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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,122 | 2,157 | 2,122 | 2,157 | 10,300 |
| 2025/08/07 | 2,140 | 2,149 | 2,100 | 2,121 | 2,700 |
| 2025/08/06 | 2,099 | 2,110 | 2,085 | 2,100 | 2,500 |
| 2025/08/05 | 2,084 | 2,093 | 2,076 | 2,081 | 1,600 |
| 2025/08/04 | 2,054 | 2,081 | 2,054 | 2,071 | 3,200 |
| 2025/08/01 | 2,068 | 2,086 | 2,068 | 2,086 | 2,400 |
| 2025/07/31 | 2,081 | 2,082 | 2,068 | 2,069 | 3,500 |
| 2025/07/30 | 2,080 | 2,081 | 2,065 | 2,065 | 800 |
| 2025/07/29 | 2,061 | 2,067 | 2,061 | 2,067 | 1,000 |
| 2025/07/28 | 2,063 | 2,069 | 2,058 | 2,058 | 800 |
| 2025/07/25 | 2,050 | 2,060 | 2,050 | 2,050 | 1,400 |
| 2025/07/24 | 2,047 | 2,050 | 2,040 | 2,050 | 500 |
| 2025/07/23 | 2,031 | 2,047 | 2,031 | 2,047 | 600 |
| 2025/07/22 | 2,041 | 2,048 | 2,025 | 2,025 | 1,400 |
| 2025/07/18 | 2,031 | 2,041 | 2,030 | 2,041 | 2,600 |
| 2025/07/17 | 2,052 | 2,052 | 2,040 | 2,040 | 1,300 |
| 2025/07/16 | 2,041 | 2,064 | 2,041 | 2,041 | 500 |
| 2025/07/15 | 2,070 | 2,070 | 2,041 | 2,041 | 600 |
| 2025/07/14 | 2,035 | 2,044 | 2,035 | 2,035 | 1,100 |
| 2025/07/11 | 2,060 | 2,068 | 2,035 | 2,035 | 3,200 |
| 2025/07/10 | 2,046 | 2,060 | 2,043 | 2,048 | 3,300 |
| 2025/07/09 | 2,045 | 2,070 | 2,045 | 2,051 | 9,500 |
| 2025/07/08 | 2,038 | 2,038 | 2,030 | 2,031 | 1,200 |
| 2025/07/07 | 2,037 | 2,040 | 2,037 | 2,039 | 500 |
| 2025/07/04 | 2,049 | 2,049 | 2,038 | 2,038 | 700 |
| 2025/07/03 | 2,039 | 2,040 | 2,038 | 2,038 | 900 |
| 2025/07/02 | 2,037 | 2,040 | 2,037 | 2,040 | 200 |
| 2025/07/01 | 2,037 | 2,037 | 2,037 | 2,037 | 100 |
| 2025/06/30 | 2,035 | 2,038 | 2,022 | 2,037 | 800 |
| 2025/06/27 | 2,036 | 2,041 | 2,020 | 2,025 | 2,400 |
| 2025/06/26 | 2,046 | 2,046 | 2,020 | 2,041 | 1,500 |
| 2025/06/25 | 2,020 | 2,047 | 2,020 | 2,047 | 400 |
| 2025/06/24 | 2,020 | 2,021 | 2,015 | 2,020 | 2,500 |
| 2025/06/23 | 2,021 | 2,021 | 2,020 | 2,020 | 800 |
| 2025/06/20 | 2,021 | 2,021 | 2,021 | 2,021 | 400 |
| 2025/06/19 | 2,021 | 2,021 | 2,021 | 2,021 | 200 |
| 2025/06/18 | 2,030 | 2,032 | 2,020 | 2,020 | 2,200 |
| 2025/06/17 | 2,040 | 2,040 | 2,030 | 2,030 | 700 |
| 2025/06/16 | 2,021 | 2,049 | 2,021 | 2,047 | 1,100 |
