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 |
|---|---|---|---|---|---|
| 1984/12/28 | 285 | 290 | 285 | 285 | 18,000 |
| 1984/12/27 | 290 | 290 | 277 | 290 | 26,000 |
| 1984/12/26 | 297 | 297 | 290 | 291 | 23,000 |
| 1984/12/25 | 300 | 300 | 296 | 297 | 8,000 |
| 1984/12/24 | 296 | 305 | 296 | 297 | 10,000 |
| 1984/12/22 | 290 | 296 | 290 | 296 | 7,000 |
| 1984/12/21 | 300 | 300 | 290 | 295 | 67,000 |
| 1984/12/20 | 310 | 310 | 299 | 300 | 24,000 |
| 1984/12/19 | 298 | 309 | 295 | 309 | 46,000 |
| 1984/12/18 | 303 | 303 | 298 | 298 | 26,000 |
| 1984/12/17 | 311 | 312 | 298 | 298 | 21,000 |
| 1984/12/15 | 301 | 309 | 301 | 309 | 9,000 |
| 1984/12/14 | 305 | 305 | 298 | 300 | 20,000 |
| 1984/12/13 | 300 | 300 | 295 | 295 | 28,000 |
| 1984/12/12 | 308 | 308 | 291 | 291 | 40,000 |
| 1984/12/11 | 310 | 310 | 305 | 308 | 30,000 |
| 1984/12/10 | 313 | 321 | 313 | 320 | 21,000 |
| 1984/12/07 | 311 | 311 | 311 | 311 | 11,000 |
| 1984/12/06 | 311 | 320 | 305 | 310 | 56,000 |
| 1984/12/05 | 321 | 325 | 310 | 312 | 29,000 |
| 1984/12/04 | 319 | 325 | 319 | 320 | 54,000 |
| 1984/12/03 | 325 | 328 | 325 | 328 | 24,000 |
| 1984/12/01 | 337 | 337 | 330 | 335 | 60,000 |
| 1984/11/30 | 340 | 341 | 331 | 335 | 101,000 |
| 1984/11/29 | 357 | 364 | 350 | 350 | 89,000 |
| 1984/11/28 | 375 | 376 | 350 | 364 | 361,000 |
| 1984/11/27 | 339 | 368 | 331 | 366 | 170,000 |
| 1984/11/26 | 326 | 338 | 325 | 334 | 74,000 |
| 1984/11/24 | 335 | 342 | 331 | 331 | 42,000 |
| 1984/11/22 | 360 | 360 | 345 | 355 | 285,000 |
| 1984/11/21 | 350 | 370 | 345 | 360 | 759,000 |
| 1984/11/20 | 338 | 338 | 318 | 323 | 280,000 |
| 1984/11/19 | 320 | 350 | 314 | 338 | 804,000 |
| 1984/11/17 | 300 | 310 | 300 | 309 | 228,000 |
| 1984/11/16 | 286 | 300 | 286 | 300 | 123,000 |
| 1984/11/15 | 274 | 284 | 272 | 284 | 31,000 |
| 1984/11/14 | 267 | 280 | 265 | 271 | 34,000 |
| 1984/11/13 | 267 | 267 | 265 | 265 | 17,000 |
| 1984/11/12 | 267 | 267 | 265 | 265 | 20,000 |
| 1984/11/09 | 266 | 266 | 265 | 265 | 20,000 |
| 1984/11/08 | 270 | 270 | 265 | 265 | 13,000 |
| 1984/11/07 | 273 | 280 | 273 | 280 | 13,000 |
| 1984/11/06 | 282 | 282 | 272 | 272 | 32,000 |
| 1984/11/05 | 280 | 288 | 280 | 282 | 51,000 |
| 1984/11/02 | 277 | 280 | 275 | 280 | 16,000 |
| 1984/11/01 | 280 | 280 | 278 | 278 | 15,000 |
