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 |
---|---|---|---|---|---|
1983/12/28 | 170 | 175 | 170 | 175 | 14,000 |
1983/12/27 | 166 | 170 | 166 | 170 | 19,000 |
1983/12/24 | 170 | 170 | 161 | 161 | 40,000 |
1983/12/23 | 168 | 170 | 165 | 170 | 35,000 |
1983/12/22 | 166 | 166 | 166 | 166 | 11,000 |
1983/12/21 | 165 | 165 | 162 | 165 | 8,000 |
1983/12/20 | 165 | 169 | 161 | 169 | 11,000 |
1983/12/19 | 161 | 170 | 161 | 170 | 12,000 |
1983/12/16 | 165 | 165 | 161 | 161 | 10,000 |
1983/12/15 | 165 | 165 | 165 | 165 | 10,000 |
1983/12/14 | 162 | 165 | 161 | 165 | 16,000 |
1983/12/13 | 167 | 168 | 164 | 164 | 17,000 |
1983/12/12 | 173 | 173 | 167 | 167 | 25,000 |
1983/12/09 | 175 | 175 | 170 | 170 | 43,000 |
1983/12/08 | 178 | 178 | 177 | 177 | 4,000 |
1983/12/07 | 176 | 177 | 176 | 177 | 17,000 |
1983/12/06 | 176 | 176 | 170 | 175 | 19,000 |
1983/12/05 | 175 | 175 | 175 | 175 | 14,000 |
1983/12/03 | 173 | 173 | 173 | 173 | 5,000 |
1983/12/02 | 170 | 170 | 168 | 170 | 10,000 |
1983/12/01 | 171 | 171 | 167 | 167 | 18,000 |
1983/11/29 | 173 | 175 | 170 | 170 | 37,000 |
1983/11/28 | 176 | 176 | 175 | 175 | 13,000 |
1983/11/26 | 175 | 175 | 174 | 175 | 10,000 |
1983/11/25 | 179 | 179 | 175 | 175 | 16,000 |
1983/11/24 | 180 | 181 | 179 | 179 | 29,000 |
1983/11/22 | 180 | 182 | 179 | 180 | 10,000 |
1983/11/21 | 183 | 183 | 180 | 180 | 11,000 |
1983/11/19 | 180 | 180 | 173 | 173 | 24,000 |
1983/11/18 | 187 | 187 | 173 | 185 | 52,000 |
1983/11/17 | 190 | 191 | 187 | 187 | 103,000 |
1983/11/16 | 167 | 167 | 164 | 165 | 17,000 |
1983/11/15 | 164 | 170 | 162 | 165 | 20,000 |
1983/11/14 | 168 | 168 | 162 | 162 | 9,000 |
1983/11/11 | 168 | 168 | 168 | 168 | 6,000 |
1983/11/10 | 171 | 171 | 171 | 171 | 1,000 |
1983/11/09 | 170 | 170 | 170 | 170 | 13,000 |
1983/11/08 | 177 | 177 | 170 | 170 | 10,000 |
1983/11/07 | 176 | 176 | 176 | 176 | 3,000 |
1983/11/05 | 181 | 181 | 177 | 177 | 7,000 |
1983/11/04 | 181 | 181 | 181 | 181 | 10,000 |
1983/11/02 | 178 | 184 | 177 | 184 | 46,000 |
1983/11/01 | 177 | 177 | 175 | 177 | 23,000 |
1983/10/31 | 176 | 180 | 174 | 174 | 20,000 |
1983/10/29 | 175 | 176 | 171 | 176 | 9,000 |
1983/10/28 | 176 | 177 | 175 | 175 | 17,000 |
1983/10/27 | 176 | 176 | 175 | 175 | 6,000 |
1983/10/26 | 172 | 175 | 172 | 175 | 15,000 |
1983/10/25 | 176 | 177 | 175 | 175 | 7,000 |
1983/10/24 | 178 | 178 | 176 | 176 | 12,000 |
1983/10/22 | 176 | 176 | 176 | 176 | 2,000 |
1983/10/21 | 175 | 175 | 175 | 175 | 6,000 |
1983/10/20 | 178 | 180 | 178 | 178 | 14,000 |
