日本伸銅(5753)の株価時系列情報
日本伸銅(5753)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,022 | 2,065 | 2,021 | 2,065 | 900 |
| 2024/04/25 | 2,010 | 2,053 | 2,010 | 2,053 | 1,600 |
| 2024/04/24 | 2,085 | 2,085 | 2,060 | 2,060 | 1,100 |
| 2024/04/23 | 2,087 | 2,087 | 2,050 | 2,079 | 2,000 |
| 2024/04/22 | 2,065 | 2,065 | 2,030 | 2,049 | 2,800 |
| 2024/04/19 | 2,094 | 2,095 | 2,060 | 2,060 | 6,300 |
| 2024/04/18 | 2,053 | 2,093 | 2,053 | 2,080 | 7,200 |
| 2024/04/17 | 2,050 | 2,050 | 2,040 | 2,045 | 3,900 |
| 2024/04/16 | 2,054 | 2,055 | 2,023 | 2,035 | 2,000 |
| 2024/04/15 | 2,004 | 2,060 | 2,004 | 2,057 | 3,400 |
| 2024/04/12 | 2,040 | 2,070 | 2,040 | 2,050 | 1,200 |
| 2024/04/11 | 2,038 | 2,065 | 2,025 | 2,050 | 4,300 |
| 2024/04/10 | 2,021 | 2,045 | 2,021 | 2,040 | 1,900 |
| 2024/04/09 | 2,001 | 2,065 | 2,000 | 2,020 | 11,200 |
| 2024/04/08 | 2,010 | 2,010 | 1,997 | 2,002 | 1,300 |
| 2024/04/05 | 2,001 | 2,001 | 1,969 | 1,998 | 1,600 |
| 2024/04/04 | 2,005 | 2,005 | 1,975 | 2,001 | 3,900 |
| 2024/04/03 | 1,985 | 2,005 | 1,981 | 2,005 | 500 |
| 2024/04/02 | 1,996 | 1,996 | 1,985 | 1,985 | 300 |
| 2024/04/01 | 1,978 | 2,044 | 1,978 | 1,981 | 4,500 |
| 2024/03/29 | 1,968 | 1,969 | 1,968 | 1,969 | 600 |
| 2024/03/28 | 1,951 | 1,952 | 1,948 | 1,948 | 1,100 |
| 2024/03/27 | 1,974 | 1,974 | 1,965 | 1,970 | 400 |
| 2024/03/26 | 1,979 | 1,982 | 1,972 | 1,972 | 1,400 |
| 2024/03/25 | 1,979 | 1,980 | 1,970 | 1,970 | 1,600 |
| 2024/03/22 | 1,970 | 1,975 | 1,962 | 1,962 | 1,000 |
| 2024/03/21 | 1,942 | 1,969 | 1,942 | 1,955 | 4,100 |
| 2024/03/19 | 1,950 | 1,958 | 1,940 | 1,940 | 2,100 |
| 2024/03/18 | 1,939 | 1,950 | 1,939 | 1,950 | 4,700 |
| 2024/03/15 | 1,922 | 1,922 | 1,920 | 1,920 | 500 |
| 2024/03/14 | 1,920 | 1,922 | 1,920 | 1,922 | 200 |
| 2024/03/13 | 1,925 | 1,925 | 1,902 | 1,904 | 2,800 |
| 2024/03/12 | 1,920 | 1,922 | 1,920 | 1,922 | 400 |
| 2024/03/11 | 1,930 | 1,930 | 1,920 | 1,920 | 1,400 |
| 2024/03/07 | 1,940 | 1,950 | 1,922 | 1,924 | 3,200 |
| 2024/03/06 | 1,938 | 1,938 | 1,935 | 1,935 | 300 |
| 2024/03/05 | 1,935 | 1,938 | 1,923 | 1,938 | 3,500 |
| 2024/03/04 | 1,930 | 1,931 | 1,929 | 1,929 | 1,800 |
| 2024/03/01 | 1,929 | 1,930 | 1,912 | 1,930 | 400 |