| 2025/06/13 | 2,041 | 2,041 | 2,039 | 2,040 | 300 |
| 2025/06/12 | 2,052 | 2,052 | 2,048 | 2,050 | 800 |
| 2025/06/11 | 2,054 | 2,054 | 2,046 | 2,052 | 500 |
| 2025/06/10 | 2,055 | 2,063 | 2,052 | 2,052 | 2,100 |
| 2025/06/09 | 2,053 | 2,053 | 2,053 | 2,053 | 600 |
| 2025/06/06 | 2,083 | 2,085 | 2,051 | 2,051 | 1,400 |
| 2025/06/05 | 2,070 | 2,080 | 2,065 | 2,080 | 2,400 |
| 2025/06/04 | 2,056 | 2,066 | 2,056 | 2,062 | 900 |
| 2025/06/03 | 2,078 | 2,078 | 2,062 | 2,067 | 1,500 |
| 2025/06/02 | 2,077 | 2,077 | 2,075 | 2,075 | 600 |
| 2025/05/30 | 2,052 | 2,070 | 2,016 | 2,042 | 2,600 |
| 2025/05/29 | 2,066 | 2,066 | 2,063 | 2,063 | 200 |
| 2025/05/28 | 2,050 | 2,066 | 2,049 | 2,066 | 1,500 |
| 2025/05/27 | 2,058 | 2,069 | 2,050 | 2,069 | 2,400 |
| 2025/05/26 | 2,050 | 2,058 | 2,040 | 2,058 | 2,100 |
| 2025/05/23 | 2,037 | 2,042 | 2,037 | 2,042 | 300 |
| 2025/05/22 | 2,047 | 2,069 | 2,045 | 2,069 | 900 |
| 2025/05/20 | 2,055 | 2,068 | 2,043 | 2,068 | 2,100 |
| 2025/05/19 | 2,060 | 2,062 | 2,037 | 2,059 | 2,100 |
| 2025/05/16 | 2,024 | 2,049 | 2,020 | 2,020 | 900 |
| 2025/05/15 | 2,034 | 2,034 | 2,025 | 2,028 | 700 |
| 2025/05/14 | 2,052 | 2,054 | 2,020 | 2,024 | 2,000 |
| 2025/05/13 | 2,020 | 2,077 | 2,014 | 2,060 | 8,400 |
| 2025/05/12 | 2,131 | 2,170 | 2,130 | 2,170 | 13,900 |
| 2025/05/09 | 2,050 | 2,080 | 2,050 | 2,080 | 1,500 |
| 2025/05/08 | 2,042 | 2,042 | 2,041 | 2,042 | 600 |
| 2025/05/07 | 2,025 | 2,042 | 2,025 | 2,042 | 1,700 |
| 2025/05/02 | 2,058 | 2,058 | 2,024 | 2,024 | 600 |
| 2025/05/01 | 2,060 | 2,060 | 2,010 | 2,010 | 500 |
| 2025/04/30 | 2,007 | 2,063 | 2,001 | 2,053 | 900 |
| 2025/04/28 | 2,025 | 2,027 | 2,020 | 2,020 | 1,900 |
| 2025/04/25 | 2,035 | 2,063 | 2,001 | 2,025 | 700 |
| 2025/04/24 | 2,005 | 2,035 | 2,005 | 2,035 | 700 |
| 2025/04/23 | 2,000 | 2,007 | 2,000 | 2,003 | 1,800 |
| 2025/04/22 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2025/04/21 | 2,033 | 2,033 | 2,020 | 2,020 | 900 |
| 2025/04/18 | 2,082 | 2,082 | 1,959 | 2,044 | 2,600 |
| 2025/04/17 | 1,961 | 2,089 | 1,961 | 2,089 | 3,000 |
| 2025/04/16 | 2,044 | 2,044 | 1,952 | 1,952 | 2,200 |
| 2025/04/15 | 2,065 | 2,089 | 2,065 | 2,067 | 3,700 |
| 2025/04/14 | 2,087 | 2,087 | 2,055 | 2,055 | 2,400 |
