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 |
---|---|---|---|---|---|
2014/12/30 | 114 | 116 | 114 | 116 | 38,000 |
2014/12/29 | 116 | 116 | 113 | 116 | 37,000 |
2014/12/26 | 113 | 114 | 112 | 114 | 17,000 |
2014/12/25 | 115 | 115 | 112 | 112 | 174,000 |
2014/12/24 | 117 | 117 | 113 | 115 | 78,000 |
2014/12/22 | 119 | 119 | 117 | 118 | 40,000 |
2014/12/19 | 116 | 120 | 116 | 119 | 34,000 |
2014/12/18 | 116 | 116 | 115 | 115 | 25,000 |
2014/12/17 | 116 | 116 | 114 | 115 | 22,000 |
2014/12/16 | 116 | 116 | 116 | 116 | 13,000 |
2014/12/15 | 119 | 119 | 118 | 118 | 13,000 |
2014/12/12 | 120 | 122 | 118 | 119 | 29,000 |
2014/12/11 | 117 | 118 | 116 | 118 | 19,000 |
2014/12/10 | 121 | 121 | 119 | 119 | 22,000 |
2014/12/09 | 123 | 123 | 121 | 122 | 43,000 |
2014/12/08 | 125 | 125 | 124 | 124 | 20,000 |
2014/12/05 | 126 | 126 | 123 | 125 | 13,000 |
2014/12/04 | 126 | 127 | 126 | 126 | 7,000 |
2014/12/03 | 125 | 128 | 125 | 126 | 33,000 |
2014/12/02 | 125 | 126 | 124 | 124 | 23,000 |
2014/12/01 | 129 | 129 | 125 | 125 | 42,000 |
2014/11/28 | 121 | 135 | 121 | 126 | 160,000 |
2014/11/27 | 120 | 122 | 119 | 120 | 31,000 |
2014/11/26 | 119 | 120 | 117 | 119 | 29,000 |
2014/11/25 | 119 | 119 | 118 | 119 | 24,000 |
2014/11/21 | 118 | 119 | 117 | 119 | 23,000 |
2014/11/20 | 117 | 117 | 116 | 117 | 17,000 |
2014/11/19 | 117 | 117 | 116 | 117 | 15,000 |
2014/11/18 | 118 | 118 | 117 | 117 | 8,000 |
2014/11/17 | 117 | 117 | 115 | 116 | 27,000 |
2014/11/14 | 121 | 121 | 116 | 118 | 110,000 |
2014/11/13 | 124 | 124 | 121 | 123 | 13,000 |
2014/11/12 | 123 | 124 | 122 | 124 | 14,000 |
2014/11/11 | 120 | 121 | 120 | 121 | 9,000 |
2014/11/10 | 119 | 119 | 118 | 119 | 11,000 |
2014/11/07 | 120 | 120 | 118 | 119 | 19,000 |
2014/11/06 | 120 | 120 | 119 | 120 | 20,000 |
2014/11/05 | 118 | 120 | 118 | 120 | 43,000 |
2014/11/04 | 121 | 121 | 119 | 120 | 45,000 |
2014/10/31 | 117 | 119 | 117 | 119 | 14,000 |
2014/10/30 | 117 | 118 | 115 | 115 | 24,000 |
2014/10/29 | 117 | 118 | 117 | 117 | 11,000 |
2014/10/28 | 116 | 118 | 116 | 118 | 8,000 |
2014/10/27 | 116 | 117 | 116 | 116 | 7,000 |
2014/10/24 | 118 | 118 | 116 | 117 | 23,000 |
2014/10/23 | 117 | 119 | 117 | 118 | 7,000 |
2014/10/22 | 119 | 119 | 119 | 119 | 2,000 |
2014/10/21 | 118 | 120 | 116 | 116 | 29,000 |
2014/10/20 | 116 | 117 | 115 | 117 | 35,000 |
2014/10/17 | 122 | 122 | 115 | 115 | 102,000 |
2014/10/16 | 125 | 127 | 124 | 125 | 25,000 |
2014/10/15 | 126 | 127 | 126 | 126 | 10,000 |
2014/10/14 | 124 | 126 | 124 | 125 | 32,000 |
2014/10/10 | 127 | 128 | 126 | 128 | 80,000 |
2014/10/09 | 137 | 137 | 132 | 132 | 46,000 |
2014/10/08 | 137 | 137 | 137 | 137 | 2,000 |
2014/10/07 | 136 | 140 | 136 | 140 | 9,000 |
2014/10/06 | 137 | 139 | 137 | 139 | 11,000 |
2014/10/03 | 135 | 137 | 131 | 136 | 61,000 |
