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 |
---|---|---|---|---|---|
1993/12/27 | 300 | 300 | 300 | 300 | 3,000 |
1993/12/24 | 295 | 295 | 295 | 295 | 1,000 |
1993/12/20 | 315 | 315 | 305 | 305 | 5,000 |
1993/12/17 | 311 | 311 | 311 | 311 | 1,000 |
1993/12/16 | 295 | 308 | 295 | 308 | 6,000 |
1993/12/15 | 300 | 300 | 295 | 295 | 3,000 |
1993/12/14 | 300 | 301 | 300 | 300 | 5,000 |
1993/12/13 | 300 | 300 | 300 | 300 | 2,000 |
1993/12/10 | 296 | 300 | 296 | 300 | 3,000 |
1993/12/09 | 295 | 295 | 295 | 295 | 1,000 |
1993/12/03 | 301 | 302 | 300 | 300 | 8,000 |
1993/12/01 | 260 | 260 | 260 | 260 | 3,000 |
1993/11/30 | 275 | 275 | 275 | 275 | 1,000 |
1993/11/29 | 280 | 280 | 280 | 280 | 1,000 |
1993/11/26 | 300 | 300 | 300 | 300 | 3,000 |
1993/11/24 | 285 | 290 | 280 | 280 | 15,000 |
1993/11/22 | 290 | 290 | 290 | 290 | 2,000 |
1993/11/19 | 305 | 305 | 302 | 302 | 4,000 |
1993/11/18 | 300 | 300 | 300 | 300 | 5,000 |
1993/11/16 | 300 | 301 | 300 | 301 | 5,000 |
1993/11/15 | 306 | 306 | 300 | 300 | 7,000 |
1993/11/12 | 300 | 305 | 300 | 305 | 8,000 |
1993/11/11 | 285 | 288 | 285 | 288 | 8,000 |
1993/11/10 | 300 | 300 | 290 | 290 | 9,000 |
1993/11/09 | 303 | 305 | 303 | 305 | 5,000 |
1993/11/05 | 330 | 330 | 325 | 325 | 3,000 |
1993/11/02 | 325 | 339 | 325 | 331 | 7,000 |
1993/11/01 | 323 | 323 | 323 | 323 | 6,000 |
1993/10/29 | 310 | 312 | 309 | 312 | 12,000 |
1993/10/28 | 320 | 320 | 310 | 310 | 15,000 |
1993/10/27 | 340 | 340 | 329 | 329 | 2,000 |
1993/10/26 | 352 | 352 | 345 | 345 | 7,000 |
1993/10/25 | 360 | 360 | 352 | 352 | 7,000 |
1993/10/22 | 375 | 375 | 373 | 373 | 5,000 |
1993/10/21 | 376 | 376 | 376 | 376 | 2,000 |
1993/10/20 | 380 | 383 | 380 | 383 | 3,000 |
1993/10/19 | 380 | 380 | 380 | 380 | 1,000 |
1993/10/18 | 385 | 385 | 380 | 380 | 4,000 |
1993/10/15 | 380 | 385 | 380 | 385 | 5,000 |
1993/10/13 | 384 | 384 | 380 | 380 | 3,000 |
1993/10/12 | 390 | 390 | 385 | 385 | 9,000 |
1993/10/08 | 390 | 390 | 390 | 390 | 2,000 |
1993/10/07 | 386 | 395 | 380 | 390 | 13,000 |
1993/10/06 | 381 | 385 | 381 | 385 | 2,000 |
1993/10/05 | 380 | 380 | 380 | 380 | 2,000 |
1993/10/04 | 373 | 385 | 373 | 385 | 6,000 |
1993/10/01 | 372 | 372 | 372 | 372 | 3,000 |
1993/09/27 | 421 | 421 | 421 | 421 | 2,000 |
1993/09/24 | 420 | 421 | 420 | 421 | 5,000 |
1993/09/22 | 421 | 421 | 421 | 421 | 6,000 |
1993/09/21 | 401 | 401 | 401 | 401 | 2,000 |
1993/09/20 | 392 | 392 | 390 | 390 | 14,000 |
1993/09/17 | 400 | 400 | 391 | 391 | 12,000 |
