日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 370 371 370 371 7,000
1990/12/27 372 372 372 372 10,000
1990/12/26 367 367 367 367 2,000
1990/12/25 372 372 372 372 3,000
1990/12/21 381 381 372 372 2,000
1990/12/19 391 400 391 400 16,000
1990/12/17 391 391 391 391 4,000
1990/12/14 410 410 406 406 5,000
1990/12/13 400 406 400 406 3,000
1990/12/12 390 400 390 400 21,000
1990/12/11 390 390 390 390 1,000
1990/12/10 383 387 383 387 4,000
1990/12/07 373 380 373 380 6,000
1990/12/05 371 371 370 371 16,000
1990/12/04 371 371 371 371 9,000
1990/11/30 370 375 370 370 5,000
1990/11/29 395 395 390 390 16,000
1990/11/28 395 400 395 400 31,000
1990/11/27 399 400 399 400 2,000
1990/11/26 400 400 400 400 3,000
1990/11/16 400 400 400 400 3,000
1990/11/02 455 460 455 460 3,000
1990/11/01 466 466 465 465 5,000
1990/10/31 466 466 465 466 4,000
1990/10/30 460 465 460 465 3,000
1990/10/29 460 460 460 460 4,000
1990/10/26 464 470 450 455 13,000
1990/10/24 473 473 473 473 13,000
1990/10/19 401 410 401 410 3,000
1990/10/18 400 400 397 400 3,000
1990/10/17 398 401 397 397 6,000
1990/10/15 371 371 371 371 4,000
1990/10/12 402 402 391 391 5,000
1990/10/11 401 402 401 402 2,000
1990/10/09 401 401 401 401 2,000
1990/10/05 391 391 391 391 1,000
1990/10/03 380 380 380 380 13,000
1990/10/02 360 361 360 360 22,000
1990/09/27 399 399 399 399 2,000
1990/09/26 420 420 417 417 7,000
1990/09/25 435 435 420 420 10,000
1990/09/21 431 431 431 431 3,000
1990/09/20 452 452 440 445 20,000
1990/09/19 452 452 452 452 7,000
1990/09/18 471 471 452 452 8,000
1990/09/17 487 488 471 471 4,000
1990/09/14 489 489 488 488 3,000
1990/09/13 490 490 489 489 5,000
1990/09/12 490 490 490 490 1,000
1990/09/11 489 489 489 489 2,000
1990/09/07 489 489 489 489 3,000
1990/09/06 499 499 499 499 1,000
1990/09/04 510 511 500 500 5,000
1990/09/03 509 510 509 510 4,000
1990/08/31 499 508 498 508 7,000
1990/08/29 512 512 498 498 8,000
1990/08/28 495 510 495 510 9,000
1990/08/22 565 565 550 550 8,000
1990/08/16 597 605 597 605 3,000
1990/08/14 550 555 550 550 7,000
1990/08/13 593 593 570 570 6,000
1990/08/10 593 594 593 594 2,000
1990/08/09 591 595 591 593 13,000
1990/08/08 545 556 545 556 15,000
1990/08/06 619 619 600 605 4,000
1990/08/03 621 621 621 621 1,000
1990/08/02 640 640 620 620 4,000
1990/08/01 653 653 645 645 19,000
1990/07/31 642 642 642 642 2,000
1990/07/30 635 635 635 635 1,000
1990/07/27 655 660 635 635 20,000
1990/07/26 652 656 652 655 14,000
1990/07/25 644 649 644 649 6,000
1990/07/24 641 642 641 642 13,000
1990/07/23 671 671 671 671 1,000
1990/07/19 690 700 680 680 11,000
1990/07/18 690 690 690 690 9,000
1990/07/17 700 700 695 700 16,000
1990/07/16 700 720 700 710 4,000
1990/07/13 710 710 690 690 9,000
1990/07/12 700 701 700 700 7,000
1990/07/11 710 719 690 690 16,000
1990/07/10 715 730 715 730 57,000
1990/07/06 637 660 637 655 15,000
1990/07/05 636 650 633 633 7,000
1990/07/04 632 632 632 632 5,000
1990/07/03 621 631 621 631 3,000
1990/07/02 639 639 617 617 6,000
1990/06/29 630 650 630 649 9,000
1990/06/28 640 640 640 640 18,000
1990/06/27 640 640 631 640 6,000
1990/06/26 633 640 628 630 7,000
1990/06/25 632 633 627 633 9,000
1990/06/22 645 645 645 645 1,000
1990/06/21 650 650 640 640 11,000
1990/06/20 650 650 632 650 16,000
1990/06/19 661 666 660 660 10,000
1990/06/18 666 675 660 660 9,000