| 1984/10/31 | 280 | 280 | 265 | 265 | 44,000 |
| 1984/10/30 | 270 | 285 | 270 | 276 | 71,000 |
| 1984/10/29 | 266 | 270 | 265 | 270 | 31,000 |
| 1984/10/27 | 267 | 267 | 261 | 261 | 10,000 |
| 1984/10/26 | 270 | 270 | 265 | 265 | 19,000 |
| 1984/10/25 | 270 | 271 | 268 | 270 | 20,000 |
| 1984/10/24 | 268 | 269 | 268 | 268 | 8,000 |
| 1984/10/23 | 267 | 268 | 267 | 267 | 15,000 |
| 1984/10/22 | 272 | 272 | 265 | 267 | 20,000 |
| 1984/10/20 | 266 | 267 | 260 | 265 | 21,000 |
| 1984/10/19 | 280 | 280 | 265 | 275 | 36,000 |
| 1984/10/18 | 285 | 290 | 277 | 278 | 68,000 |
| 1984/10/17 | 280 | 290 | 277 | 290 | 96,000 |
| 1984/10/16 | 265 | 275 | 265 | 275 | 30,000 |
| 1984/10/15 | 265 | 274 | 265 | 265 | 34,000 |
| 1984/10/12 | 273 | 273 | 265 | 265 | 16,000 |
| 1984/10/11 | 274 | 274 | 270 | 271 | 22,000 |
| 1984/10/09 | 266 | 270 | 265 | 265 | 8,000 |
| 1984/10/08 | 275 | 275 | 261 | 265 | 31,000 |
| 1984/10/06 | 270 | 274 | 270 | 271 | 19,000 |
| 1984/10/05 | 264 | 280 | 260 | 260 | 70,000 |
| 1984/10/04 | 260 | 272 | 260 | 265 | 43,000 |
| 1984/10/03 | 244 | 255 | 244 | 254 | 32,000 |
| 1984/10/02 | 243 | 243 | 241 | 243 | 30,000 |
| 1984/10/01 | 245 | 250 | 240 | 240 | 64,000 |
| 1984/09/29 | 249 | 249 | 249 | 249 | 4,000 |
| 1984/09/28 | 250 | 251 | 247 | 251 | 27,000 |
| 1984/09/27 | 251 | 251 | 245 | 250 | 30,000 |
| 1984/09/26 | 251 | 251 | 250 | 250 | 31,000 |
| 1984/09/25 | 259 | 260 | 255 | 255 | 10,000 |
| 1984/09/22 | 250 | 260 | 250 | 260 | 10,000 |
| 1984/09/21 | 249 | 250 | 249 | 250 | 37,000 |
| 1984/09/20 | 256 | 256 | 251 | 251 | 27,000 |
| 1984/09/19 | 265 | 265 | 254 | 255 | 31,000 |
| 1984/09/18 | 266 | 268 | 263 | 263 | 15,000 |
| 1984/09/17 | 265 | 265 | 261 | 263 | 33,000 |
| 1984/09/14 | 272 | 272 | 263 | 263 | 27,000 |
| 1984/09/13 | 278 | 279 | 272 | 272 | 26,000 |
| 1984/09/12 | 290 | 292 | 277 | 277 | 20,000 |
| 1984/09/11 | 275 | 280 | 275 | 276 | 32,000 |
| 1984/09/10 | 299 | 299 | 289 | 290 | 29,000 |
| 1984/09/07 | 285 | 298 | 285 | 298 | 25,000 |
| 1984/09/06 | 291 | 293 | 284 | 285 | 30,000 |
| 1984/09/05 | 295 | 300 | 285 | 285 | 63,000 |
| 1984/09/04 | 290 | 300 | 290 | 299 | 80,000 |
| 1984/09/03 | 300 | 303 | 290 | 290 | 83,000 |
| 1984/09/01 | 292 | 294 | 290 | 290 | 45,000 |
| 1984/08/31 | 270 | 275 | 262 | 272 | 68,000 |