| 2025/04/11 | 1,907 | 2,026 | 1,871 | 2,001 | 1,800 |
| 2025/04/10 | 1,915 | 1,979 | 1,915 | 1,966 | 3,100 |
| 2025/04/09 | 1,923 | 1,923 | 1,800 | 1,812 | 4,700 |
| 2025/04/08 | 1,853 | 1,929 | 1,853 | 1,909 | 5,000 |
| 2025/04/07 | 1,878 | 1,901 | 1,755 | 1,755 | 8,400 |
| 2025/04/04 | 2,076 | 2,076 | 1,935 | 1,950 | 7,000 |
| 2025/04/03 | 2,065 | 2,089 | 2,030 | 2,087 | 4,800 |
| 2025/04/02 | 2,207 | 2,207 | 2,163 | 2,165 | 3,200 |
| 2025/04/01 | 2,210 | 2,222 | 2,208 | 2,208 | 1,300 |
| 2025/03/31 | 2,228 | 2,265 | 2,207 | 2,210 | 7,000 |
| 2025/03/28 | 2,180 | 2,270 | 2,180 | 2,270 | 4,000 |
| 2025/03/27 | 2,193 | 2,194 | 2,173 | 2,173 | 1,200 |
| 2025/03/26 | 2,184 | 2,190 | 2,169 | 2,190 | 2,500 |
| 2025/03/25 | 2,194 | 2,194 | 2,156 | 2,181 | 2,500 |
| 2025/03/24 | 2,190 | 2,191 | 2,182 | 2,191 | 4,900 |
| 2025/03/21 | 2,170 | 2,191 | 2,170 | 2,182 | 3,800 |
| 2025/03/19 | 2,166 | 2,166 | 2,137 | 2,166 | 4,800 |
| 2025/03/18 | 2,088 | 2,150 | 2,086 | 2,122 | 9,400 |
| 2025/03/17 | 2,085 | 2,085 | 2,075 | 2,085 | 2,800 |
| 2025/03/14 | 2,050 | 2,080 | 2,050 | 2,065 | 1,600 |
| 2025/03/13 | 2,062 | 2,067 | 2,018 | 2,018 | 400 |
| 2025/03/12 | 2,075 | 2,075 | 2,021 | 2,021 | 3,900 |
| 2025/03/11 | 2,024 | 2,075 | 2,003 | 2,075 | 2,800 |
| 2025/03/10 | 1,979 | 2,084 | 1,979 | 2,027 | 10,400 |
| 2025/03/07 | 1,974 | 1,974 | 1,970 | 1,970 | 1,100 |
| 2025/03/06 | 1,998 | 1,999 | 1,983 | 1,988 | 2,500 |
| 2025/03/05 | 1,993 | 1,993 | 1,961 | 1,970 | 900 |
| 2025/03/04 | 1,985 | 1,985 | 1,985 | 1,985 | 300 |
| 2025/03/03 | 2,000 | 2,000 | 1,989 | 1,989 | 4,200 |
| 2025/02/28 | 1,989 | 1,999 | 1,989 | 1,999 | 400 |
| 2025/02/27 | 1,940 | 2,000 | 1,940 | 2,000 | 5,700 |
| 2025/02/26 | 1,944 | 1,944 | 1,919 | 1,919 | 400 |
| 2025/02/25 | 1,936 | 1,941 | 1,930 | 1,930 | 1,700 |
| 2025/02/21 | 1,972 | 1,972 | 1,940 | 1,940 | 1,900 |
| 2025/02/20 | 1,922 | 1,932 | 1,915 | 1,932 | 1,600 |
| 2025/02/19 | 1,936 | 1,942 | 1,930 | 1,930 | 2,900 |
| 2025/02/18 | 1,942 | 1,942 | 1,930 | 1,930 | 2,400 |
| 2025/02/17 | 1,996 | 1,996 | 1,929 | 1,942 | 13,200 |
| 2025/02/14 | 1,990 | 2,000 | 1,970 | 1,994 | 4,500 |
| 2025/02/13 | 1,995 | 2,006 | 1,978 | 1,987 | 3,400 |