| 2024/02/29 | 1,919 | 1,927 | 1,919 | 1,927 | 1,900 |
| 2024/02/28 | 1,900 | 1,909 | 1,900 | 1,909 | 300 |
| 2024/02/27 | 1,894 | 1,896 | 1,890 | 1,896 | 2,300 |
| 2024/02/26 | 1,894 | 1,896 | 1,890 | 1,894 | 900 |
| 2024/02/22 | 1,884 | 1,894 | 1,878 | 1,894 | 1,200 |
| 2024/02/21 | 1,920 | 1,920 | 1,880 | 1,882 | 4,200 |
| 2024/02/20 | 1,907 | 1,910 | 1,905 | 1,905 | 4,400 |
| 2024/02/19 | 1,881 | 1,900 | 1,878 | 1,884 | 4,400 |
| 2024/02/16 | 1,881 | 1,898 | 1,880 | 1,880 | 700 |
| 2024/02/15 | 1,900 | 1,900 | 1,881 | 1,881 | 200 |
| 2024/02/14 | 1,900 | 1,920 | 1,899 | 1,918 | 3,900 |
| 2024/02/13 | 1,885 | 1,900 | 1,885 | 1,900 | 1,800 |
| 2024/02/09 | 1,878 | 1,878 | 1,877 | 1,878 | 800 |
| 2024/02/08 | 1,865 | 1,887 | 1,865 | 1,867 | 1,900 |
| 2024/02/07 | 1,875 | 1,887 | 1,851 | 1,887 | 2,800 |
| 2024/02/06 | 1,886 | 1,886 | 1,886 | 1,886 | 100 |
| 2024/02/05 | 1,906 | 1,920 | 1,875 | 1,882 | 3,300 |
| 2024/02/02 | 1,875 | 1,910 | 1,875 | 1,888 | 3,400 |
| 2024/02/01 | 1,875 | 1,887 | 1,873 | 1,873 | 700 |
| 2024/01/31 | 1,887 | 1,887 | 1,887 | 1,887 | 400 |
| 2024/01/30 | 1,868 | 1,887 | 1,868 | 1,887 | 2,800 |
| 2024/01/29 | 1,882 | 1,882 | 1,882 | 1,882 | 400 |
| 2024/01/26 | 1,880 | 1,882 | 1,879 | 1,882 | 400 |
| 2024/01/25 | 1,877 | 1,879 | 1,877 | 1,879 | 500 |
| 2024/01/24 | 1,878 | 1,878 | 1,875 | 1,877 | 1,100 |
| 2024/01/23 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2024/01/22 | 1,876 | 1,876 | 1,848 | 1,867 | 3,400 |
| 2024/01/19 | 1,860 | 1,860 | 1,858 | 1,859 | 1,300 |
| 2024/01/18 | 1,863 | 1,868 | 1,859 | 1,862 | 1,100 |
| 2024/01/17 | 1,872 | 1,872 | 1,861 | 1,862 | 1,200 |
| 2024/01/16 | 1,880 | 1,880 | 1,870 | 1,870 | 3,100 |
| 2024/01/15 | 1,876 | 1,890 | 1,873 | 1,885 | 2,900 |
| 2024/01/12 | 1,920 | 1,926 | 1,886 | 1,889 | 1,700 |
| 2024/01/11 | 1,891 | 1,900 | 1,889 | 1,889 | 1,900 |
| 2024/01/10 | 1,870 | 1,895 | 1,870 | 1,895 | 4,000 |
| 2024/01/09 | 1,871 | 1,882 | 1,870 | 1,870 | 3,900 |
| 2024/01/05 | 1,864 | 1,870 | 1,863 | 1,870 | 3,800 |
| 2024/01/04 | 1,882 | 1,883 | 1,863 | 1,863 | 3,000 |
| 2023/12/29 | 1,879 | 1,881 | 1,855 | 1,855 | 1,400 |
| 2023/12/28 | 1,879 | 1,879 | 1,878 | 1,878 | 500 |