| 1984/08/30 | 281 | 282 | 269 | 272 | 70,000 |
| 1984/08/29 | 295 | 295 | 282 | 282 | 66,000 |
| 1984/08/28 | 295 | 297 | 281 | 290 | 77,000 |
| 1984/08/27 | 299 | 300 | 280 | 300 | 65,000 |
| 1984/08/25 | 313 | 314 | 303 | 305 | 92,000 |
| 1984/08/24 | 310 | 320 | 308 | 314 | 539,000 |
| 1984/08/23 | 289 | 305 | 279 | 305 | 356,000 |
| 1984/08/22 | 287 | 308 | 287 | 290 | 339,000 |
| 1984/08/21 | 252 | 283 | 249 | 283 | 184,000 |
| 1984/08/20 | 243 | 260 | 243 | 255 | 47,000 |
| 1984/08/18 | 252 | 253 | 251 | 252 | 22,000 |
| 1984/08/17 | 244 | 260 | 244 | 252 | 69,000 |
| 1984/08/16 | 235 | 236 | 235 | 236 | 15,000 |
| 1984/08/15 | 247 | 247 | 241 | 241 | 11,000 |
| 1984/08/14 | 248 | 248 | 241 | 247 | 18,000 |
| 1984/08/13 | 235 | 245 | 235 | 245 | 14,000 |
| 1984/08/10 | 228 | 240 | 228 | 240 | 17,000 |
| 1984/08/09 | 227 | 227 | 226 | 226 | 9,000 |
| 1984/08/08 | 236 | 236 | 229 | 232 | 12,000 |
| 1984/08/07 | 234 | 235 | 230 | 235 | 13,000 |
| 1984/08/06 | 242 | 242 | 235 | 235 | 3,000 |
| 1984/08/04 | 240 | 246 | 240 | 246 | 6,000 |
| 1984/08/03 | 240 | 245 | 238 | 245 | 8,000 |
| 1984/08/02 | 245 | 250 | 244 | 250 | 15,000 |
| 1984/08/01 | 238 | 239 | 226 | 226 | 18,000 |
| 1984/07/31 | 238 | 238 | 238 | 238 | 4,000 |
| 1984/07/30 | 238 | 250 | 237 | 250 | 13,000 |
| 1984/07/28 | 240 | 240 | 238 | 238 | 24,000 |
| 1984/07/27 | 252 | 255 | 243 | 255 | 56,000 |
| 1984/07/26 | 254 | 254 | 246 | 250 | 26,000 |
| 1984/07/25 | 258 | 258 | 245 | 256 | 33,000 |
| 1984/07/24 | 250 | 255 | 250 | 255 | 71,000 |
| 1984/07/23 | 263 | 263 | 263 | 263 | 14,000 |
| 1984/07/21 | 253 | 257 | 253 | 254 | 45,000 |
| 1984/07/20 | 253 | 253 | 249 | 253 | 35,000 |
| 1984/07/19 | 263 | 270 | 259 | 265 | 111,000 |
| 1984/07/18 | 265 | 270 | 258 | 258 | 150,000 |
| 1984/07/17 | 242 | 260 | 238 | 260 | 98,000 |
| 1984/07/16 | 237 | 245 | 237 | 237 | 74,000 |
| 1984/07/13 | 235 | 242 | 234 | 242 | 82,000 |
| 1984/07/12 | 232 | 235 | 230 | 232 | 47,000 |
| 1984/07/11 | 222 | 229 | 220 | 229 | 13,000 |
| 1984/07/10 | 225 | 225 | 225 | 225 | 14,000 |
| 1984/07/09 | 229 | 232 | 220 | 220 | 16,000 |
| 1984/07/07 | 223 | 224 | 223 | 224 | 9,000 |
| 1984/07/06 | 220 | 229 | 216 | 229 | 30,000 |
| 1984/07/05 | 211 | 228 | 211 | 215 | 47,000 |
| 1984/07/04 | 215 | 216 | 213 | 213 | 39,000 |