1990/06/15 679 679 664 664 6,000
1990/06/14 662 691 662 691 6,000
1990/06/13 680 680 660 660 3,000
1990/06/12 670 680 670 670 6,000
1990/06/11 690 690 690 690 1,000
1990/06/08 690 700 680 690 12,000
1990/06/05 691 691 690 690 2,000
1990/06/04 686 690 680 690 10,000
1990/06/01 674 699 674 685 10,000
1990/05/31 683 700 671 671 26,000
1990/05/30 687 690 686 690 10,000
1990/05/29 687 700 686 686 9,000
1990/05/28 705 705 686 686 14,000
1990/05/25 700 700 685 685 14,000
1990/05/24 699 700 690 700 7,000
1990/05/23 701 701 700 700 7,000
1990/05/22 681 681 681 681 3,000
1990/05/21 684 700 684 700 22,000
1990/05/18 706 710 685 685 9,000
1990/05/17 710 710 705 705 20,000
1990/05/16 718 718 710 710 13,000
1990/05/15 710 710 705 710 27,000
1990/05/14 720 720 705 705 13,000
1990/05/11 705 705 690 695 19,000
1990/05/10 681 695 680 695 15,000
1990/05/09 680 680 655 655 34,000
1990/05/08 650 660 649 660 30,000
1990/05/02 590 600 580 580 21,000
1990/04/27 596 596 580 580 6,000
1990/04/26 590 600 590 590 6,000
1990/04/25 591 591 590 590 5,000
1990/04/24 590 590 590 590 6,000
1990/04/23 600 600 591 591 3,000
1990/04/20 589 590 589 590 8,000
1990/04/19 561 590 561 590 3,000
1990/04/18 551 551 551 551 4,000
1990/04/16 590 591 590 590 5,000
1990/04/11 620 625 590 590 15,000
1990/04/10 591 614 591 600 10,000
1990/04/09 531 560 531 560 17,000
1990/04/06 526 526 526 526 18,000
1990/04/04 610 610 607 607 8,000
1990/03/30 700 700 700 700 1,000
1990/03/29 695 700 695 695 10,000
1990/03/28 705 705 695 695 4,000
1990/03/27 691 700 690 691 7,000
1990/03/23 642 642 620 620 11,000
1990/03/22 675 675 612 612 36,000
1990/03/19 767 767 740 740 17,000
1990/03/16 763 773 763 767 10,000
1990/03/15 740 775 740 773 10,000
1990/03/14 775 775 750 750 7,000
1990/03/13 780 784 776 778 21,000
1990/03/12 780 785 775 775 59,000
1990/03/09 775 780 770 770 25,000
1990/03/08 760 770 755 770 15,000
1990/03/07 780 780 775 775 9,000
1990/03/06 779 779 750 750 21,000
1990/03/05 785 785 780 780 27,000
1990/03/02 769 779 769 779 23,000
1990/03/01 779 779 750 770 22,000
1990/02/28 751 780 750 775 20,000
1990/02/27 710 730 710 730 19,000
1990/02/26 770 770 770 770 6,000
1990/02/23 780 780 770 770 8,000
1990/02/22 800 800 786 800 17,000
1990/02/21 810 815 800 800 26,000
1990/02/20 810 819 800 805 20,000
1990/02/19 820 820 800 800 11,000
1990/02/16 805 810 800 800 27,000
1990/02/15 818 820 786 786 42,000
1990/02/14 830 830 820 824 66,000
1990/02/13 830 835 827 832 123,000
1990/02/09 815 820 813 819 96,000
1990/02/08 815 815 810 813 64,000
1990/02/07 818 819 801 807 50,000
1990/02/06 786 820 786 819 95,000
1990/02/05 777 780 777 778 17,000
1990/02/02 748 781 748 781 5,000
1990/02/01 740 752 740 744 27,000
1990/01/31 740 740 740 740 22,000
1990/01/30 740 742 740 740 16,000
1990/01/26 726 732 726 732 10,000
1990/01/25 730 730 719 719 7,000
1990/01/24 741 742 740 740 34,000
1990/01/23 746 746 741 741 12,000
1990/01/22 740 742 740 742 28,000
1990/01/19 770 770 740 741 16,000
1990/01/18 770 770 770 770 16,000
1990/01/17 770 770 770 770 8,000
1990/01/16 784 785 770 780 36,000
1990/01/12 781 795 781 785 28,000
1990/01/11 780 790 780 780 33,000
1990/01/10 775 780 775 775 18,000
1990/01/09 780 780 773 773 12,000
1990/01/08 789 789 771 780 19,000
1990/01/05 789 789 789 789 4,000
1990/01/04 799 800 789 789 9,000

このページの先頭へ