1993/09/16 | 410 | 410 | 400 | 400 | 8,000 |
1993/09/14 | 420 | 420 | 410 | 410 | 21,000 |
1993/09/13 | 425 | 425 | 425 | 425 | 5,000 |
1993/09/10 | 425 | 425 | 425 | 425 | 2,000 |
1993/09/09 | 425 | 425 | 425 | 425 | 2,000 |
1993/09/08 | 425 | 431 | 425 | 431 | 6,000 |
1993/09/07 | 426 | 430 | 426 | 430 | 3,000 |
1993/09/06 | 436 | 436 | 420 | 420 | 9,000 |
1993/09/03 | 435 | 437 | 430 | 436 | 7,000 |
1993/09/02 | 448 | 450 | 436 | 436 | 10,000 |
1993/09/01 | 440 | 455 | 440 | 450 | 11,000 |
1993/08/31 | 441 | 441 | 440 | 440 | 11,000 |
1993/08/30 | 442 | 443 | 440 | 440 | 5,000 |
1993/08/27 | 444 | 445 | 440 | 440 | 7,000 |
1993/08/26 | 440 | 443 | 440 | 443 | 2,000 |
1993/08/25 | 437 | 445 | 432 | 445 | 20,000 |
1993/08/24 | 440 | 440 | 436 | 436 | 13,000 |
1993/08/23 | 465 | 470 | 460 | 460 | 10,000 |
1993/08/20 | 490 | 490 | 470 | 480 | 78,000 |
1993/08/19 | 499 | 499 | 485 | 490 | 271,000 |
1993/08/18 | 450 | 465 | 450 | 465 | 58,000 |
1993/08/17 | 449 | 449 | 430 | 430 | 23,000 |
1993/08/16 | 430 | 430 | 421 | 421 | 11,000 |
1993/08/13 | 439 | 440 | 439 | 440 | 3,000 |
1993/08/12 | 427 | 431 | 427 | 431 | 5,000 |
1993/08/11 | 427 | 428 | 427 | 428 | 7,000 |
1993/08/10 | 421 | 421 | 421 | 421 | 2,000 |
1993/08/09 | 426 | 426 | 420 | 425 | 7,000 |
1993/08/06 | 440 | 440 | 425 | 426 | 11,000 |
1993/08/05 | 440 | 445 | 440 | 440 | 13,000 |
1993/08/04 | 429 | 440 | 425 | 430 | 14,000 |
1993/08/03 | 437 | 437 | 431 | 431 | 3,000 |
1993/08/02 | 444 | 452 | 436 | 436 | 33,000 |
1993/07/30 | 446 | 450 | 435 | 435 | 15,000 |
1993/07/29 | 436 | 459 | 436 | 446 | 66,000 |
1993/07/28 | 400 | 430 | 400 | 430 | 43,000 |
1993/07/27 | 410 | 410 | 400 | 400 | 7,000 |
1993/07/26 | 410 | 410 | 410 | 410 | 12,000 |
1993/07/22 | 401 | 410 | 401 | 410 | 4,000 |
1993/07/21 | 400 | 400 | 398 | 400 | 5,000 |
1993/07/20 | 400 | 400 | 399 | 400 | 7,000 |
1993/07/19 | 397 | 400 | 396 | 396 | 7,000 |
1993/07/16 | 404 | 404 | 395 | 396 | 22,000 |
1993/07/15 | 400 | 404 | 400 | 404 | 12,000 |
1993/07/14 | 397 | 400 | 396 | 400 | 5,000 |
1993/07/13 | 395 | 395 | 395 | 395 | 1,000 |
1993/07/12 | 400 | 400 | 400 | 400 | 4,000 |
1993/07/09 | 390 | 390 | 390 | 390 | 7,000 |
1993/07/08 | 400 | 400 | 390 | 390 | 11,000 |
1993/07/07 | 400 | 400 | 400 | 400 | 1,000 |
1993/07/06 | 400 | 400 | 400 | 400 | 1,000 |
1993/07/05 | 410 | 410 | 410 | 410 | 1,000 |
1993/07/02 | 416 | 416 | 410 | 411 | 15,000 |
1993/07/01 | 400 | 411 | 392 | 411 | 6,000 |
1993/06/30 | 420 | 420 | 405 | 405 | 13,000 |