| 1984/07/03 | 211 | 215 | 208 | 215 | 85,000 |
| 1984/07/02 | 218 | 218 | 210 | 210 | 32,000 |
| 1984/06/30 | 218 | 219 | 218 | 219 | 12,000 |
| 1984/06/29 | 223 | 223 | 218 | 218 | 19,000 |
| 1984/06/28 | 218 | 218 | 218 | 218 | 7,000 |
| 1984/06/27 | 215 | 218 | 215 | 218 | 46,000 |
| 1984/06/26 | 217 | 217 | 215 | 215 | 54,000 |
| 1984/06/25 | 222 | 222 | 222 | 222 | 9,000 |
| 1984/06/23 | 217 | 217 | 217 | 217 | 4,000 |
| 1984/06/22 | 225 | 225 | 217 | 217 | 23,000 |
| 1984/06/21 | 217 | 230 | 217 | 223 | 46,000 |
| 1984/06/20 | 216 | 217 | 215 | 216 | 37,000 |
| 1984/06/19 | 230 | 230 | 214 | 215 | 53,000 |
| 1984/06/18 | 220 | 221 | 220 | 220 | 23,000 |
| 1984/06/16 | 232 | 232 | 230 | 230 | 16,000 |
| 1984/06/15 | 231 | 231 | 217 | 217 | 38,000 |
| 1984/06/14 | 235 | 235 | 230 | 232 | 66,000 |
| 1984/06/13 | 235 | 240 | 233 | 233 | 75,000 |
| 1984/06/12 | 232 | 233 | 231 | 232 | 40,000 |
| 1984/06/11 | 235 | 235 | 230 | 230 | 24,000 |
| 1984/06/08 | 235 | 240 | 235 | 235 | 24,000 |
| 1984/06/07 | 240 | 244 | 236 | 236 | 13,000 |
| 1984/06/06 | 250 | 250 | 240 | 240 | 18,000 |
| 1984/06/05 | 230 | 250 | 230 | 248 | 39,000 |
| 1984/06/04 | 242 | 242 | 230 | 231 | 33,000 |
| 1984/06/02 | 241 | 242 | 240 | 242 | 21,000 |
| 1984/06/01 | 238 | 242 | 236 | 236 | 11,000 |
| 1984/05/31 | 241 | 243 | 238 | 243 | 38,000 |
| 1984/05/30 | 250 | 250 | 240 | 240 | 92,000 |
| 1984/05/29 | 252 | 256 | 248 | 248 | 32,000 |
| 1984/05/28 | 253 | 260 | 251 | 260 | 29,000 |
| 1984/05/26 | 265 | 265 | 248 | 248 | 44,000 |
| 1984/05/25 | 240 | 265 | 238 | 265 | 62,000 |
| 1984/05/24 | 250 | 259 | 249 | 250 | 52,000 |
| 1984/05/23 | 237 | 247 | 232 | 245 | 82,000 |
| 1984/05/22 | 255 | 255 | 229 | 229 | 62,000 |
| 1984/05/21 | 264 | 264 | 250 | 258 | 38,000 |
| 1984/05/19 | 246 | 264 | 246 | 264 | 51,000 |
| 1984/05/18 | 257 | 257 | 246 | 246 | 86,000 |
| 1984/05/17 | 281 | 288 | 267 | 267 | 54,000 |
| 1984/05/16 | 303 | 303 | 280 | 280 | 127,000 |
| 1984/05/15 | 275 | 310 | 266 | 308 | 113,000 |
| 1984/05/14 | 300 | 300 | 280 | 280 | 61,000 |
| 1984/05/11 | 300 | 310 | 299 | 302 | 226,000 |
| 1984/05/10 | 325 | 325 | 299 | 299 | 200,000 |
| 1984/05/09 | 319 | 341 | 310 | 330 | 1,018,000 |
| 1984/05/08 | 292 | 321 | 281 | 319 | 1,004,000 |
| 1984/05/07 | 293 | 301 | 275 | 285 | 452,000 |