1983/10/19 | 179 | 179 | 178 | 178 | 10,000 |
1983/10/18 | 185 | 185 | 180 | 180 | 19,000 |
1983/10/17 | 179 | 182 | 179 | 182 | 7,000 |
1983/10/15 | 178 | 184 | 178 | 179 | 10,000 |
1983/10/14 | 176 | 185 | 176 | 185 | 6,000 |
1983/10/13 | 185 | 185 | 175 | 176 | 22,000 |
1983/10/12 | 185 | 188 | 181 | 181 | 42,000 |
1983/10/11 | 185 | 187 | 173 | 175 | 29,000 |
1983/10/07 | 185 | 188 | 185 | 188 | 46,000 |
1983/10/06 | 185 | 186 | 182 | 185 | 97,000 |
1983/10/05 | 171 | 186 | 170 | 171 | 99,000 |
1983/10/04 | 178 | 180 | 170 | 170 | 35,000 |
1983/10/03 | 182 | 182 | 177 | 178 | 32,000 |
1983/10/01 | 182 | 183 | 179 | 179 | 63,000 |
1983/09/30 | 172 | 191 | 172 | 185 | 100,000 |
1983/09/29 | 171 | 171 | 166 | 166 | 21,000 |
1983/09/28 | 174 | 175 | 170 | 175 | 20,000 |
1983/09/26 | 175 | 175 | 171 | 174 | 18,000 |
1983/09/24 | 175 | 175 | 174 | 175 | 22,000 |
1983/09/22 | 168 | 178 | 167 | 176 | 96,000 |
1983/09/21 | 168 | 168 | 165 | 165 | 15,000 |
1983/09/20 | 167 | 169 | 167 | 169 | 12,000 |
1983/09/19 | 165 | 170 | 165 | 165 | 7,000 |
1983/09/17 | 162 | 169 | 162 | 169 | 10,000 |
1983/09/16 | 163 | 163 | 161 | 161 | 4,000 |
1983/09/14 | 161 | 161 | 156 | 160 | 21,000 |
1983/09/13 | 157 | 158 | 157 | 158 | 12,000 |
1983/09/12 | 162 | 162 | 160 | 160 | 7,000 |
1983/09/09 | 160 | 165 | 160 | 162 | 14,000 |
1983/09/08 | 165 | 165 | 161 | 163 | 12,000 |
1983/09/07 | 163 | 165 | 162 | 162 | 10,000 |
1983/09/06 | 166 | 174 | 161 | 161 | 23,000 |
1983/09/05 | 174 | 175 | 165 | 165 | 22,000 |
1983/09/03 | 175 | 175 | 165 | 175 | 61,000 |
1983/09/02 | 174 | 178 | 173 | 175 | 67,000 |
1983/09/01 | 153 | 159 | 153 | 159 | 106,000 |
1983/08/31 | 151 | 156 | 150 | 156 | 27,000 |
1983/08/30 | 152 | 152 | 152 | 152 | 1,000 |
1983/08/29 | 153 | 154 | 150 | 151 | 20,000 |
1983/08/27 | 155 | 155 | 154 | 154 | 4,000 |
1983/08/26 | 155 | 155 | 155 | 155 | 3,000 |
1983/08/25 | 155 | 155 | 155 | 155 | 1,000 |
1983/08/22 | 156 | 156 | 151 | 151 | 29,000 |
1983/08/20 | 157 | 157 | 157 | 157 | 5,000 |
1983/08/19 | 159 | 159 | 158 | 159 | 6,000 |
1983/08/18 | 158 | 160 | 158 | 160 | 4,000 |
1983/08/17 | 158 | 158 | 157 | 157 | 2,000 |
1983/08/15 | 162 | 162 | 158 | 158 | 3,000 |
1983/08/12 | 156 | 157 | 156 | 157 | 7,000 |
1983/08/10 | 156 | 156 | 156 | 156 | 7,000 |
1983/08/09 | 160 | 160 | 155 | 156 | 14,000 |
1983/08/08 | 160 | 160 | 160 | 160 | 15,000 |
1983/08/06 | 160 | 160 | 160 | 160 | 8,000 |
1983/08/05 | 161 | 163 | 160 | 160 | 21,000 |