1993/06/29 | 420 | 423 | 420 | 420 | 11,000 |
1993/06/28 | 415 | 420 | 415 | 420 | 4,000 |
1993/06/25 | 404 | 415 | 404 | 415 | 5,000 |
1993/06/24 | 390 | 400 | 390 | 400 | 6,000 |
1993/06/23 | 386 | 396 | 386 | 387 | 9,000 |
1993/06/22 | 375 | 385 | 375 | 385 | 10,000 |
1993/06/21 | 379 | 379 | 379 | 379 | 2,000 |
1993/06/18 | 393 | 393 | 393 | 393 | 2,000 |
1993/06/17 | 375 | 380 | 373 | 380 | 6,000 |
1993/06/16 | 390 | 390 | 370 | 370 | 11,000 |
1993/06/15 | 418 | 419 | 396 | 398 | 23,000 |
1993/06/14 | 425 | 425 | 419 | 419 | 9,000 |
1993/06/11 | 415 | 420 | 415 | 420 | 10,000 |
1993/06/10 | 439 | 439 | 425 | 425 | 14,000 |
1993/06/08 | 451 | 455 | 439 | 439 | 12,000 |
1993/06/07 | 461 | 465 | 450 | 450 | 19,000 |
1993/06/04 | 461 | 461 | 456 | 456 | 14,000 |
1993/06/03 | 456 | 461 | 455 | 460 | 14,000 |
1993/06/02 | 479 | 479 | 455 | 455 | 46,000 |
1993/06/01 | 448 | 490 | 444 | 480 | 123,000 |
1993/05/31 | 439 | 448 | 439 | 448 | 53,000 |
1993/05/28 | 431 | 433 | 421 | 424 | 52,000 |
1993/05/27 | 426 | 450 | 421 | 439 | 138,000 |
1993/05/26 | 410 | 425 | 410 | 421 | 108,000 |
1993/05/25 | 355 | 395 | 355 | 393 | 36,000 |
1993/05/24 | 337 | 351 | 337 | 350 | 7,000 |
1993/05/21 | 335 | 340 | 335 | 336 | 14,000 |
1993/05/20 | 335 | 340 | 331 | 335 | 14,000 |
1993/05/19 | 330 | 335 | 330 | 335 | 5,000 |
1993/05/18 | 354 | 354 | 340 | 340 | 9,000 |
1993/05/17 | 363 | 363 | 352 | 353 | 22,000 |
1993/05/14 | 355 | 365 | 355 | 360 | 69,000 |
1993/05/13 | 360 | 365 | 360 | 360 | 20,000 |
1993/05/12 | 359 | 370 | 358 | 365 | 41,000 |
1993/05/11 | 359 | 360 | 355 | 358 | 29,000 |
1993/05/10 | 333 | 344 | 329 | 343 | 25,000 |
1993/05/07 | 320 | 324 | 320 | 323 | 23,000 |
1993/05/06 | 301 | 320 | 301 | 315 | 28,000 |
1993/04/30 | 299 | 300 | 298 | 300 | 17,000 |
1993/04/28 | 280 | 299 | 280 | 299 | 6,000 |
1993/04/27 | 273 | 285 | 273 | 285 | 6,000 |
1993/04/26 | 285 | 285 | 271 | 271 | 6,000 |
1993/04/23 | 285 | 285 | 285 | 285 | 4,000 |
1993/04/22 | 290 | 290 | 286 | 286 | 10,000 |
1993/04/21 | 306 | 306 | 290 | 290 | 14,000 |
1993/04/20 | 309 | 309 | 306 | 306 | 6,000 |
1993/04/19 | 308 | 310 | 306 | 310 | 18,000 |
1993/04/16 | 306 | 310 | 306 | 306 | 20,000 |
1993/04/15 | 298 | 305 | 295 | 298 | 27,000 |
1993/04/14 | 280 | 290 | 274 | 290 | 21,000 |
1993/04/13 | 275 | 276 | 265 | 276 | 11,000 |
1993/04/12 | 275 | 280 | 275 | 275 | 13,000 |
1993/04/09 | 271 | 275 | 271 | 275 | 12,000 |
1993/04/08 | 270 | 275 | 270 | 271 | 5,000 |
