2016-08-18219.00225.00218.00222.001866200413134100
2016-08-17221.00223.00220.00221.002101500465648400
2016-08-16222.00227.00220.00222.003081400688467400
2016-08-15226.00227.00222.00222.002135400476446100
2016-08-12229.00231.00228.00228.003466900794131900
2016-08-10222.00226.00221.00224.002563700573927400
2016-08-09221.00223.00219.00222.001836500405975500
2016-08-08219.00221.00218.00221.002474600544047700
2016-08-05220.00224.00217.00218.001990900437626900
2016-08-04219.00223.00218.00222.003175300700839200
2016-08-03222.00224.00216.00216.0051361001123957100
2016-08-02226.00228.00224.00225.002378200535973100
2016-08-01229.00232.00228.00228.002682400615761200
2016-07-29231.00234.00226.00234.0046930001081398200
2016-07-28236.00240.00230.00230.0046430001081572700
2016-07-27234.00237.00233.00236.003524400828521600
2016-07-26232.00234.00231.00232.0049134001142073500
2016-07-25232.00233.00227.00228.003126900717207000
2016-07-22234.00237.00230.00231.0044133001029283800
2016-07-21236.00239.00235.00237.0047486001124550700
2016-07-20233.00233.00230.00233.003054300707340600
2016-07-19235.00235.00231.00233.003540000823426200
2016-07-15235.00242.00229.00231.0097589002299929700
2016-07-14234.00235.00232.00234.003735000872627600
2016-07-13234.00236.00231.00234.0074455001739738300
2016-07-12227.00232.00227.00229.0062358001429245900
2016-07-11220.00225.00219.00224.004121300914401200
2016-07-08210.00217.00210.00216.004073200874722900
2016-07-07215.00215.00209.00211.0058594001244570000
2016-07-06221.00221.00213.00215.0063390001375045600
2016-07-05223.00228.00222.00223.0051621001158086700
2016-07-04223.00229.00223.00225.0057104001287519100
2016-07-01228.00230.00226.00226.002738000623796100
2016-06-30224.00228.00224.00226.004351000982991300
2016-06-29222.00224.00221.00222.0047291001052234700
2016-06-28217.00223.00216.00220.0055026001208745300
2016-06-27213.00220.00213.00218.0048616001052130500
2016-06-24224.00225.00207.00211.0068142001470256700
2016-06-23223.00225.00221.00222.002682300597065000
2016-06-22226.00226.00222.00224.003313500742223200
2016-06-21225.00229.00222.00227.003988600901615800
2016-06-20225.00231.00224.00229.0053631001218498400
2016-06-17217.00224.00217.00219.0058049001276479600
2016-06-16220.00222.00215.00216.0047976001044972200
2016-06-15219.00222.00219.00219.002300400507024100
2016-06-14222.00225.00219.00221.003303400729157200
2016-06-13224.00226.00222.00222.003289400734046300
2016-06-10229.00230.00225.00229.0061607001405724300
2016-06-09226.00232.00226.00231.0067694001552875400
2016-06-08228.00231.00226.00227.0047212001075786000
2016-06-07220.00232.00219.00228.00122420002782551900
2016-06-06212.00219.00212.00218.003816400827747500
2016-06-03214.00217.00214.00216.003632200781460400
2016-06-02212.00216.00211.00214.0058589001252990100
2016-06-01218.00219.00213.00213.004155300897203400
2016-05-31218.00220.00217.00219.003574200781509700
2016-05-30220.00221.00218.00219.001360800298212500
2016-05-27218.00220.00218.00220.002655400581364900
2016-05-26221.00222.00218.00218.003657700802557100
2016-05-25219.00221.00217.00220.003940500865851500
2016-05-24215.00217.00214.00216.003013000649301300
2016-05-23215.00218.00212.00217.0064208001383503400
2016-05-20211.00216.00210.00215.004529000970182000
2016-05-19211.00213.00208.00211.004262700898656500
2016-05-18212.00215.00209.00213.004607200978107900
2016-05-17210.00213.00208.00212.0047653001007108800
2016-05-16207.00213.00206.00209.0069683001459307800
2016-05-13198.00208.00196.00206.0082295001663656100
2016-05-12191.00199.00191.00199.004101400805412000
2016-05-11194.00195.00191.00191.002429700468549600
2016-05-10188.00192.00186.00191.003102600587677400
2016-05-09190.00192.00187.00187.002999500566530000
2016-05-06189.00191.00186.00188.003600100678893000
2016-05-02187.00192.00187.00190.003121200590547700
2016-04-28199.00202.00194.00194.003963000784260200
2016-04-27198.00200.00196.00198.002791500553363200
2016-04-26199.00199.00193.00196.003072400600216800
2016-04-25198.00199.00195.00198.004524600892951300
2016-04-22197.00200.00195.00199.0051510001017427200
2016-04-21196.00199.00193.00199.004420000865787000
2016-04-20192.00194.00191.00193.003561600685548600
2016-04-19190.00191.00189.00191.002213200420865000
2016-04-18186.00187.00184.00185.002277700422944500
2016-04-15189.00191.00188.00189.002451100464398400
2016-04-14186.00192.00186.00191.003964500752234200
2016-04-13182.00186.00181.00185.003444600633362000
2016-04-12175.00182.00175.00180.003015900542063400
2016-04-11174.00176.00171.00175.002335800406698900
2016-04-08168.00177.00166.00175.004809800829603400