1983/08/04 | 160 | 160 | 158 | 160 | 39,000 |
1983/08/03 | 165 | 165 | 156 | 159 | 43,000 |
1983/08/02 | 167 | 167 | 165 | 165 | 29,000 |
1983/08/01 | 170 | 170 | 170 | 170 | 18,000 |
1983/07/30 | 175 | 175 | 174 | 174 | 14,000 |
1983/07/29 | 180 | 180 | 167 | 175 | 46,000 |
1983/07/28 | 194 | 194 | 179 | 181 | 168,000 |
1983/07/27 | 164 | 189 | 162 | 189 | 114,000 |
1983/07/26 | 164 | 164 | 162 | 164 | 33,000 |
1983/07/25 | 153 | 174 | 152 | 174 | 71,000 |
1983/07/23 | 155 | 155 | 153 | 153 | 18,000 |
1983/07/22 | 155 | 155 | 155 | 155 | 4,000 |
1983/07/21 | 155 | 155 | 152 | 154 | 27,000 |
1983/07/20 | 155 | 155 | 151 | 151 | 7,000 |
1983/07/19 | 156 | 158 | 151 | 151 | 23,000 |
1983/07/18 | 156 | 158 | 155 | 155 | 12,000 |
1983/07/15 | 156 | 160 | 156 | 156 | 12,000 |
1983/07/14 | 156 | 156 | 156 | 156 | 4,000 |
1983/07/13 | 155 | 156 | 155 | 156 | 21,000 |
1983/07/12 | 156 | 156 | 155 | 155 | 5,000 |
1983/07/11 | 152 | 153 | 151 | 153 | 6,000 |
1983/07/09 | 151 | 154 | 151 | 151 | 5,000 |
1983/07/08 | 154 | 154 | 150 | 150 | 25,000 |
1983/07/07 | 155 | 156 | 151 | 151 | 11,000 |
1983/07/06 | 155 | 156 | 155 | 156 | 12,000 |
1983/07/05 | 161 | 161 | 155 | 155 | 16,000 |
1983/07/04 | 150 | 160 | 150 | 160 | 20,000 |
1983/07/02 | 150 | 151 | 146 | 151 | 14,000 |
1983/07/01 | 151 | 152 | 150 | 150 | 14,000 |
1983/06/30 | 150 | 151 | 150 | 151 | 6,000 |
1983/06/29 | 151 | 155 | 149 | 149 | 9,000 |
1983/06/28 | 143 | 150 | 143 | 150 | 18,000 |
1983/06/27 | 142 | 142 | 141 | 142 | 24,000 |
1983/06/24 | 142 | 150 | 142 | 145 | 8,000 |
1983/06/23 | 141 | 143 | 141 | 141 | 17,000 |
1983/06/22 | 141 | 141 | 140 | 141 | 42,000 |
1983/06/21 | 145 | 145 | 140 | 140 | 37,000 |
1983/06/20 | 148 | 150 | 145 | 145 | 26,000 |
1983/06/17 | 150 | 150 | 145 | 145 | 17,000 |
1983/06/16 | 154 | 154 | 150 | 151 | 17,000 |
1983/06/15 | 159 | 159 | 151 | 151 | 6,000 |
1983/06/14 | 161 | 161 | 160 | 160 | 21,000 |
1983/06/13 | 169 | 169 | 160 | 165 | 16,000 |
1983/06/11 | 167 | 169 | 167 | 169 | 7,000 |
1983/06/10 | 166 | 168 | 161 | 168 | 36,000 |
1983/06/09 | 164 | 166 | 164 | 166 | 34,000 |
1983/06/08 | 173 | 173 | 165 | 166 | 76,000 |
1983/06/07 | 189 | 189 | 165 | 174 | 231,000 |
1983/06/06 | 170 | 187 | 170 | 186 | 412,000 |
1983/06/04 | 155 | 161 | 155 | 160 | 120,000 |
1983/06/03 | 146 | 152 | 144 | 150 | 40,000 |
1983/06/02 | 149 | 150 | 142 | 142 | 13,000 |
1983/06/01 | 154 | 154 | 148 | 148 | 10,000 |
1983/05/31 | 147 | 155 | 145 | 155 | 40,000 |
