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
1999/12/29 60 60 60 60 6,000
1999/12/28 60 60 60 60 9,000
1999/12/27 60 60 60 60 7,000
1999/12/24 60 60 60 60 6,000
1999/12/22 55 56 55 56 6,000
1999/12/21 60 60 55 55 4,000
1999/12/20 60 60 60 60 5,000
1999/12/17 55 55 55 55 2,000
1999/12/16 66 66 66 66 1,000
1999/12/14 67 67 67 67 1,000
1999/12/13 67 67 67 67 1,000
1999/12/10 66 67 66 66 9,000
1999/12/09 66 76 66 76 7,000
1999/12/08 65 66 65 66 2,000
1999/12/06 65 65 65 65 1,000
1999/12/03 65 65 65 65 4,000
1999/12/02 70 70 65 65 4,000
1999/12/01 67 67 63 67 5,000
1999/11/30 69 69 67 67 4,000
1999/11/26 70 70 70 70 11,000
1999/11/19 70 70 70 70 4,000
1999/11/18 59 70 59 70 3,000
1999/11/17 66 70 59 70 9,000
1999/11/16 55 68 54 67 16,000
1999/11/15 52 53 52 53 4,000
1999/11/12 66 67 66 67 7,000
1999/11/11 68 71 66 66 9,000
1999/11/10 72 72 68 68 7,000
1999/11/09 75 75 73 73 2,000
1999/11/05 77 77 75 77 10,000
1999/11/04 73 75 73 75 27,000
1999/11/02 70 73 69 73 14,000
1999/11/01 70 70 66 69 5,000
1999/10/29 70 70 65 65 4,000
1999/10/28 73 73 70 70 4,000
1999/10/27 74 75 70 70 5,000
1999/10/26 70 70 70 70 2,000
1999/10/25 65 65 58 65 29,000
1999/10/22 65 65 65 65 6,000
1999/10/18 70 70 70 70 1,000
1999/10/15 68 70 67 70 8,000
1999/10/14 66 66 66 66 2,000
1999/10/12 74 74 74 74 1,000
1999/10/08 74 74 74 74 1,000
1999/10/07 67 70 67 70 3,000
1999/10/06 70 70 65 66 10,000
1999/10/05 72 72 70 70 2,000
1999/10/04 72 72 72 72 5,000
1999/10/01 75 75 72 72 8,000
1999/09/30 75 75 75 75 2,000
1999/09/29 72 75 72 75 10,000
1999/09/28 73 73 73 73 6,000
1999/09/27 73 73 73 73 3,000
1999/09/24 73 73 73 73 1,000
1999/09/22 73 73 73 73 4,000
1999/09/21 72 72 72 72 2,000
1999/09/20 71 72 71 72 8,000
1999/09/17 76 76 75 75 3,000
1999/09/16 76 76 76 76 1,000
1999/09/14 78 80 77 80 9,000
1999/09/13 76 76 76 76 2,000
1999/09/03 80 80 80 80 1,000
1999/09/02 85 85 80 80 2,000
1999/09/01 80 85 80 85 4,000
1999/08/31 80 80 80 80 1,000
1999/08/30 81 81 80 80 12,000
1999/08/27 85 85 81 81 2,000
1999/08/26 85 85 85 85 6,000
1999/08/25 80 82 76 82 16,000
1999/08/24 80 80 78 78 3,000
1999/08/23 81 81 80 80 5,000
1999/08/20 85 85 81 81 4,000
1999/08/19 80 80 80 80 2,000
1999/08/18 84 84 80 80 20,000
1999/08/17 82 83 81 81 9,000
1999/08/16 80 80 80 80 3,000
1999/08/13 81 81 80 80 52,000
1999/08/12 81 81 81 81 33,000
1999/08/10 85 90 80 90 17,000
1999/08/09 90 90 90 90 3,000
1999/08/06 80 81 80 81 30,000
1999/08/05 92 92 92 92 4,000
1999/08/04 92 92 92 92 1,000
1999/08/03 96 96 92 92 3,000
1999/08/02 89 96 89 96 3,000
1999/07/30 91 91 87 87 6,000
1999/07/28 92 98 87 98 5,000
1999/07/27 82 97 82 92 8,000
1999/07/26 100 100 99 99 14,000
1999/07/23 91 92 80 80 5,000
1999/07/22 92 92 92 92 3,000
1999/07/21 96 96 90 91 19,000
1999/07/19 100 100 93 95 9,000
1999/07/16 100 100 100 100 3,000
1999/07/15 100 100 100 100 6,000
1999/07/14 100 100 100 100 5,000
1999/07/13 100 100 100 100 2,000
1999/07/12 100 100 100 100 9,000
1999/07/09 99 100 99 100 2,000
1999/07/08 99 99 99 99 4,000
1999/07/07 100 100 98 100 6,000
1999/07/06 110 110 96 100 17,000
1999/07/05 110 114 110 110 27,000
1999/07/02 110 110 110 110 15,000