| 2025/02/12 | 1,979 | 2,000 | 1,966 | 1,979 | 2,200 |
| 2025/02/10 | 1,973 | 1,979 | 1,973 | 1,979 | 2,100 |
| 2025/02/07 | 1,979 | 1,979 | 1,961 | 1,961 | 200 |
| 2025/02/06 | 1,898 | 1,999 | 1,898 | 1,979 | 4,200 |
| 2025/02/05 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2025/02/04 | 1,889 | 1,915 | 1,872 | 1,914 | 1,600 |
| 2025/01/31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2025/01/30 | 1,872 | 1,880 | 1,860 | 1,860 | 1,300 |
| 2025/01/29 | 1,883 | 1,883 | 1,862 | 1,862 | 700 |
| 2025/01/28 | 1,835 | 1,843 | 1,835 | 1,843 | 1,400 |
| 2025/01/27 | 1,832 | 1,843 | 1,832 | 1,843 | 1,300 |
| 2025/01/24 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2025/01/23 | 1,871 | 1,871 | 1,853 | 1,853 | 600 |
| 2025/01/22 | 1,850 | 1,861 | 1,850 | 1,861 | 1,900 |
| 2025/01/21 | 1,826 | 1,850 | 1,825 | 1,850 | 1,500 |
| 2025/01/20 | 1,825 | 1,835 | 1,822 | 1,835 | 1,100 |
| 2025/01/17 | 1,810 | 1,820 | 1,810 | 1,820 | 700 |
| 2025/01/16 | 1,817 | 1,817 | 1,807 | 1,807 | 2,600 |
| 2025/01/15 | 1,810 | 1,818 | 1,810 | 1,818 | 600 |
| 2025/01/14 | 1,827 | 1,830 | 1,826 | 1,830 | 2,400 |
| 2025/01/10 | 1,826 | 1,829 | 1,826 | 1,829 | 600 |
| 2025/01/09 | 1,829 | 1,829 | 1,827 | 1,827 | 400 |
| 2025/01/08 | 1,806 | 1,829 | 1,776 | 1,829 | 1,300 |
| 2025/01/07 | 1,829 | 1,829 | 1,806 | 1,806 | 1,000 |
| 2025/01/06 | 1,828 | 1,829 | 1,805 | 1,806 | 1,000 |
| 2024/12/30 | 1,824 | 1,829 | 1,809 | 1,809 | 800 |
| 2024/12/27 | 1,814 | 1,815 | 1,805 | 1,815 | 400 |
| 2024/12/26 | 1,796 | 1,829 | 1,795 | 1,795 | 1,000 |
| 2024/12/25 | 1,800 | 1,800 | 1,795 | 1,795 | 200 |
| 2024/12/24 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2024/12/23 | 1,783 | 1,823 | 1,783 | 1,800 | 900 |
| 2024/12/20 | 1,829 | 1,829 | 1,776 | 1,777 | 1,000 |
| 2024/12/18 | 1,787 | 1,829 | 1,780 | 1,829 | 2,500 |
| 2024/12/17 | 1,768 | 1,777 | 1,766 | 1,777 | 700 |
| 2024/12/16 | 1,778 | 1,779 | 1,765 | 1,777 | 1,500 |
| 2024/12/13 | 1,771 | 1,771 | 1,763 | 1,763 | 800 |
| 2024/12/12 | 1,796 | 1,799 | 1,796 | 1,799 | 400 |
| 2024/12/11 | 1,744 | 1,777 | 1,744 | 1,777 | 400 |
| 2024/12/10 | 1,739 | 1,800 | 1,739 | 1,746 | 3,600 |
| 2024/12/09 | 1,825 | 1,825 | 1,771 | 1,771 | 3,500 |