1983/05/30 | 160 | 164 | 155 | 155 | 72,000 |
1983/05/28 | 155 | 161 | 155 | 160 | 116,000 |
1983/05/27 | 157 | 158 | 155 | 155 | 51,000 |
1983/05/26 | 155 | 155 | 147 | 147 | 62,000 |
1983/05/25 | 143 | 160 | 143 | 160 | 156,000 |
1983/05/24 | 140 | 143 | 140 | 142 | 51,000 |
1983/05/23 | 139 | 140 | 139 | 140 | 12,000 |
1983/05/20 | 136 | 140 | 133 | 139 | 17,000 |
1983/05/19 | 135 | 135 | 135 | 135 | 3,000 |
1983/05/18 | 135 | 135 | 133 | 133 | 14,000 |
1983/05/16 | 136 | 136 | 135 | 135 | 2,000 |
1983/05/14 | 136 | 136 | 136 | 136 | 2,000 |
1983/05/13 | 136 | 140 | 136 | 140 | 8,000 |
1983/05/12 | 134 | 134 | 133 | 134 | 15,000 |
1983/05/11 | 135 | 135 | 134 | 134 | 6,000 |
1983/05/10 | 133 | 136 | 133 | 136 | 9,000 |
1983/05/09 | 133 | 133 | 133 | 133 | 6,000 |
1983/05/06 | 133 | 133 | 133 | 133 | 3,000 |
1983/05/04 | 138 | 138 | 130 | 130 | 14,000 |
1983/05/02 | 139 | 140 | 138 | 138 | 7,000 |
1983/04/30 | 140 | 140 | 140 | 140 | 6,000 |
1983/04/28 | 137 | 140 | 137 | 140 | 15,000 |
1983/04/27 | 135 | 135 | 134 | 135 | 36,000 |
1983/04/26 | 135 | 135 | 134 | 135 | 13,000 |
1983/04/25 | 132 | 132 | 131 | 132 | 18,000 |
1983/04/23 | 131 | 131 | 131 | 131 | 23,000 |
1983/04/22 | 131 | 131 | 131 | 131 | 2,000 |
1983/04/21 | 131 | 131 | 131 | 131 | 5,000 |
1983/04/20 | 131 | 131 | 131 | 131 | 7,000 |
1983/04/19 | 131 | 131 | 131 | 131 | 3,000 |
1983/04/18 | 135 | 135 | 132 | 132 | 14,000 |
1983/04/15 | 131 | 135 | 130 | 135 | 19,000 |
1983/04/14 | 132 | 134 | 130 | 130 | 17,000 |
1983/04/13 | 131 | 131 | 131 | 131 | 3,000 |
1983/04/11 | 130 | 130 | 130 | 130 | 9,000 |
1983/04/09 | 130 | 130 | 130 | 130 | 5,000 |
1983/04/07 | 133 | 133 | 130 | 130 | 16,000 |
1983/04/05 | 131 | 134 | 131 | 133 | 9,000 |
1983/04/04 | 130 | 135 | 128 | 135 | 27,000 |
1983/04/01 | 128 | 128 | 128 | 128 | 4,000 |
1983/03/31 | 130 | 130 | 128 | 128 | 6,000 |
1983/03/30 | 130 | 130 | 128 | 128 | 8,000 |
1983/03/29 | 124 | 125 | 124 | 125 | 45,000 |
1983/03/28 | 122 | 125 | 122 | 123 | 26,000 |
1983/03/26 | 125 | 125 | 122 | 125 | 10,000 |
1983/03/25 | 125 | 126 | 125 | 126 | 16,000 |
1983/03/24 | 126 | 126 | 125 | 125 | 96,000 |
1983/03/23 | 128 | 128 | 128 | 128 | 4,000 |
1983/03/22 | 128 | 128 | 127 | 127 | 4,000 |
1983/03/18 | 128 | 128 | 128 | 128 | 4,000 |
1983/03/17 | 128 | 129 | 128 | 128 | 13,000 |
1983/03/16 | 127 | 127 | 127 | 127 | 3,000 |
1983/03/15 | 130 | 130 | 130 | 130 | 5,000 |
1983/03/14 | 130 | 130 | 129 | 129 | 2,000 |
1983/03/12 | 130 | 130 | 130 | 130 | 1,000 |
1983/03/11 | 126 | 127 | 126 | 127 | 9,000 |
1983/03/10 | 134 | 135 | 131 | 134 | 10,000 |
1983/03/09 | 126 | 130 | 126 | 130 | 25,000 |
1983/03/08 | 127 | 127 | 125 | 126 | 26,000 |
1983/03/07 | 127 | 127 | 127 | 127 | 4,000 |
1983/03/05 | 128 | 128 | 127 | 127 | 2,000 |
1983/03/04 | 127 | 127 | 126 | 126 | 8,000 |
1983/03/03 | 126 | 126 | 126 | 126 | 7,000 |
1983/03/01 | 130 | 130 | 127 | 130 | 21,000 |
1983/02/28 | 130 | 130 | 130 | 130 | 5,000 |
1983/02/26 | 130 | 135 | 125 | 135 | 17,000 |
1983/02/25 | 130 | 130 | 128 | 128 | 9,000 |
1983/02/24 | 135 | 135 | 134 | 134 | 2,000 |
1983/02/23 | 128 | 128 | 126 | 126 | 6,000 |
1983/02/22 | 126 | 126 | 125 | 125 | 7,000 |
1983/02/21 | 131 | 131 | 131 | 131 | 6,000 |
1983/02/18 | 130 | 131 | 130 | 131 | 7,000 |
1983/02/17 | 133 | 133 | 130 | 130 | 13,000 |
1983/02/16 | 135 | 135 | 135 | 135 | 17,000 |
1983/02/15 | 126 | 130 | 126 | 126 | 54,000 |
1983/02/14 | 120 | 122 | 120 | 122 | 24,000 |
1983/02/12 | 135 | 135 | 135 | 135 | 2,000 |
1983/02/10 | 142 | 142 | 140 | 140 | 12,000 |
1983/02/09 | 144 | 146 | 144 | 144 | 31,000 |
1983/02/08 | 143 | 143 | 140 | 142 | 32,000 |
1983/02/07 | 148 | 148 | 139 | 140 | 32,000 |
1983/02/05 | 145 | 150 | 145 | 150 | 29,000 |
1983/02/04 | 159 | 160 | 150 | 150 | 140,000 |
1983/02/03 | 157 | 157 | 153 | 154 | 182,000 |
1983/02/02 | 145 | 149 | 140 | 148 | 128,000 |
1983/02/01 | 125 | 140 | 125 | 140 | 47,000 |
1983/01/31 | 129 | 129 | 125 | 125 | 6,000 |
1983/01/29 | 129 | 129 | 128 | 128 | 2,000 |
1983/01/28 | 126 | 126 | 126 | 126 | 7,000 |
1983/01/27 | 125 | 129 | 125 | 126 | 19,000 |
1983/01/26 | 125 | 126 | 125 | 126 | 6,000 |
1983/01/25 | 130 | 130 | 130 | 130 | 5,000 |
1983/01/24 | 124 | 125 | 123 | 125 | 6,000 |
1983/01/22 | 123 | 123 | 122 | 123 | 21,000 |
1983/01/21 | 122 | 130 | 122 | 123 | 11,000 |
1983/01/20 | 130 | 130 | 122 | 122 | 14,000 |
1983/01/19 | 125 | 125 | 120 | 120 | 13,000 |
1983/01/18 | 130 | 130 | 125 | 125 | 13,000 |
1983/01/17 | 138 | 138 | 130 | 130 | 13,000 |
1983/01/14 | 135 | 138 | 135 | 138 | 35,000 |
1983/01/13 | 133 | 140 | 133 | 133 | 51,000 |
1983/01/12 | 127 | 130 | 127 | 130 | 40,000 |
1983/01/11 | 127 | 127 | 125 | 125 | 17,000 |
1983/01/10 | 130 | 130 | 130 | 130 | 13,000 |
1983/01/08 | 131 | 131 | 128 | 130 | 29,000 |
1983/01/07 | 117 | 134 | 117 | 134 | 133,000 |
1983/01/06 | 120 | 120 | 114 | 117 | 106,000 |
1983/01/05 | 116 | 120 | 115 | 115 | 95,000 |
1983/01/04 | 116 | 116 | 115 | 115 | 35,000 |