| 1984/05/04 | 273 | 294 | 271 | 291 | 652,000 |
| 1984/05/02 | 268 | 277 | 268 | 268 | 521,000 |
| 1984/05/01 | 264 | 265 | 260 | 263 | 143,000 |
| 1984/04/28 | 266 | 266 | 254 | 265 | 89,000 |
| 1984/04/27 | 255 | 266 | 250 | 266 | 177,000 |
| 1984/04/26 | 266 | 267 | 252 | 252 | 80,000 |
| 1984/04/25 | 250 | 273 | 249 | 268 | 498,000 |
| 1984/04/24 | 243 | 256 | 243 | 256 | 94,000 |
| 1984/04/23 | 265 | 265 | 240 | 240 | 202,000 |
| 1984/04/21 | 248 | 270 | 246 | 267 | 780,000 |
| 1984/04/20 | 215 | 247 | 215 | 243 | 292,000 |
| 1984/04/19 | 205 | 205 | 203 | 203 | 10,000 |
| 1984/04/18 | 205 | 206 | 202 | 202 | 7,000 |
| 1984/04/17 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/04/16 | 212 | 212 | 210 | 210 | 13,000 |
| 1984/04/13 | 211 | 212 | 211 | 212 | 15,000 |
| 1984/04/12 | 211 | 211 | 211 | 211 | 6,000 |
| 1984/04/11 | 217 | 217 | 211 | 211 | 14,000 |
| 1984/04/10 | 219 | 219 | 211 | 211 | 7,000 |
| 1984/04/09 | 221 | 221 | 215 | 220 | 37,000 |
| 1984/04/07 | 220 | 225 | 220 | 225 | 5,000 |
| 1984/04/06 | 220 | 220 | 215 | 215 | 22,000 |
| 1984/04/05 | 211 | 217 | 210 | 217 | 9,000 |
| 1984/04/04 | 219 | 220 | 211 | 211 | 12,000 |
| 1984/04/03 | 220 | 220 | 219 | 219 | 35,000 |
| 1984/04/02 | 225 | 227 | 225 | 225 | 48,000 |
| 1984/03/31 | 220 | 238 | 220 | 238 | 122,000 |
| 1984/03/30 | 215 | 218 | 215 | 215 | 53,000 |
| 1984/03/29 | 202 | 205 | 201 | 205 | 18,000 |
| 1984/03/28 | 202 | 202 | 201 | 201 | 20,000 |
| 1984/03/27 | 201 | 202 | 201 | 201 | 12,000 |
| 1984/03/26 | 201 | 201 | 201 | 201 | 20,000 |
| 1984/03/24 | 202 | 202 | 201 | 201 | 6,000 |
| 1984/03/23 | 200 | 201 | 200 | 200 | 18,000 |
| 1984/03/22 | 195 | 198 | 195 | 197 | 14,000 |
| 1984/03/21 | 200 | 200 | 200 | 200 | 14,000 |
| 1984/03/19 | 186 | 186 | 182 | 185 | 23,000 |
| 1984/03/17 | 192 | 193 | 192 | 192 | 15,000 |
| 1984/03/16 | 194 | 194 | 190 | 194 | 24,000 |
| 1984/03/15 | 199 | 199 | 192 | 192 | 13,000 |
| 1984/03/14 | 201 | 201 | 198 | 198 | 6,000 |
| 1984/03/13 | 208 | 208 | 196 | 196 | 7,000 |
| 1984/03/12 | 195 | 198 | 192 | 195 | 26,000 |
| 1984/03/09 | 195 | 195 | 190 | 190 | 26,000 |
| 1984/03/08 | 203 | 203 | 198 | 198 | 24,000 |
| 1984/03/07 | 205 | 205 | 202 | 202 | 7,000 |
| 1984/03/06 | 211 | 211 | 202 | 202 | 11,000 |
| 1984/03/05 | 210 | 210 | 208 | 208 | 9,000 |