2016-04-07173.00175.00167.00169.003803400648941800
2016-04-06173.00177.00172.00173.002283800398478600
2016-04-05181.00181.00173.00174.003132700550179300
2016-04-04177.00183.00175.00182.003529900636614300
2016-04-01185.00186.00176.00177.004522800811781700
2016-03-31185.00188.00183.00185.002600000483205800
2016-03-30188.00188.00182.00183.002656700488487500
2016-03-29187.00190.00186.00187.002632800493942500
2016-03-28193.00195.00192.00194.004469400864193200
2016-03-25191.00193.00191.00192.001706100328007500
2016-03-24193.00194.00189.00190.002926200559298400
2016-03-23194.00195.00193.00193.001035700200617300
2016-03-22196.00198.00192.00194.004556300885462900
2016-03-18190.00194.00189.00194.0054165001041685800
2016-03-17192.00196.00188.00189.0062814001205826400
2016-03-16192.00193.00190.00190.003535400676767400
2016-03-15192.00194.00190.00191.004865800932527000
2016-03-14195.00195.00191.00193.004714200911704200
2016-03-11185.00194.00185.00189.0072407001370221900
2016-03-10190.00190.00186.00187.003912800733048500
2016-03-09189.00190.00185.00190.0074305001398012500
2016-03-08193.00195.00188.00191.004607300882538400
2016-03-07193.00194.00190.00193.0052526001009668600
2016-03-04184.00191.00183.00189.004716100884910700
2016-03-03181.00189.00181.00184.0054442001006742900
2016-03-02182.00183.00178.00182.004566100824809300
2016-03-01176.00178.00174.00178.003089100545550500
2016-02-29178.00181.00176.00176.002894800516565300
2016-02-26178.00181.00175.00175.003389400603630400
2016-02-25169.00178.00167.00176.005427800942625100
2016-02-24168.00171.00166.00166.002944100492907900
2016-02-23171.00174.00168.00169.004108400700795100
2016-02-22166.00170.00165.00168.002969900498324300
2016-02-19170.00173.00167.00168.004433600748417000
2016-02-18173.00175.00168.00173.0067789001159417200
2016-02-17170.00173.00167.00169.003765700640370800
2016-02-16169.00175.00168.00171.005154500887147200
2016-02-15171.00172.00165.00170.004695300794164200
2016-02-12163.00166.00161.00162.0093971001532006800
2016-02-10176.00177.00166.00171.0088306001508031600
2016-02-09180.00181.00174.00176.0064010001136158500
2016-02-08184.00187.00182.00185.0058880001087558700
2016-02-05187.00191.00186.00189.004687100880873800
2016-02-04191.00195.00186.00188.0064290001220061000
2016-02-03198.00198.00189.00190.004589300878017500
2016-02-02206.00207.00198.00199.003141600635080100
2016-02-01208.00210.00205.00208.004345600900473700
2016-01-29195.00207.00193.00206.0073543001478841800
2016-01-28196.00199.00192.00194.003114200607808800
2016-01-27195.00199.00194.00198.003968300781285200
2016-01-26193.00194.00191.00192.002706200520749000
2016-01-25195.00198.00190.00197.004316600841484500
2016-01-22190.00195.00188.00193.004669300893521100
2016-01-21189.00194.00184.00185.004355900824617600
2016-01-20196.00196.00187.00189.003349100638376500
2016-01-19191.00196.00190.00195.003937400763535800
2016-01-18188.00192.00188.00190.003224000612351400
2016-01-15195.00197.00191.00193.002584200500606100
2016-01-14192.00194.00188.00193.004025800769098500
2016-01-13196.00198.00195.00196.002040400400091400
2016-01-12197.00197.00192.00194.003620200706054300
2016-01-08200.00204.00199.00201.004700600947286200
2016-01-07203.00207.00200.00201.004475300908698400
2016-01-06213.00214.00206.00207.003484700726876100
2016-01-05210.00214.00209.00211.004348100916890100
2016-01-04216.00219.00211.00212.0046769001003543600
2015-12-30217.00219.00213.00216.003844200829355900
2015-12-29215.00218.00213.00217.001587600342493800
2015-12-28213.00219.00211.00217.002712500586730700
2015-12-25217.00217.00211.00213.002545000543839700
2015-12-24216.00219.00214.00215.002805900607778800
2015-12-22214.00216.00210.00214.002721000581704100
2015-12-21211.00214.00207.00213.003629900764260100
2015-12-18213.00219.00210.00212.0055312001181523900
2015-12-17214.00218.00212.00215.003979800855009600
2015-12-16207.00213.00206.00213.002542500534686400
2015-12-15208.00208.00203.00204.001914400392401600
2015-12-14204.00208.00203.00207.002735600562156900
2015-12-11204.00209.00204.00208.0069169001423801900
2015-12-10205.00210.00205.00206.004085300845740000
2015-12-09207.00209.00205.00206.004464500924324200
2015-12-08216.00216.00207.00210.004665700981432300
2015-12-07218.00219.00216.00217.002010800437370100
2015-12-04219.00220.00216.00216.002678600583132300
2015-12-03223.00223.00220.00223.001976500438299700
2015-12-02224.00226.00223.00224.003675000824450700
2015-12-01221.00224.00220.00224.002759300614194900
2015-11-30223.00224.00217.00220.003602900793449900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog