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 |
---|---|---|---|---|---|
1986/12/27 | 252 | 252 | 252 | 252 | 2,000 |
1986/12/26 | 250 | 253 | 250 | 250 | 11,000 |
1986/12/25 | 250 | 251 | 250 | 250 | 23,000 |
1986/12/24 | 259 | 259 | 250 | 250 | 16,000 |
1986/12/23 | 262 | 262 | 255 | 255 | 11,000 |
1986/12/22 | 255 | 263 | 250 | 263 | 23,000 |
1986/12/19 | 241 | 256 | 241 | 248 | 53,000 |
1986/12/18 | 261 | 261 | 260 | 260 | 33,000 |
1986/12/17 | 270 | 270 | 261 | 265 | 15,000 |
1986/12/16 | 270 | 273 | 260 | 260 | 27,000 |
1986/12/15 | 275 | 275 | 270 | 270 | 7,000 |
1986/12/12 | 280 | 280 | 276 | 276 | 7,000 |
1986/12/11 | 275 | 275 | 275 | 275 | 11,000 |
1986/12/10 | 280 | 280 | 277 | 278 | 20,000 |
1986/12/09 | 278 | 280 | 278 | 280 | 5,000 |
1986/12/08 | 284 | 284 | 275 | 277 | 14,000 |
1986/12/06 | 276 | 276 | 275 | 275 | 7,000 |
1986/12/05 | 278 | 284 | 273 | 275 | 27,000 |
1986/12/04 | 276 | 284 | 276 | 277 | 22,000 |
1986/12/03 | 282 | 282 | 275 | 276 | 21,000 |
1986/12/02 | 280 | 280 | 274 | 274 | 16,000 |
1986/12/01 | 274 | 280 | 270 | 280 | 25,000 |
1986/11/29 | 280 | 280 | 271 | 271 | 21,000 |
1986/11/28 | 281 | 283 | 280 | 280 | 5,000 |
1986/11/27 | 276 | 280 | 275 | 280 | 19,000 |
1986/11/26 | 280 | 280 | 276 | 276 | 12,000 |
1986/11/25 | 280 | 285 | 280 | 280 | 10,000 |
1986/11/22 | 280 | 280 | 278 | 278 | 14,000 |
1986/11/21 | 289 | 294 | 280 | 280 | 29,000 |
1986/11/20 | 275 | 281 | 275 | 275 | 26,000 |
1986/11/19 | 276 | 281 | 270 | 273 | 33,000 |
1986/11/18 | 280 | 283 | 276 | 276 | 15,000 |
1986/11/17 | 288 | 288 | 280 | 280 | 22,000 |
1986/11/14 | 290 | 290 | 285 | 286 | 12,000 |
1986/11/13 | 290 | 295 | 290 | 290 | 12,000 |
1986/11/12 | 290 | 291 | 283 | 291 | 27,000 |
1986/11/11 | 286 | 295 | 285 | 286 | 38,000 |
1986/11/10 | 295 | 295 | 280 | 281 | 23,000 |
1986/11/07 | 292 | 312 | 289 | 295 | 92,000 |
1986/11/06 | 290 | 290 | 290 | 290 | 18,000 |
1986/11/05 | 334 | 335 | 326 | 326 | 72,000 |
1986/11/04 | 310 | 335 | 309 | 335 | 76,000 |
1986/11/01 | 285 | 312 | 285 | 310 | 76,000 |
1986/10/31 | 265 | 289 | 265 | 289 | 49,000 |
1986/10/30 | 274 | 274 | 265 | 269 | 13,000 |
1986/10/29 | 264 | 279 | 263 | 279 | 9,000 |
1986/10/28 | 260 | 265 | 260 | 265 | 7,000 |
1986/10/25 | 251 | 251 | 250 | 250 | 2,000 |
1986/10/24 | 250 | 250 | 247 | 250 | 18,000 |
1986/10/23 | 250 | 250 | 240 | 250 | 26,000 |
1986/10/22 | 248 | 250 | 248 | 250 | 11,000 |
1986/10/21 | 250 | 251 | 245 | 246 | 29,000 |
1986/10/20 | 255 | 255 | 250 | 250 | 44,000 |
1986/10/17 | 270 | 274 | 260 | 260 | 11,000 |
1986/10/16 | 260 | 270 | 260 | 270 | 17,000 |
1986/10/15 | 252 | 260 | 252 | 260 | 10,000 |
1986/10/14 | 260 | 266 | 250 | 250 | 45,000 |
1986/10/13 | 275 | 275 | 258 | 258 | 24,000 |
1986/10/09 | 284 | 284 | 266 | 280 | 22,000 |
1986/10/08 | 280 | 285 | 280 | 285 | 25,000 |
1986/10/07 | 270 | 285 | 270 | 285 | 46,000 |
1986/10/06 | 260 | 270 | 260 | 266 | 24,000 |
1986/10/04 | 255 | 255 | 251 | 255 | 6,000 |
1986/10/03 | 244 | 250 | 244 | 245 | 7,000 |
1986/10/02 | 236 | 244 | 234 | 244 | 28,000 |
1986/10/01 | 235 | 250 | 235 | 235 | 75,000 |
1986/09/30 | 250 | 260 | 235 | 235 | 61,000 |
1986/09/29 | 265 | 265 | 250 | 253 | 28,000 |
1986/09/27 | 270 | 270 | 265 | 270 | 22,000 |
1986/09/26 | 273 | 275 | 265 | 275 | 35,000 |
1986/09/25 | 286 | 286 | 263 | 263 | 9,000 |
1986/09/24 | 288 | 288 | 280 | 286 | 41,000 |
1986/09/22 | 300 | 300 | 288 | 288 | 19,000 |
1986/09/19 | 305 | 305 | 285 | 288 | 22,000 |
1986/09/18 | 310 | 310 | 300 | 300 | 27,000 |
1986/09/17 | 285 | 285 | 285 | 285 | 23,000 |
1986/09/16 | 290 | 291 | 290 | 290 | 45,000 |
1986/09/12 | 299 | 301 | 290 | 290 | 24,000 |
1986/09/11 | 300 | 301 | 299 | 300 | 19,000 |
1986/09/10 | 300 | 305 | 300 | 300 | 13,000 |
1986/09/09 | 300 | 302 | 295 | 300 | 43,000 |
1986/09/08 | 325 | 325 | 310 | 310 | 15,000 |
1986/09/06 | 331 | 331 | 320 | 320 | 20,000 |
1986/09/05 | 345 | 345 | 330 | 330 | 16,000 |
1986/09/03 | 345 | 345 | 345 | 345 | 7,000 |
1986/09/02 | 325 | 325 | 325 | 325 | 10,000 |
1986/09/01 | 345 | 345 | 340 | 340 | 13,000 |
1986/08/30 | 341 | 345 | 340 | 340 | 7,000 |
1986/08/29 | 345 | 345 | 326 | 340 | 27,000 |
1986/08/28 | 345 | 350 | 340 | 340 | 26,000 |
1986/08/27 | 345 | 349 | 344 | 345 | 50,000 |
1986/08/26 | 348 | 350 | 345 | 345 | 63,000 |
1986/08/25 | 288 | 290 | 283 | 290 | 62,000 |
1986/08/23 | 300 | 300 | 283 | 283 | 41,000 |
1986/08/22 | 316 | 322 | 300 | 300 | 54,000 |
1986/08/21 | 336 | 336 | 320 | 320 | 27,000 |
1986/08/20 | 365 | 365 | 346 | 346 | 22,000 |
1986/08/19 | 360 | 370 | 355 | 365 | 48,000 |
1986/08/18 | 360 | 365 | 360 | 365 | 18,000 |
1986/08/15 | 381 | 385 | 380 | 385 | 36,000 |
1986/08/14 | 406 | 406 | 380 | 380 | 22,000 |
1986/08/13 | 416 | 416 | 406 | 406 | 16,000 |
1986/08/12 | 449 | 449 | 401 | 401 | 32,000 |
1986/08/11 | 430 | 450 | 430 | 450 | 12,000 |
1986/08/08 | 440 | 440 | 431 | 431 | 14,000 |
1986/08/07 | 430 | 430 | 420 | 430 | 36,000 |
1986/08/06 | 430 | 430 | 420 | 420 | 14,000 |
1986/08/05 | 420 | 425 | 419 | 421 | 48,000 |
1986/08/04 | 445 | 445 | 415 | 421 | 52,000 |
1986/08/02 | 449 | 449 | 440 | 440 | 10,000 |
1986/08/01 | 480 | 480 | 450 | 451 | 37,000 |
1986/07/31 | 452 | 481 | 452 | 480 | 28,000 |
1986/07/30 | 494 | 500 | 450 | 450 | 60,000 |
1986/07/29 | 490 | 506 | 490 | 490 | 57,000 |
1986/07/28 | 512 | 512 | 471 | 471 | 69,000 |
1986/07/26 | 515 | 527 | 510 | 519 | 77,000 |
1986/07/25 | 539 | 540 | 511 | 525 | 78,000 |
1986/07/24 | 551 | 560 | 540 | 549 | 99,000 |
1986/07/23 | 580 | 589 | 549 | 571 | 389,000 |
1986/07/22 | 520 | 574 | 519 | 567 | 428,000 |
1986/07/21 | 517 | 525 | 491 | 491 | 78,000 |
1986/07/19 | 548 | 561 | 547 | 547 | 285,000 |
1986/07/18 | 520 | 560 | 505 | 549 | 526,000 |
1986/07/17 | 517 | 548 | 510 | 521 | 591,000 |
1986/07/16 | 455 | 517 | 455 | 517 | 554,000 |
1986/07/15 | 445 | 450 | 431 | 437 | 67,000 |
1986/07/14 | 457 | 460 | 450 | 450 | 54,000 |
1986/07/11 | 449 | 462 | 437 | 462 | 106,000 |
1986/07/10 | 457 | 470 | 441 | 459 | 98,000 |
1986/07/09 | 462 | 465 | 439 | 454 | 130,000 |
1986/07/08 | 427 | 465 | 427 | 452 | 110,000 |
1986/07/07 | 460 | 465 | 442 | 442 | 144,000 |
1986/07/05 | 491 | 500 | 482 | 485 | 226,000 |
1986/07/04 | 459 | 500 | 459 | 496 | 810,000 |
1986/07/03 | 468 | 468 | 445 | 460 | 248,000 |
1986/07/02 | 417 | 469 | 415 | 469 | 511,000 |
1986/07/01 | 420 | 435 | 401 | 419 | 301,000 |
1986/06/30 | 410 | 448 | 400 | 420 | 689,000 |
1986/06/28 | 380 | 400 | 376 | 400 | 206,000 |
1986/06/27 | 370 | 390 | 370 | 370 | 335,000 |
1986/06/26 | 340 | 365 | 340 | 365 | 68,000 |
1986/06/25 | 335 | 340 | 335 | 340 | 48,000 |
1986/06/24 | 349 | 353 | 330 | 330 | 49,000 |
1986/06/23 | 360 | 365 | 345 | 345 | 55,000 |
1986/06/21 | 359 | 365 | 345 | 355 | 76,000 |
1986/06/20 | 380 | 385 | 362 | 365 | 139,000 |
1986/06/19 | 386 | 389 | 368 | 378 | 315,000 |
1986/06/18 | 324 | 390 | 324 | 390 | 720,000 |
1986/06/17 | 320 | 320 | 316 | 320 | 64,000 |
1986/06/16 | 320 | 320 | 310 | 320 | 34,000 |
1986/06/13 | 319 | 320 | 317 | 320 | 37,000 |
1986/06/12 | 315 | 320 | 315 | 318 | 14,000 |
1986/06/11 | 310 | 310 | 305 | 310 | 10,000 |
1986/06/10 | 304 | 304 | 301 | 303 | 14,000 |
1986/06/09 | 300 | 304 | 300 | 304 | 10,000 |
1986/06/07 | 300 | 300 | 300 | 300 | 3,000 |
1986/06/06 | 301 | 301 | 299 | 299 | 31,000 |
1986/06/05 | 301 | 302 | 301 | 302 | 5,000 |
1986/06/04 | 300 | 300 | 296 | 300 | 67,000 |
1986/06/03 | 309 | 310 | 295 | 296 | 71,000 |
1986/06/02 | 310 | 310 | 310 | 310 | 19,000 |
1986/05/30 | 310 | 310 | 290 | 290 | 27,000 |
1986/05/29 | 311 | 311 | 301 | 310 | 12,000 |
1986/05/28 | 321 | 321 | 315 | 315 | 30,000 |
1986/05/27 | 320 | 325 | 320 | 322 | 17,000 |
1986/05/26 | 324 | 328 | 324 | 325 | 7,000 |
1986/05/24 | 323 | 329 | 320 | 329 | 11,000 |
1986/05/23 | 320 | 322 | 320 | 322 | 5,000 |
1986/05/22 | 322 | 323 | 320 | 320 | 35,000 |
1986/05/21 | 318 | 322 | 317 | 322 | 40,000 |
1986/05/20 | 325 | 325 | 315 | 317 | 20,000 |
1986/05/19 | 329 | 329 | 328 | 328 | 14,000 |
1986/05/17 | 317 | 324 | 316 | 317 | 20,000 |
1986/05/16 | 316 | 325 | 315 | 315 | 16,000 |
1986/05/15 | 319 | 320 | 311 | 311 | 31,000 |
1986/05/14 | 313 | 319 | 310 | 310 | 46,000 |
1986/05/13 | 338 | 340 | 305 | 310 | 45,000 |
1986/05/12 | 324 | 335 | 324 | 335 | 69,000 |
1986/05/09 | 298 | 329 | 298 | 322 | 40,000 |
1986/05/08 | 290 | 294 | 290 | 294 | 12,000 |
1986/05/07 | 288 | 288 | 287 | 288 | 12,000 |
1986/05/06 | 287 | 287 | 286 | 286 | 7,000 |
1986/05/01 | 287 | 287 | 285 | 285 | 14,000 |
1986/04/30 | 292 | 292 | 292 | 292 | 10,000 |
1986/04/28 | 290 | 290 | 288 | 288 | 3,000 |
1986/04/26 | 294 | 295 | 287 | 295 | 6,000 |
1986/04/25 | 298 | 298 | 297 | 297 | 8,000 |
1986/04/24 | 290 | 295 | 287 | 287 | 35,000 |
1986/04/23 | 290 | 299 | 290 | 298 | 7,000 |
1986/04/22 | 290 | 290 | 290 | 290 | 5,000 |
1986/04/21 | 298 | 298 | 285 | 286 | 44,000 |
1986/04/19 | 290 | 299 | 290 | 290 | 15,000 |
1986/04/18 | 295 | 300 | 291 | 291 | 13,000 |
1986/04/17 | 295 | 295 | 295 | 295 | 7,000 |
1986/04/16 | 295 | 295 | 290 | 290 | 7,000 |
1986/04/15 | 295 | 299 | 289 | 295 | 15,000 |
1986/04/14 | 295 | 295 | 289 | 295 | 6,000 |
1986/04/11 | 283 | 300 | 283 | 289 | 22,000 |
1986/04/10 | 285 | 290 | 280 | 283 | 25,000 |
1986/04/09 | 285 | 285 | 285 | 285 | 4,000 |
1986/04/08 | 285 | 285 | 282 | 285 | 10,000 |
1986/04/07 | 282 | 285 | 282 | 283 | 6,000 |
1986/04/04 | 275 | 277 | 275 | 277 | 4,000 |
1986/04/03 | 282 | 282 | 275 | 275 | 9,000 |
1986/04/02 | 280 | 280 | 280 | 280 | 8,000 |
1986/04/01 | 291 | 302 | 290 | 290 | 10,000 |
1986/03/29 | 280 | 280 | 280 | 280 | 3,000 |
1986/03/28 | 271 | 276 | 271 | 275 | 5,000 |
1986/03/27 | 282 | 282 | 270 | 270 | 19,000 |
1986/03/26 | 285 | 285 | 285 | 285 | 7,000 |
1986/03/25 | 274 | 280 | 273 | 280 | 11,000 |
1986/03/24 | 275 | 276 | 270 | 271 | 21,000 |
1986/03/22 | 284 | 290 | 276 | 276 | 16,000 |
1986/03/20 | 290 | 290 | 283 | 283 | 14,000 |
1986/03/19 | 276 | 284 | 276 | 284 | 11,000 |
1986/03/18 | 300 | 300 | 293 | 293 | 17,000 |
1986/03/17 | 307 | 307 | 300 | 301 | 22,000 |
1986/03/15 | 307 | 307 | 305 | 305 | 15,000 |
1986/03/14 | 306 | 313 | 306 | 313 | 19,000 |
1986/03/13 | 315 | 315 | 306 | 306 | 20,000 |
1986/03/12 | 305 | 307 | 305 | 305 | 20,000 |
1986/03/11 | 310 | 315 | 306 | 309 | 30,000 |
1986/03/10 | 314 | 314 | 311 | 311 | 6,000 |
1986/03/07 | 314 | 314 | 310 | 310 | 3,000 |
1986/03/06 | 306 | 319 | 305 | 319 | 28,000 |
1986/03/04 | 305 | 305 | 305 | 305 | 11,000 |
1986/03/03 | 309 | 313 | 308 | 312 | 17,000 |
1986/03/01 | 320 | 322 | 318 | 318 | 4,000 |
1986/02/28 | 319 | 319 | 319 | 319 | 5,000 |
1986/02/27 | 321 | 321 | 307 | 307 | 12,000 |
1986/02/26 | 313 | 324 | 311 | 324 | 15,000 |
1986/02/25 | 313 | 313 | 307 | 307 | 13,000 |
1986/02/24 | 305 | 305 | 305 | 305 | 11,000 |
1986/02/22 | 329 | 329 | 325 | 325 | 7,000 |
1986/02/21 | 324 | 330 | 324 | 325 | 41,000 |
1986/02/20 | 302 | 315 | 301 | 315 | 22,000 |
1986/02/19 | 305 | 306 | 302 | 302 | 17,000 |
1986/02/18 | 302 | 305 | 302 | 302 | 6,000 |
1986/02/17 | 310 | 310 | 301 | 301 | 16,000 |
1986/02/15 | 305 | 310 | 303 | 310 | 17,000 |
1986/02/14 | 305 | 306 | 303 | 303 | 22,000 |
1986/02/13 | 309 | 309 | 303 | 303 | 17,000 |
1986/02/12 | 304 | 310 | 304 | 310 | 17,000 |
1986/02/10 | 306 | 306 | 301 | 304 | 14,000 |
1986/02/07 | 324 | 329 | 315 | 320 | 26,000 |
1986/02/06 | 315 | 330 | 315 | 329 | 18,000 |
1986/02/05 | 310 | 315 | 301 | 315 | 25,000 |
1986/02/04 | 306 | 306 | 300 | 305 | 17,000 |
1986/02/03 | 310 | 310 | 306 | 306 | 17,000 |
1986/02/01 | 315 | 321 | 315 | 321 | 9,000 |
1986/01/31 | 313 | 315 | 310 | 315 | 18,000 |
1986/01/30 | 323 | 335 | 310 | 310 | 34,000 |
1986/01/29 | 307 | 320 | 307 | 318 | 17,000 |
1986/01/28 | 309 | 310 | 302 | 302 | 49,000 |
1986/01/27 | 325 | 325 | 311 | 311 | 14,000 |
1986/01/25 | 330 | 330 | 325 | 325 | 25,000 |
1986/01/24 | 340 | 340 | 328 | 330 | 35,000 |
1986/01/23 | 345 | 350 | 340 | 340 | 61,000 |
1986/01/22 | 329 | 331 | 328 | 330 | 44,000 |
1986/01/21 | 339 | 355 | 328 | 328 | 80,000 |
1986/01/20 | 350 | 371 | 346 | 346 | 607,000 |
1986/01/18 | 330 | 347 | 327 | 347 | 132,000 |
1986/01/17 | 325 | 340 | 322 | 322 | 127,000 |
1986/01/16 | 313 | 325 | 310 | 312 | 43,000 |
1986/01/14 | 349 | 350 | 315 | 323 | 125,000 |
1986/01/13 | 330 | 360 | 328 | 350 | 553,000 |
1986/01/10 | 298 | 337 | 298 | 328 | 386,000 |
1986/01/09 | 279 | 297 | 279 | 297 | 54,000 |
1986/01/08 | 274 | 280 | 274 | 280 | 19,000 |
1986/01/07 | 271 | 274 | 266 | 274 | 16,000 |
1986/01/06 | 275 | 275 | 270 | 270 | 27,000 |
1986/01/04 | 267 | 267 | 267 | 267 | 4,000 |