| 2023/12/27 | 1,877 | 1,877 | 1,801 | 1,865 | 7,200 |
| 2023/12/26 | 1,870 | 1,870 | 1,870 | 1,870 | 2,400 |
| 2023/12/25 | 1,874 | 1,874 | 1,869 | 1,870 | 5,400 |
| 2023/12/22 | 1,884 | 1,884 | 1,882 | 1,882 | 1,800 |
| 2023/12/21 | 1,873 | 1,873 | 1,871 | 1,871 | 2,900 |
| 2023/12/20 | 1,874 | 1,880 | 1,873 | 1,880 | 1,800 |
| 2023/12/19 | 1,877 | 1,877 | 1,873 | 1,873 | 500 |
| 2023/12/18 | 1,884 | 1,884 | 1,877 | 1,877 | 2,700 |
| 2023/12/15 | 1,884 | 1,884 | 1,876 | 1,876 | 1,000 |
| 2023/12/14 | 1,874 | 1,884 | 1,874 | 1,884 | 1,200 |
| 2023/12/13 | 1,875 | 1,889 | 1,874 | 1,877 | 3,300 |
| 2023/12/12 | 1,890 | 1,890 | 1,875 | 1,875 | 2,200 |
| 2023/12/11 | 1,876 | 1,889 | 1,875 | 1,875 | 3,200 |
| 2023/12/08 | 1,888 | 1,888 | 1,874 | 1,875 | 5,000 |
| 2023/12/07 | 1,895 | 1,895 | 1,886 | 1,888 | 1,800 |
| 2023/12/06 | 1,912 | 1,912 | 1,900 | 1,900 | 1,700 |
| 2023/12/04 | 1,880 | 1,919 | 1,874 | 1,911 | 2,600 |
| 2023/12/01 | 1,877 | 1,881 | 1,869 | 1,880 | 1,100 |
| 2023/11/30 | 1,880 | 1,880 | 1,875 | 1,877 | 1,900 |
| 2023/11/29 | 1,887 | 1,887 | 1,877 | 1,877 | 2,300 |
| 2023/11/28 | 1,888 | 1,888 | 1,886 | 1,886 | 600 |
| 2023/11/27 | 1,895 | 1,895 | 1,888 | 1,888 | 2,200 |
| 2023/11/24 | 1,900 | 1,900 | 1,890 | 1,894 | 2,800 |
| 2023/11/22 | 1,914 | 1,914 | 1,891 | 1,898 | 4,700 |
| 2023/11/21 | 1,908 | 1,908 | 1,908 | 1,908 | 400 |
| 2023/11/20 | 1,921 | 1,921 | 1,920 | 1,920 | 500 |
| 2023/11/16 | 1,921 | 1,921 | 1,920 | 1,920 | 800 |
| 2023/11/15 | 1,925 | 1,935 | 1,920 | 1,928 | 2,000 |
| 2023/11/14 | 1,925 | 1,945 | 1,925 | 1,945 | 600 |
| 2023/11/13 | 1,921 | 1,930 | 1,921 | 1,921 | 3,500 |
| 2023/11/10 | 1,926 | 1,926 | 1,915 | 1,926 | 400 |
| 2023/11/09 | 1,928 | 1,928 | 1,927 | 1,927 | 400 |
| 2023/11/08 | 1,924 | 1,924 | 1,905 | 1,905 | 2,100 |
| 2023/11/06 | 1,923 | 1,925 | 1,923 | 1,924 | 900 |
| 2023/11/02 | 1,921 | 1,924 | 1,921 | 1,922 | 2,200 |
| 2023/11/01 | 1,921 | 1,921 | 1,921 | 1,921 | 500 |
| 2023/10/30 | 1,921 | 1,921 | 1,921 | 1,921 | 200 |
| 2023/10/27 | 1,919 | 1,919 | 1,915 | 1,915 | 200 |
| 2023/10/26 | 1,920 | 1,920 | 1,917 | 1,917 | 500 |
| 2023/10/25 | 1,920 | 1,920 | 1,920 | 1,920 | 700 |
| 2023/10/23 | 1,917 | 1,931 | 1,917 | 1,920 | 700 |
| 2023/10/20 | 1,936 | 1,936 | 1,919 | 1,932 | 3,000 |
| 2023/10/19 | 1,923 | 1,942 | 1,921 | 1,942 | 500 |
| 2023/10/18 | 1,934 | 1,935 | 1,934 | 1,935 | 200 |
| 2023/10/17 | 1,927 | 1,927 | 1,927 | 1,927 | 900 |
| 2023/10/16 | 1,938 | 1,938 | 1,925 | 1,925 | 400 |
| 2023/10/13 | 1,938 | 1,938 | 1,935 | 1,938 | 800 |
| 2023/10/12 | 1,937 | 1,937 | 1,937 | 1,937 | 200 |
| 2023/10/10 | 1,915 | 1,983 | 1,915 | 1,944 | 1,100 |
| 2023/10/06 | 1,921 | 1,929 | 1,921 | 1,929 | 400 |
| 2023/10/05 | 1,958 | 1,958 | 1,912 | 1,915 | 3,100 |
| 2023/10/04 | 1,959 | 1,959 | 1,932 | 1,934 | 1,800 |
| 2023/10/03 | 1,974 | 1,974 | 1,960 | 1,960 | 1,500 |
| 2023/10/02 | 2,006 | 2,006 | 1,996 | 1,996 | 300 |
| 2023/09/29 | 1,966 | 1,966 | 1,966 | 1,966 | 200 |
| 2023/09/28 | 1,966 | 1,970 | 1,966 | 1,970 | 600 |
| 2023/09/27 | 1,970 | 1,970 | 1,969 | 1,970 | 1,600 |
| 2023/09/26 | 1,973 | 1,973 | 1,973 | 1,973 | 200 |
| 2023/09/25 | 1,976 | 1,980 | 1,976 | 1,980 | 900 |
| 2023/09/22 | 1,971 | 1,976 | 1,971 | 1,976 | 1,500 |
| 2023/09/21 | 1,978 | 1,978 | 1,978 | 1,978 | 400 |
| 2023/09/20 | 1,984 | 1,984 | 1,977 | 1,977 | 900 |
| 2023/09/19 | 1,974 | 1,980 | 1,974 | 1,980 | 200 |
| 2023/09/15 | 1,973 | 1,986 | 1,973 | 1,986 | 4,000 |
| 2023/09/14 | 1,980 | 1,984 | 1,980 | 1,984 | 300 |
| 2023/09/13 | 1,991 | 1,991 | 1,970 | 1,976 | 1,500 |
| 2023/09/12 | 1,986 | 1,986 | 1,978 | 1,978 | 1,400 |
| 2023/09/11 | 1,989 | 1,989 | 1,976 | 1,978 | 400 |
| 2023/09/08 | 1,977 | 1,999 | 1,976 | 1,990 | 1,500 |
| 2023/09/07 | 1,980 | 2,003 | 1,980 | 1,990 | 1,800 |
| 2023/09/06 | 1,974 | 2,009 | 1,974 | 1,980 | 1,600 |
| 2023/09/05 | 1,987 | 1,989 | 1,970 | 1,972 | 800 |
| 2023/09/04 | 1,980 | 1,996 | 1,980 | 1,996 | 1,100 |
| 2023/09/01 | 2,005 | 2,005 | 1,975 | 1,985 | 1,200 |
| 2023/08/31 | 1,970 | 1,976 | 1,969 | 1,969 | 900 |
| 2023/08/30 | 1,968 | 1,968 | 1,968 | 1,968 | 100 |
| 2023/08/29 | 1,994 | 1,994 | 1,980 | 1,980 | 2,100 |
| 2023/08/28 | 1,973 | 1,977 | 1,960 | 1,977 | 6,000 |
| 2023/08/25 | 1,991 | 1,991 | 1,966 | 1,966 | 200 |
| 2023/08/22 | 1,997 | 1,999 | 1,997 | 1,999 | 300 |
| 2023/08/21 | 1,986 | 1,991 | 1,966 | 1,966 | 1,400 |