2014/10/02 | 135 | 136 | 134 | 136 | 57,000 |
2014/10/01 | 141 | 141 | 138 | 138 | 21,000 |
2014/09/30 | 141 | 142 | 140 | 141 | 57,000 |
2014/09/29 | 141 | 141 | 141 | 141 | 7,000 |
2014/09/26 | 141 | 142 | 141 | 141 | 18,000 |
2014/09/25 | 142 | 144 | 141 | 142 | 23,000 |
2014/09/24 | 143 | 144 | 140 | 144 | 43,000 |
2014/09/22 | 144 | 146 | 142 | 144 | 62,000 |
2014/09/19 | 140 | 141 | 140 | 141 | 16,000 |
2014/09/18 | 141 | 141 | 139 | 139 | 24,000 |
2014/09/17 | 142 | 143 | 139 | 140 | 24,000 |
2014/09/16 | 140 | 142 | 139 | 142 | 19,000 |
2014/09/12 | 140 | 141 | 140 | 140 | 28,000 |
2014/09/11 | 142 | 142 | 141 | 141 | 18,000 |
2014/09/10 | 142 | 142 | 139 | 140 | 59,000 |
2014/09/09 | 144 | 144 | 142 | 142 | 19,000 |
2014/09/08 | 146 | 147 | 142 | 142 | 52,000 |
2014/09/05 | 142 | 143 | 142 | 143 | 41,000 |
2014/09/04 | 144 | 144 | 140 | 142 | 35,000 |
2014/09/03 | 146 | 147 | 143 | 145 | 57,000 |
2014/09/02 | 151 | 151 | 143 | 146 | 149,000 |
2014/09/01 | 142 | 162 | 142 | 148 | 525,000 |
2014/08/29 | 135 | 137 | 135 | 137 | 15,000 |
2014/08/28 | 133 | 138 | 133 | 136 | 37,000 |
2014/08/27 | 134 | 134 | 133 | 134 | 18,000 |
2014/08/26 | 135 | 135 | 133 | 134 | 35,000 |
2014/08/25 | 135 | 135 | 134 | 134 | 52,000 |
2014/08/22 | 135 | 136 | 135 | 135 | 21,000 |
2014/08/21 | 134 | 135 | 134 | 135 | 25,000 |
2014/08/20 | 134 | 136 | 134 | 135 | 29,000 |
2014/08/19 | 135 | 137 | 135 | 135 | 38,000 |
2014/08/18 | 135 | 135 | 134 | 135 | 39,000 |
2014/08/15 | 134 | 135 | 134 | 134 | 11,000 |
2014/08/14 | 135 | 135 | 133 | 135 | 19,000 |
2014/08/13 | 134 | 135 | 134 | 135 | 33,000 |
2014/08/12 | 138 | 138 | 134 | 135 | 47,000 |
2014/08/11 | 138 | 140 | 136 | 138 | 46,000 |
2014/08/08 | 138 | 142 | 134 | 134 | 49,000 |
2014/08/07 | 140 | 140 | 137 | 138 | 24,000 |
2014/08/06 | 138 | 140 | 138 | 140 | 19,000 |
2014/08/05 | 142 | 142 | 139 | 140 | 31,000 |
2014/08/04 | 144 | 144 | 140 | 141 | 15,000 |
2014/08/01 | 141 | 142 | 140 | 142 | 43,000 |
2014/07/31 | 149 | 150 | 143 | 143 | 112,000 |
2014/07/30 | 151 | 153 | 148 | 150 | 58,000 |
2014/07/29 | 149 | 153 | 149 | 151 | 56,000 |
2014/07/28 | 149 | 151 | 148 | 148 | 70,000 |
2014/07/25 | 151 | 153 | 148 | 148 | 149,000 |
2014/07/24 | 151 | 153 | 147 | 148 | 145,000 |
2014/07/23 | 143 | 156 | 143 | 156 | 239,000 |
2014/07/22 | 142 | 142 | 140 | 141 | 39,000 |
2014/07/18 | 138 | 145 | 136 | 144 | 93,000 |
2014/07/17 | 141 | 141 | 138 | 139 | 78,000 |
2014/07/16 | 143 | 143 | 140 | 140 | 38,000 |
2014/07/15 | 148 | 148 | 142 | 144 | 68,000 |
2014/07/14 | 139 | 147 | 137 | 145 | 210,000 |
2014/07/11 | 142 | 142 | 137 | 138 | 161,000 |
2014/07/10 | 153 | 153 | 138 | 144 | 300,000 |
2014/07/09 | 155 | 155 | 152 | 154 | 59,000 |
2014/07/08 | 156 | 158 | 155 | 155 | 87,000 |
2014/07/07 | 163 | 168 | 154 | 156 | 288,000 |