| 1984/03/03 | 215 | 215 | 208 | 208 | 33,000 |
| 1984/03/02 | 211 | 211 | 211 | 211 | 12,000 |
| 1984/03/01 | 219 | 220 | 210 | 210 | 23,000 |
| 1984/02/29 | 215 | 220 | 210 | 220 | 43,000 |
| 1984/02/28 | 202 | 211 | 202 | 210 | 19,000 |
| 1984/02/27 | 216 | 216 | 198 | 199 | 42,000 |
| 1984/02/25 | 220 | 220 | 215 | 215 | 15,000 |
| 1984/02/24 | 216 | 220 | 216 | 216 | 13,000 |
| 1984/02/23 | 215 | 216 | 215 | 216 | 6,000 |
| 1984/02/22 | 218 | 220 | 215 | 215 | 18,000 |
| 1984/02/21 | 225 | 225 | 218 | 218 | 22,000 |
| 1984/02/20 | 229 | 229 | 221 | 221 | 30,000 |
| 1984/02/18 | 227 | 229 | 225 | 229 | 69,000 |
| 1984/02/17 | 208 | 230 | 208 | 230 | 59,000 |
| 1984/02/16 | 207 | 208 | 207 | 208 | 17,000 |
| 1984/02/15 | 209 | 210 | 206 | 206 | 19,000 |
| 1984/02/14 | 215 | 215 | 210 | 210 | 28,000 |
| 1984/02/10 | 217 | 217 | 215 | 215 | 16,000 |
| 1984/02/09 | 227 | 228 | 215 | 215 | 37,000 |
| 1984/02/08 | 225 | 228 | 220 | 227 | 43,000 |
| 1984/02/07 | 215 | 225 | 215 | 215 | 31,000 |
| 1984/02/06 | 212 | 213 | 212 | 212 | 18,000 |
| 1984/02/04 | 212 | 213 | 212 | 212 | 18,000 |
| 1984/02/03 | 217 | 217 | 210 | 211 | 48,000 |
| 1984/02/02 | 216 | 218 | 216 | 218 | 35,000 |
| 1984/02/01 | 215 | 220 | 215 | 215 | 37,000 |
| 1984/01/31 | 223 | 223 | 213 | 213 | 49,000 |
| 1984/01/30 | 220 | 225 | 213 | 224 | 41,000 |
| 1984/01/28 | 220 | 222 | 215 | 215 | 66,000 |
| 1984/01/27 | 228 | 235 | 222 | 222 | 45,000 |
| 1984/01/26 | 235 | 241 | 213 | 213 | 120,000 |
| 1984/01/25 | 245 | 246 | 239 | 240 | 203,000 |
| 1984/01/24 | 225 | 245 | 224 | 238 | 336,000 |
| 1984/01/23 | 223 | 225 | 220 | 220 | 83,000 |
| 1984/01/21 | 220 | 220 | 218 | 218 | 112,000 |
| 1984/01/20 | 220 | 220 | 216 | 220 | 85,000 |
| 1984/01/19 | 219 | 220 | 214 | 220 | 107,000 |
| 1984/01/18 | 212 | 219 | 212 | 216 | 76,000 |
| 1984/01/17 | 199 | 210 | 199 | 210 | 78,000 |
| 1984/01/13 | 199 | 210 | 198 | 198 | 45,000 |
| 1984/01/12 | 202 | 202 | 195 | 195 | 70,000 |
| 1984/01/11 | 210 | 210 | 196 | 205 | 97,000 |
| 1984/01/10 | 220 | 220 | 210 | 214 | 107,000 |
| 1984/01/09 | 210 | 231 | 210 | 214 | 280,000 |
| 1984/01/07 | 205 | 210 | 200 | 210 | 137,000 |
| 1984/01/06 | 210 | 210 | 195 | 195 | 229,000 |
| 1984/01/05 | 191 | 210 | 186 | 210 | 269,000 |
| 1984/01/04 | 175 | 181 | 175 | 176 | 56,000 |