| 2023/08/18 | 2,000 | 2,011 | 1,995 | 1,995 | 2,200 |
| 2023/08/15 | 2,008 | 2,025 | 2,005 | 2,017 | 2,900 |
| 2023/08/14 | 2,046 | 2,046 | 2,008 | 2,008 | 3,100 |
| 2023/08/10 | 2,026 | 2,050 | 2,026 | 2,028 | 2,000 |
| 2023/08/09 | 2,028 | 2,035 | 2,026 | 2,026 | 1,100 |
| 2023/08/08 | 2,015 | 2,030 | 2,011 | 2,030 | 2,400 |
| 2023/08/07 | 2,018 | 2,024 | 2,018 | 2,024 | 500 |
| 2023/08/04 | 2,015 | 2,015 | 2,015 | 2,015 | 300 |
| 2023/08/03 | 2,021 | 2,022 | 2,021 | 2,021 | 600 |
| 2023/08/02 | 2,020 | 2,030 | 2,020 | 2,023 | 1,300 |
| 2023/08/01 | 2,026 | 2,034 | 2,026 | 2,026 | 1,000 |
| 2023/07/31 | 2,025 | 2,026 | 2,025 | 2,026 | 200 |
| 2023/07/28 | 2,025 | 2,029 | 2,015 | 2,015 | 900 |
| 2023/07/27 | 2,025 | 2,025 | 2,025 | 2,025 | 200 |
| 2023/07/26 | 2,018 | 2,030 | 2,018 | 2,025 | 1,400 |
| 2023/07/25 | 2,029 | 2,031 | 2,018 | 2,018 | 2,200 |
| 2023/07/24 | 2,011 | 2,043 | 2,011 | 2,031 | 1,600 |
| 2023/07/21 | 2,028 | 2,028 | 2,015 | 2,020 | 500 |
| 2023/07/20 | 2,028 | 2,028 | 2,028 | 2,028 | 300 |
| 2023/07/19 | 2,027 | 2,031 | 2,025 | 2,028 | 2,100 |
| 2023/07/18 | 2,027 | 2,039 | 2,027 | 2,029 | 900 |
| 2023/07/14 | 2,023 | 2,032 | 2,015 | 2,015 | 1,300 |
| 2023/07/13 | 2,029 | 2,029 | 2,027 | 2,027 | 500 |
| 2023/07/12 | 2,040 | 2,042 | 2,030 | 2,041 | 2,200 |
| 2023/07/11 | 2,025 | 2,030 | 2,025 | 2,030 | 200 |
| 2023/07/10 | 2,025 | 2,026 | 2,025 | 2,026 | 700 |
| 2023/07/07 | 2,031 | 2,031 | 2,022 | 2,025 | 800 |
| 2023/07/06 | 2,036 | 2,036 | 2,025 | 2,025 | 1,800 |
| 2023/07/05 | 2,046 | 2,049 | 2,046 | 2,049 | 500 |
| 2023/07/04 | 2,035 | 2,047 | 2,035 | 2,040 | 500 |
| 2023/07/03 | 2,013 | 2,035 | 2,013 | 2,035 | 5,200 |
| 2023/06/30 | 2,023 | 2,023 | 2,020 | 2,020 | 4,100 |
| 2023/06/29 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
| 2023/06/27 | 2,025 | 2,025 | 2,011 | 2,015 | 500 |
| 2023/06/26 | 2,030 | 2,030 | 2,020 | 2,022 | 500 |
| 2023/06/23 | 2,040 | 2,042 | 2,035 | 2,035 | 600 |
| 2023/06/22 | 2,052 | 2,058 | 2,048 | 2,048 | 700 |
| 2023/06/21 | 2,038 | 2,060 | 2,034 | 2,060 | 1,500 |
| 2023/06/19 | 2,033 | 2,038 | 2,033 | 2,038 | 300 |
| 2023/06/16 | 2,050 | 2,050 | 2,039 | 2,045 | 600 |