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
2000/12/28 55 58 55 58 13,000
2000/12/26 58 58 58 58 1,000
2000/12/25 58 58 58 58 3,000
2000/12/22 56 59 55 55 12,000
2000/12/21 57 60 57 58 10,000
2000/12/20 57 59 55 55 12,000
2000/12/19 60 62 60 62 11,000
2000/12/18 62 62 62 62 3,000
2000/12/15 61 61 61 61 3,000
2000/12/14 62 66 60 66 6,000
2000/12/13 66 68 66 67 17,000
2000/12/12 67 68 67 68 7,000
2000/12/11 67 67 67 67 3,000
2000/12/08 66 66 66 66 4,000
2000/12/07 66 66 66 66 6,000
2000/12/06 70 73 70 70 23,000
2000/12/05 67 71 67 71 33,000
2000/12/04 69 69 66 66 6,000
2000/12/01 66 69 66 69 15,000
2000/11/30 68 69 65 65 5,000
2000/11/29 70 70 65 65 14,000
2000/11/28 61 65 61 65 10,000
2000/11/27 60 61 60 61 28,000
2000/11/24 57 58 57 58 11,000
2000/11/22 56 57 56 57 9,000
2000/11/21 54 58 53 58 14,000
2000/11/20 55 55 55 55 3,000
2000/11/17 56 56 55 55 9,000
2000/11/16 58 58 56 56 7,000
2000/11/15 56 56 56 56 7,000
2000/11/14 57 57 55 56 5,000
2000/11/13 55 56 55 56 5,000
2000/11/10 59 59 57 57 7,000
2000/11/09 61 61 58 58 12,000
2000/11/08 58 58 58 58 6,000
2000/11/07 60 60 58 58 11,000
2000/11/06 57 58 57 58 7,000
2000/11/02 62 62 56 56 5,000
2000/11/01 60 60 60 60 4,000
2000/10/31 59 59 58 58 10,000
2000/10/30 61 61 60 60 13,000
2000/10/27 60 60 60 60 3,000
2000/10/26 63 63 63 63 1,000
2000/10/25 63 63 63 63 14,000
2000/10/24 61 63 61 63 4,000
2000/10/23 61 62 61 62 4,000
2000/10/20 63 63 62 62 5,000
2000/10/19 65 65 63 63 8,000
2000/10/18 63 63 63 63 3,000
2000/10/17 64 67 64 67 3,000
2000/10/16 63 63 63 63 3,000
2000/10/13 63 64 63 64 7,000
2000/10/12 63 68 63 68 11,000
2000/10/11 68 68 61 62 7,000
2000/10/10 66 73 55 63 30,000
2000/10/06 68 68 65 66 6,000
2000/10/05 65 67 65 65 6,000
2000/10/04 70 70 68 68 13,000
2000/10/03 71 71 70 70 4,000
2000/10/02 76 76 70 70 6,000
2000/09/29 70 70 70 70 3,000
2000/09/28 78 78 69 69 13,000
2000/09/27 70 70 69 69 14,000
2000/09/26 73 73 70 70 4,000
2000/09/25 85 85 70 70 14,000
2000/09/22 68 68 68 68 4,000
2000/09/21 68 70 68 70 9,000
2000/09/20 70 70 69 69 5,000
2000/09/19 71 71 69 69 7,000
2000/09/18 80 81 69 69 6,000
2000/09/14 70 74 68 74 7,000
2000/09/13 71 73 71 73 11,000
2000/09/12 70 71 70 71 8,000
2000/09/11 75 75 68 68 14,000
2000/09/08 73 73 71 71 5,000
2000/09/07 70 70 70 70 6,000
2000/09/06 75 75 75 75 11,000
2000/09/05 75 75 75 75 6,000
2000/09/04 75 76 75 76 9,000
2000/09/01 77 77 75 75 9,000
2000/08/31 77 79 77 79 5,000
2000/08/30 78 78 78 78 2,000
2000/08/29 78 81 78 78 19,000
2000/08/28 84 84 78 78 20,000
2000/08/25 85 85 77 78 13,000
2000/08/24 78 78 78 78 11,000
2000/08/23 78 78 78 78 3,000
2000/08/22 78 78 75 78 22,000
2000/08/21 78 78 77 77 6,000
2000/08/18 68 72 68 72 15,000
2000/08/17 78 78 78 78 4,000
2000/08/16 82 82 79 79 7,000
2000/08/15 83 86 81 81 6,000
2000/08/14 78 83 77 83 15,000
2000/08/11 77 78 77 77 9,000
2000/08/10 77 78 77 77 7,000
2000/08/09 77 77 77 77 2,000
2000/08/08 77 77 76 76 5,000
2000/08/07 87 87 84 84 2,000
2000/08/04 79 84 79 82 7,000
2000/08/03 77 87 77 87 2,000
2000/08/02 83 86 75 75 24,000
2000/08/01 82 87 81 81 5,000
2000/07/31 67 71 67 71 9,000
2000/07/28 82 82 82 82 6,000
2000/07/27 84 85 84 85 6,000
2000/07/26 83 85 82 85 14,000
2000/07/25 92 92 80 82 11,000
2000/07/24 76 84 76 81 12,000
2000/07/21 83 88 83 86 9,000
2000/07/19 92 92 88 88 18,000
2000/07/18 96 97 92 92 31,000
2000/07/17 100 100 95 96 29,000
2000/07/14 95 100 95 100 39,000
2000/07/13 92 95 91 91 21,000