1993/04/07 | 275 | 275 | 271 | 275 | 20,000 |
1993/04/06 | 271 | 278 | 271 | 275 | 16,000 |
1993/04/05 | 266 | 271 | 266 | 270 | 18,000 |
1993/04/02 | 265 | 274 | 264 | 266 | 16,000 |
1993/04/01 | 270 | 270 | 260 | 261 | 18,000 |
1993/03/31 | 261 | 269 | 261 | 268 | 25,000 |
1993/03/30 | 263 | 265 | 262 | 262 | 15,000 |
1993/03/29 | 250 | 261 | 250 | 261 | 13,000 |
1993/03/26 | 240 | 250 | 240 | 250 | 16,000 |
1993/03/25 | 240 | 240 | 230 | 240 | 26,000 |
1993/03/24 | 240 | 240 | 235 | 240 | 15,000 |
1993/03/23 | 240 | 240 | 240 | 240 | 10,000 |
1993/03/22 | 236 | 240 | 236 | 240 | 5,000 |
1993/03/19 | 236 | 236 | 236 | 236 | 2,000 |
1993/03/18 | 235 | 235 | 227 | 235 | 16,000 |
1993/03/17 | 230 | 230 | 226 | 226 | 8,000 |
1993/03/16 | 232 | 232 | 230 | 230 | 15,000 |
1993/03/15 | 231 | 235 | 230 | 232 | 10,000 |
1993/03/12 | 223 | 223 | 223 | 223 | 1,000 |
1993/03/11 | 229 | 230 | 220 | 220 | 4,000 |
1993/03/10 | 230 | 230 | 230 | 230 | 1,000 |
1993/03/09 | 223 | 232 | 223 | 229 | 7,000 |
1993/03/08 | 221 | 231 | 211 | 231 | 11,000 |
1993/03/05 | 211 | 211 | 211 | 211 | 3,000 |
1993/03/04 | 211 | 211 | 211 | 211 | 3,000 |
1993/03/03 | 210 | 210 | 210 | 210 | 11,000 |
1993/02/26 | 239 | 239 | 235 | 235 | 7,000 |
1993/02/25 | 233 | 243 | 233 | 243 | 8,000 |
1993/02/24 | 236 | 236 | 231 | 231 | 3,000 |
1993/02/23 | 240 | 248 | 237 | 237 | 5,000 |
1993/02/22 | 250 | 255 | 250 | 250 | 14,000 |
1993/02/19 | 239 | 250 | 239 | 250 | 50,000 |
1993/02/18 | 227 | 231 | 224 | 230 | 9,000 |
1993/02/17 | 227 | 227 | 227 | 227 | 6,000 |
1993/02/16 | 220 | 230 | 220 | 230 | 9,000 |
1993/02/15 | 230 | 235 | 230 | 230 | 8,000 |
1993/02/12 | 240 | 240 | 235 | 235 | 12,000 |
1993/02/10 | 228 | 234 | 227 | 230 | 26,000 |
1993/02/09 | 220 | 228 | 220 | 228 | 8,000 |
1993/02/08 | 210 | 210 | 210 | 210 | 2,000 |
1993/02/04 | 206 | 211 | 200 | 200 | 14,000 |
1993/02/03 | 200 | 211 | 200 | 211 | 7,000 |
1993/02/02 | 200 | 200 | 200 | 200 | 9,000 |
1993/02/01 | 190 | 190 | 190 | 190 | 3,000 |
1993/01/29 | 200 | 200 | 200 | 200 | 6,000 |
1993/01/26 | 204 | 204 | 200 | 200 | 6,000 |
1993/01/25 | 204 | 204 | 204 | 204 | 1,000 |
1993/01/21 | 199 | 199 | 199 | 199 | 1,000 |
1993/01/14 | 200 | 200 | 200 | 200 | 3,000 |
1993/01/13 | 206 | 206 | 200 | 200 | 6,000 |
1993/01/11 | 210 | 210 | 210 | 210 | 3,000 |
1993/01/08 | 210 | 210 | 210 | 210 | 5,000 |
1993/01/07 | 208 | 209 | 208 | 209 | 8,000 |
1993/01/06 | 208 | 208 | 208 | 208 | 7,000 |
1993/01/05 | 210 | 210 | 210 | 210 | 2,000 |