2014/07/04 | 163 | 168 | 159 | 159 | 412,000 |
2014/07/03 | 170 | 171 | 158 | 159 | 426,000 |
2014/07/02 | 175 | 183 | 165 | 176 | 1,195,000 |
2014/07/01 | 144 | 184 | 140 | 184 | 3,532,000 |
2014/06/30 | 127 | 136 | 124 | 134 | 212,000 |
2014/06/27 | 125 | 129 | 117 | 124 | 202,000 |
2014/06/26 | 121 | 127 | 120 | 127 | 230,000 |
2014/06/25 | 116 | 122 | 116 | 120 | 99,000 |
2014/06/24 | 114 | 117 | 114 | 117 | 28,000 |
2014/06/23 | 116 | 116 | 115 | 115 | 50,000 |
2014/06/20 | 116 | 116 | 116 | 116 | 17,000 |
2014/06/19 | 115 | 118 | 114 | 116 | 65,000 |
2014/06/18 | 112 | 114 | 112 | 114 | 26,000 |
2014/06/16 | 111 | 112 | 111 | 112 | 13,000 |
2014/06/13 | 108 | 110 | 108 | 110 | 11,000 |
2014/06/12 | 108 | 109 | 108 | 109 | 6,000 |
2014/06/11 | 108 | 109 | 108 | 109 | 7,000 |
2014/06/10 | 107 | 108 | 107 | 108 | 17,000 |
2014/06/09 | 107 | 108 | 107 | 107 | 10,000 |
2014/06/06 | 107 | 108 | 107 | 107 | 14,000 |
2014/06/05 | 108 | 108 | 106 | 106 | 26,000 |
2014/06/04 | 109 | 109 | 107 | 108 | 44,000 |
2014/06/03 | 109 | 109 | 108 | 108 | 12,000 |
2014/06/02 | 110 | 110 | 110 | 110 | 2,000 |
2014/05/30 | 111 | 111 | 110 | 110 | 10,000 |
2014/05/29 | 110 | 110 | 110 | 110 | 1,000 |
2014/05/28 | 110 | 111 | 108 | 111 | 28,000 |
2014/05/27 | 108 | 109 | 108 | 109 | 2,000 |
2014/05/26 | 109 | 110 | 109 | 110 | 7,000 |
2014/05/23 | 108 | 110 | 108 | 110 | 5,000 |
2014/05/22 | 103 | 106 | 103 | 106 | 18,000 |
2014/05/21 | 104 | 104 | 100 | 101 | 48,000 |
2014/05/20 | 104 | 104 | 104 | 104 | 2,000 |
2014/05/19 | 109 | 109 | 107 | 107 | 5,000 |
2014/05/16 | 110 | 110 | 110 | 110 | 20,000 |
2014/05/15 | 110 | 111 | 110 | 110 | 13,000 |
2014/05/14 | 109 | 110 | 109 | 110 | 6,000 |
2014/05/13 | 106 | 107 | 106 | 107 | 7,000 |
2014/05/12 | 108 | 108 | 106 | 107 | 18,000 |
2014/05/08 | 109 | 110 | 107 | 109 | 10,000 |
2014/05/07 | 108 | 108 | 107 | 107 | 9,000 |
2014/05/02 | 108 | 109 | 108 | 108 | 4,000 |
2014/05/01 | 108 | 108 | 105 | 107 | 40,000 |
2014/04/30 | 110 | 110 | 109 | 110 | 5,000 |
2014/04/28 | 111 | 111 | 110 | 110 | 10,000 |
2014/04/25 | 113 | 113 | 111 | 113 | 7,000 |
2014/04/24 | 112 | 114 | 112 | 114 | 3,000 |
2014/04/23 | 110 | 110 | 110 | 110 | 1,000 |
2014/04/22 | 110 | 114 | 109 | 110 | 21,000 |
2014/04/21 | 110 | 110 | 109 | 110 | 24,000 |
2014/04/18 | 108 | 108 | 108 | 108 | 19,000 |
2014/04/17 | 111 | 111 | 109 | 110 | 18,000 |
2014/04/16 | 107 | 108 | 107 | 108 | 8,000 |
2014/04/15 | 108 | 108 | 107 | 107 | 10,000 |
2014/04/14 | 105 | 108 | 105 | 108 | 2,000 |
2014/04/11 | 109 | 109 | 107 | 107 | 15,000 |
2014/04/10 | 108 | 108 | 107 | 108 | 23,000 |
2014/04/09 | 111 | 111 | 106 | 106 | 60,000 |
2014/04/08 | 112 | 112 | 110 | 111 | 24,000 |
2014/04/07 | 113 | 113 | 111 | 111 | 18,000 |
2014/04/04 | 112 | 112 | 112 | 112 | 11,000 |
2014/04/03 | 114 | 114 | 112 | 112 | 20,000 |
2014/04/02 | 115 | 115 | 114 | 114 | 33,000 |
2014/04/01 | 115 | 115 | 110 | 114 | 42,000 |
2014/03/31 | 111 | 117 | 110 | 110 | 79,000 |
2014/03/28 | 106 | 109 | 106 | 109 | 12,000 |
2014/03/27 | 105 | 110 | 105 | 110 | 6,000 |
2014/03/26 | 105 | 105 | 105 | 105 | 10,000 |
2014/03/25 | 107 | 107 | 107 | 107 | 9,000 |
2014/03/24 | 105 | 108 | 105 | 108 | 12,000 |
2014/03/20 | 106 | 106 | 104 | 104 | 18,000 |
2014/03/19 | 106 | 108 | 105 | 105 | 25,000 |
2014/03/18 | 105 | 106 | 105 | 106 | 3,000 |
2014/03/17 | 106 | 107 | 105 | 105 | 5,000 |
2014/03/14 | 106 | 106 | 104 | 105 | 4,000 |
2014/03/13 | 109 | 109 | 107 | 107 | 31,000 |
2014/03/12 | 107 | 111 | 107 | 110 | 40,000 |
2014/03/11 | 106 | 106 | 106 | 106 | 3,000 |
2014/03/10 | 106 | 106 | 105 | 105 | 6,000 |
2014/03/07 | 105 | 106 | 105 | 106 | 8,000 |
2014/03/06 | 104 | 104 | 103 | 103 | 13,000 |
2014/03/05 | 102 | 104 | 102 | 104 | 7,000 |
2014/03/04 | 104 | 104 | 101 | 101 | 16,000 |
2014/03/03 | 100 | 105 | 99 | 105 | 34,000 |
2014/02/28 | 101 | 102 | 101 | 102 | 20,000 |
2014/02/27 | 103 | 103 | 103 | 103 | 5,000 |
2014/02/26 | 104 | 104 | 104 | 104 | 1,000 |
2014/02/25 | 105 | 106 | 103 | 104 | 9,000 |
2014/02/24 | 103 | 104 | 103 | 104 | 7,000 |
2014/02/21 | 101 | 103 | 99 | 103 | 19,000 |
2014/02/20 | 101 | 101 | 100 | 100 | 5,000 |
2014/02/19 | 101 | 102 | 101 | 102 | 4,000 |
2014/02/18 | 99 | 101 | 99 | 101 | 3,000 |
2014/02/17 | 101 | 101 | 100 | 101 | 6,000 |
2014/02/14 | 103 | 103 | 97 | 97 | 53,000 |
2014/02/13 | 104 | 104 | 104 | 104 | 9,000 |
2014/02/12 | 105 | 105 | 104 | 104 | 22,000 |
2014/02/10 | 106 | 106 | 105 | 106 | 7,000 |
2014/02/07 | 104 | 105 | 104 | 105 | 11,000 |
2014/02/06 | 102 | 103 | 101 | 103 | 11,000 |
2014/02/05 | 105 | 105 | 100 | 102 | 34,000 |
2014/02/04 | 101 | 101 | 100 | 101 | 29,000 |
2014/02/03 | 105 | 106 | 104 | 104 | 15,000 |
2014/01/31 | 109 | 109 | 106 | 108 | 30,000 |
2014/01/30 | 113 | 113 | 110 | 110 | 31,000 |
2014/01/29 | 112 | 114 | 112 | 114 | 10,000 |
2014/01/28 | 108 | 111 | 108 | 111 | 12,000 |
2014/01/27 | 111 | 111 | 108 | 109 | 46,000 |
2014/01/24 | 114 | 116 | 112 | 114 | 25,000 |
2014/01/23 | 117 | 119 | 116 | 116 | 28,000 |
2014/01/22 | 119 | 119 | 113 | 116 | 52,000 |
2014/01/21 | 123 | 125 | 118 | 120 | 122,000 |
2014/01/20 | 114 | 120 | 114 | 120 | 74,000 |
2014/01/17 | 113 | 115 | 113 | 114 | 38,000 |
2014/01/16 | 112 | 114 | 111 | 114 | 56,000 |
2014/01/15 | 111 | 114 | 111 | 113 | 22,000 |
2014/01/14 | 110 | 111 | 107 | 110 | 42,000 |
2014/01/10 | 111 | 115 | 108 | 113 | 200,000 |
2014/01/09 | 105 | 114 | 104 | 111 | 219,000 |
2014/01/08 | 104 | 106 | 104 | 104 | 27,000 |
2014/01/07 | 104 | 104 | 103 | 103 | 5,000 |
2014/01/06 | 103 | 105 | 103 | 105 | 16,000 |