1999/07/01 103 110 103 110 6,000
1999/06/30 110 110 105 105 4,000
1999/06/29 110 110 104 104 4,000
1999/06/28 113 113 103 103 8,000
1999/06/25 109 110 108 108 23,000
1999/06/24 105 105 103 105 12,000
1999/06/23 105 105 100 101 11,000
1999/06/22 105 105 101 101 8,000
1999/06/21 97 100 96 98 16,000
1999/06/18 96 97 96 96 8,000
1999/06/17 95 95 95 95 1,000
1999/06/16 95 95 95 95 1,000
1999/06/11 95 95 95 95 1,000
1999/06/10 99 99 93 93 11,000
1999/06/08 93 93 93 93 5,000
1999/06/07 91 93 91 93 16,000
1999/06/04 95 95 93 93 10,000
1999/06/03 100 100 100 100 1,000
1999/06/02 100 100 93 93 5,000
1999/06/01 92 92 92 92 1,000
1999/05/31 100 100 92 92 3,000
1999/05/28 100 100 100 100 3,000
1999/05/26 91 92 91 91 22,000
1999/05/25 105 105 105 105 6,000
1999/05/24 110 110 110 110 1,000
1999/05/21 91 91 91 91 1,000
1999/05/20 91 93 91 91 7,000
1999/05/19 91 91 91 91 1,000
1999/05/18 100 100 100 100 1,000
1999/05/17 104 105 100 105 19,000
1999/05/13 109 109 109 109 2,000
1999/05/12 105 114 105 114 7,000
1999/05/11 110 113 108 108 19,000
1999/05/10 110 110 109 110 19,000
1999/05/07 110 110 110 110 4,000
1999/05/06 110 110 110 110 9,000
1999/04/30 103 103 98 98 2,000
1999/04/28 100 110 100 110 21,000
1999/04/27 107 108 100 100 17,000
1999/04/26 113 113 109 110 17,000
1999/04/23 86 86 83 83 3,000
1999/04/22 89 89 89 89 4,000
1999/04/20 87 92 87 92 6,000
1999/04/19 95 95 95 95 5,000
1999/04/16 98 100 95 95 20,000
1999/04/15 97 99 97 98 8,000
1999/04/14 100 100 97 97 21,000
1999/04/13 86 93 86 93 12,000
1999/04/12 87 87 86 86 3,000
1999/04/09 92 100 83 83 13,000
1999/04/08 85 90 85 90 6,000
1999/04/07 80 90 80 90 3,000
1999/04/06 75 75 73 75 4,000
1999/04/05 75 75 75 75 1,000
1999/04/01 75 75 75 75 1,000
1999/03/31 75 75 75 75 2,000
1999/03/30 82 82 72 72 9,000
1999/03/29 83 83 83 83 2,000
1999/03/26 80 80 80 80 11,000
1999/03/25 79 80 79 80 20,000
1999/03/24 76 79 76 79 8,000
1999/03/23 76 76 76 76 3,000
1999/03/19 76 79 76 76 3,000
1999/03/18 75 75 75 75 4,000
1999/03/17 75 75 75 75 7,000
1999/03/16 72 79 72 79 4,000
1999/03/15 72 72 72 72 1,000
1999/03/12 80 80 80 80 5,000
1999/03/11 70 75 70 75 5,000
1999/03/09 68 68 68 68 2,000
1999/03/08 79 80 78 78 16,000
1999/03/02 58 58 58 58 9,000
1999/03/01 65 65 58 58 3,000
1999/02/25 65 65 65 65 12,000
1999/02/23 65 65 65 65 2,000
1999/02/22 66 66 62 62 6,000
1999/02/19 65 65 65 65 3,000
1999/02/18 65 65 65 65 2,000
1999/02/17 65 66 65 66 2,000
1999/02/16 66 66 66 66 2,000
1999/02/15 65 66 65 65 6,000
1999/02/12 69 69 69 69 1,000
1999/02/10 70 70 69 69 4,000
1999/02/09 85 85 65 65 11,000
1999/02/08 79 79 62 62 3,000
1999/02/05 80 80 80 80 1,000
1999/02/04 80 80 80 80 1,000
1999/02/03 80 80 80 80 15,000
1999/02/01 80 80 80 80 13,000
1999/01/29 70 79 70 79 2,000
1999/01/26 80 80 80 80 9,000
1999/01/25 79 80 79 80 11,000
1999/01/22 80 80 79 79 7,000
1999/01/20 75 75 75 75 2,000
1999/01/19 70 80 70 80 17,000
1999/01/18 80 80 80 80 3,000
1999/01/14 80 80 80 80 5,000
1999/01/13 80 80 80 80 4,000
1999/01/11 78 80 78 80 7,000
1999/01/08 78 78 78 78 1,000
1999/01/06 77 77 77 77 3,000
1999/01/05 82 82 82 82 1,000

このページの先頭へ