2000/07/12 95 95 92 94 51,000
2000/07/11 92 92 87 92 28,000
2000/07/10 86 95 86 89 10,000
2000/07/07 95 95 83 83 30,000
2000/07/06 95 95 86 87 28,000
2000/07/05 99 100 97 97 46,000
2000/07/04 95 100 95 97 108,000
2000/07/03 85 94 85 93 66,000
2000/06/30 85 90 83 84 115,000
2000/06/29 80 83 77 83 78,000
2000/06/28 78 78 75 75 39,000
2000/06/27 74 78 74 78 29,000
2000/06/26 76 76 71 74 20,000
2000/06/23 70 70 65 67 19,000
2000/06/22 76 76 71 71 11,000
2000/06/21 71 71 61 61 18,000
2000/06/20 74 74 71 71 14,000
2000/06/19 73 74 73 74 12,000
2000/06/16 75 78 71 76 43,000
2000/06/15 72 85 72 79 105,000
2000/06/14 65 68 65 68 42,000
2000/06/13 62 64 61 61 43,000
2000/06/12 60 63 60 60 33,000
2000/06/09 62 62 58 58 23,000
2000/06/08 55 55 55 55 4,000
2000/06/06 60 60 54 60 23,000
2000/06/05 60 61 60 61 7,000
2000/06/02 55 55 55 55 9,000
2000/06/01 54 54 54 54 14,000
2000/05/30 60 60 54 54 17,000
2000/05/29 54 54 54 54 3,000
2000/05/26 54 55 54 55 7,000
2000/05/25 55 55 54 54 27,000
2000/05/24 60 60 55 55 18,000
2000/05/19 60 60 60 60 8,000
2000/05/18 60 60 60 60 5,000
2000/05/17 65 65 55 60 100,000
2000/05/16 60 65 60 65 8,000
2000/05/15 62 62 62 62 5,000
2000/05/12 61 61 61 61 1,000
2000/05/11 61 65 61 61 6,000
2000/05/09 61 61 61 61 2,000
2000/05/08 61 61 60 60 4,000
2000/05/02 67 67 65 65 3,000
2000/05/01 68 68 68 68 8,000
2000/04/28 67 67 67 67 1,000
2000/04/27 69 69 69 69 3,000
2000/04/26 68 68 61 61 3,000
2000/04/25 60 70 60 70 10,000
2000/04/24 60 60 60 60 4,000
2000/04/21 60 60 60 60 11,000
2000/04/20 60 63 60 63 5,000
2000/04/19 60 60 60 60 4,000
2000/04/18 60 60 60 60 8,000
2000/04/17 65 70 65 70 5,000
2000/04/14 66 66 66 66 1,000
2000/04/13 65 65 65 65 4,000
2000/04/12 65 65 65 65 2,000
2000/04/11 65 65 65 65 1,000
2000/04/10 65 65 65 65 1,000
2000/04/07 65 65 65 65 7,000
2000/04/06 64 65 64 65 6,000
2000/04/05 67 67 64 64 9,000
2000/04/04 65 67 65 67 13,000
2000/04/03 65 65 65 65 2,000
2000/03/31 68 68 62 64 29,000
2000/03/30 70 70 65 65 27,000
2000/03/29 60 63 60 63 5,000
2000/03/28 70 73 70 73 13,000
2000/03/27 61 70 55 70 99,000
2000/03/24 60 65 60 60 19,000
2000/03/23 65 65 60 60 6,000
2000/03/21 60 62 60 62 4,000
2000/03/16 60 63 60 63 7,000
2000/03/14 65 65 65 65 5,000
2000/03/13 65 65 62 62 25,000
2000/03/10 63 66 63 65 9,000
2000/03/09 72 72 72 72 1,000
2000/03/07 73 73 63 63 12,000
2000/03/06 63 63 62 63 12,000
2000/03/03 72 72 66 66 13,000
2000/03/02 60 73 60 73 16,000
2000/03/01 55 57 55 57 8,000
2000/02/29 79 79 53 53 23,000
2000/02/28 53 54 53 54 4,000
2000/02/25 53 53 53 53 19,000
2000/02/24 53 53 53 53 3,000
2000/02/22 53 53 53 53 8,000
2000/02/21 55 55 52 52 7,000
2000/02/18 55 55 55 55 4,000
2000/02/17 55 55 52 52 33,000
2000/02/16 57 60 55 55 16,000
2000/02/15 61 61 57 57 21,000
2000/02/14 61 61 61 61 3,000
2000/02/10 65 65 65 65 1,000
2000/02/09 65 65 65 65 7,000
2000/02/08 70 70 70 70 4,000
2000/02/07 65 65 50 60 17,000
2000/02/04 69 69 69 69 1,000
2000/02/01 70 70 70 70 6,000
2000/01/31 70 70 70 70 3,000
2000/01/28 65 70 65 70 4,000
2000/01/27 65 65 65 65 4,000
2000/01/26 65 65 65 65 2,000
2000/01/25 65 71 65 71 18,000
2000/01/24 65 65 65 65 2,000
2000/01/21 70 70 70 70 5,000
2000/01/20 62 62 62 62 2,000
2000/01/18 65 70 65 70 3,000
2000/01/17 70 70 62 70 4,000
2000/01/14 70 70 70 70 1,000
2000/01/13 75 75 75 75 4,000
2000/01/12 80 80 78 78 3,000
2000/01/11 56 56 56 56 1,000
2000/01/07 55 55 55 55 4,000
2000/01/05 61 61 60 60 12,000
2000/01/04 60 60 60 60 2,000

このページの先頭へ