| 2024/12/06 | 1,821 | 1,821 | 1,819 | 1,819 | 400 |
| 2024/12/05 | 1,803 | 1,849 | 1,749 | 1,849 | 1,400 |
| 2024/12/04 | 1,817 | 1,817 | 1,810 | 1,816 | 2,600 |
| 2024/12/03 | 1,811 | 1,816 | 1,810 | 1,816 | 1,100 |
| 2024/12/02 | 1,849 | 1,849 | 1,848 | 1,848 | 300 |
| 2024/11/29 | 1,811 | 1,820 | 1,811 | 1,820 | 600 |
| 2024/11/28 | 1,826 | 1,830 | 1,818 | 1,818 | 3,900 |
| 2024/11/27 | 1,828 | 1,828 | 1,826 | 1,826 | 1,000 |
| 2024/11/26 | 1,826 | 1,828 | 1,826 | 1,828 | 600 |
| 2024/11/22 | 1,857 | 1,857 | 1,824 | 1,824 | 500 |
| 2024/11/21 | 1,832 | 1,832 | 1,832 | 1,832 | 700 |
| 2024/11/20 | 1,851 | 1,851 | 1,823 | 1,823 | 2,500 |
| 2024/11/19 | 1,815 | 1,849 | 1,802 | 1,849 | 1,200 |
| 2024/11/18 | 1,799 | 1,855 | 1,790 | 1,815 | 3,500 |
| 2024/11/15 | 1,861 | 1,861 | 1,798 | 1,820 | 2,600 |
| 2024/11/14 | 1,712 | 1,895 | 1,712 | 1,821 | 20,700 |
| 2024/11/13 | 1,673 | 1,700 | 1,670 | 1,672 | 6,300 |
| 2024/11/12 | 1,670 | 1,690 | 1,657 | 1,657 | 2,600 |
| 2024/11/11 | 1,668 | 1,668 | 1,661 | 1,665 | 1,200 |
| 2024/11/08 | 1,668 | 1,668 | 1,658 | 1,658 | 700 |
| 2024/11/07 | 1,660 | 1,662 | 1,660 | 1,662 | 200 |
| 2024/11/06 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
| 2024/11/05 | 1,654 | 1,654 | 1,654 | 1,654 | 200 |
| 2024/11/01 | 1,670 | 1,670 | 1,664 | 1,664 | 400 |
| 2024/10/31 | 1,669 | 1,680 | 1,669 | 1,680 | 600 |
| 2024/10/30 | 1,684 | 1,684 | 1,662 | 1,662 | 6,300 |
| 2024/10/29 | 1,683 | 1,685 | 1,680 | 1,680 | 900 |
| 2024/10/28 | 1,681 | 1,681 | 1,681 | 1,681 | 100 |
| 2024/10/25 | 1,683 | 1,684 | 1,680 | 1,680 | 1,600 |
| 2024/10/24 | 1,730 | 1,730 | 1,684 | 1,684 | 900 |
| 2024/10/22 | 1,722 | 1,730 | 1,712 | 1,730 | 1,100 |
| 2024/10/21 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2024/10/18 | 1,728 | 1,745 | 1,712 | 1,720 | 700 |
| 2024/10/17 | 1,746 | 1,746 | 1,733 | 1,733 | 1,100 |
| 2024/10/16 | 1,744 | 1,745 | 1,744 | 1,745 | 400 |
| 2024/10/15 | 1,767 | 1,767 | 1,744 | 1,744 | 900 |
| 2024/10/11 | 1,760 | 1,780 | 1,758 | 1,778 | 900 |
| 2024/10/10 | 1,770 | 1,782 | 1,763 | 1,782 | 400 |
| 2024/10/09 | 1,770 | 1,772 | 1,770 | 1,770 | 1,800 |
| 2024/10/08 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |