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 |
---|---|---|---|---|---|
1987/12/26 | 450 | 450 | 450 | 450 | 11,000 |
1987/12/25 | 451 | 451 | 440 | 440 | 45,000 |
1987/12/24 | 460 | 460 | 450 | 450 | 45,000 |
1987/12/23 | 477 | 477 | 477 | 477 | 1,000 |
1987/12/22 | 479 | 483 | 470 | 477 | 32,000 |
1987/12/21 | 479 | 480 | 471 | 479 | 27,000 |
1987/12/18 | 476 | 476 | 470 | 475 | 25,000 |
1987/12/17 | 485 | 488 | 470 | 470 | 40,000 |
1987/12/16 | 493 | 499 | 485 | 485 | 60,000 |
1987/12/15 | 490 | 500 | 490 | 491 | 25,000 |
1987/12/14 | 506 | 515 | 484 | 484 | 64,000 |
1987/12/11 | 480 | 502 | 472 | 502 | 89,000 |
1987/12/10 | 490 | 490 | 480 | 480 | 42,000 |
1987/12/09 | 495 | 500 | 480 | 480 | 36,000 |
1987/12/08 | 500 | 518 | 496 | 496 | 46,000 |
1987/12/07 | 500 | 509 | 496 | 505 | 55,000 |
1987/12/05 | 475 | 480 | 470 | 480 | 82,000 |
1987/12/04 | 491 | 491 | 470 | 470 | 42,000 |
1987/12/03 | 518 | 518 | 490 | 500 | 28,000 |
1987/12/02 | 473 | 525 | 472 | 520 | 98,000 |
1987/12/01 | 475 | 475 | 467 | 470 | 28,000 |
1987/11/30 | 499 | 500 | 477 | 477 | 28,000 |
1987/11/28 | 487 | 502 | 487 | 502 | 44,000 |
1987/11/27 | 500 | 500 | 472 | 472 | 89,000 |
1987/11/26 | 511 | 513 | 490 | 502 | 99,000 |
1987/11/25 | 525 | 525 | 511 | 511 | 29,000 |
1987/11/24 | 530 | 535 | 520 | 525 | 49,000 |
1987/11/20 | 510 | 530 | 500 | 530 | 101,000 |
1987/11/19 | 530 | 530 | 510 | 510 | 78,000 |
1987/11/18 | 520 | 548 | 508 | 540 | 144,000 |
1987/11/17 | 550 | 552 | 520 | 520 | 185,000 |
1987/11/16 | 520 | 561 | 520 | 552 | 666,000 |
1987/11/13 | 520 | 545 | 520 | 528 | 430,000 |
1987/11/12 | 500 | 519 | 498 | 515 | 187,000 |
1987/11/11 | 450 | 505 | 450 | 505 | 134,000 |
1987/11/10 | 451 | 460 | 449 | 449 | 38,000 |
1987/11/09 | 473 | 475 | 449 | 449 | 42,000 |
1987/11/07 | 463 | 479 | 463 | 477 | 43,000 |
1987/11/06 | 435 | 460 | 435 | 460 | 28,000 |
1987/11/04 | 479 | 485 | 470 | 470 | 10,000 |
1987/11/02 | 460 | 480 | 457 | 480 | 14,000 |
1987/10/31 | 442 | 452 | 442 | 452 | 11,000 |
1987/10/30 | 460 | 460 | 447 | 447 | 16,000 |
1987/10/29 | 465 | 465 | 465 | 465 | 23,000 |
1987/10/27 | 464 | 490 | 460 | 490 | 30,000 |
1987/10/26 | 500 | 500 | 490 | 490 | 9,000 |
1987/10/24 | 500 | 505 | 499 | 500 | 34,000 |
1987/10/22 | 530 | 540 | 521 | 530 | 75,000 |
1987/10/21 | 540 | 543 | 530 | 530 | 90,000 |
1987/10/19 | 538 | 584 | 501 | 583 | 238,000 |
1987/10/16 | 540 | 550 | 536 | 545 | 24,000 |
1987/10/15 | 560 | 560 | 540 | 550 | 72,000 |
1987/10/14 | 530 | 560 | 525 | 560 | 146,000 |
1987/10/13 | 532 | 540 | 520 | 520 | 83,000 |
1987/10/12 | 530 | 553 | 530 | 530 | 53,000 |
1987/10/09 | 520 | 540 | 520 | 530 | 73,000 |
1987/10/08 | 564 | 564 | 509 | 530 | 132,000 |
1987/10/07 | 570 | 580 | 545 | 559 | 484,000 |
1987/10/06 | 500 | 570 | 496 | 569 | 419,000 |
1987/10/05 | 500 | 507 | 497 | 501 | 73,000 |
1987/10/03 | 485 | 500 | 485 | 495 | 26,000 |
1987/10/02 | 480 | 490 | 476 | 485 | 71,000 |
1987/10/01 | 500 | 500 | 470 | 480 | 85,000 |
1987/09/30 | 487 | 500 | 487 | 499 | 100,000 |
1987/09/29 | 493 | 495 | 491 | 492 | 95,000 |
1987/09/28 | 492 | 498 | 491 | 493 | 72,000 |
1987/09/26 | 490 | 500 | 490 | 500 | 70,000 |
1987/09/25 | 496 | 510 | 489 | 510 | 154,000 |
1987/09/24 | 475 | 500 | 470 | 495 | 148,000 |
1987/09/22 | 490 | 495 | 460 | 470 | 116,000 |
1987/09/21 | 520 | 520 | 485 | 490 | 253,000 |
1987/09/18 | 470 | 520 | 470 | 510 | 788,000 |
1987/09/17 | 420 | 475 | 410 | 465 | 155,000 |
1987/09/16 | 421 | 421 | 406 | 420 | 28,000 |
1987/09/14 | 421 | 421 | 418 | 418 | 20,000 |
1987/09/11 | 427 | 430 | 418 | 418 | 55,000 |
1987/09/10 | 416 | 418 | 416 | 418 | 6,000 |
1987/09/09 | 405 | 410 | 402 | 403 | 9,000 |
1987/09/08 | 399 | 400 | 399 | 400 | 53,000 |
1987/09/07 | 415 | 415 | 410 | 410 | 20,000 |
1987/09/05 | 421 | 422 | 421 | 421 | 14,000 |
1987/09/04 | 420 | 421 | 415 | 415 | 27,000 |
1987/09/03 | 429 | 429 | 410 | 410 | 34,000 |
1987/09/02 | 430 | 438 | 430 | 437 | 19,000 |
1987/09/01 | 435 | 439 | 435 | 439 | 20,000 |
1987/08/31 | 420 | 435 | 420 | 420 | 12,000 |
1987/08/29 | 415 | 417 | 412 | 413 | 44,000 |
1987/08/28 | 420 | 420 | 411 | 411 | 71,000 |
1987/08/27 | 421 | 424 | 420 | 420 | 20,000 |
1987/08/26 | 430 | 430 | 415 | 420 | 43,000 |
1987/08/25 | 429 | 429 | 399 | 410 | 74,000 |
1987/08/24 | 436 | 442 | 420 | 442 | 66,000 |
1987/08/22 | 452 | 452 | 440 | 441 | 23,000 |
1987/08/21 | 458 | 460 | 447 | 447 | 19,000 |
1987/08/20 | 455 | 465 | 455 | 457 | 56,000 |
1987/08/19 | 451 | 460 | 431 | 460 | 60,000 |
1987/08/18 | 455 | 455 | 451 | 452 | 28,000 |
1987/08/17 | 453 | 460 | 451 | 460 | 33,000 |
1987/08/14 | 457 | 457 | 451 | 451 | 60,000 |
1987/08/13 | 465 | 475 | 462 | 462 | 35,000 |
1987/08/12 | 475 | 480 | 465 | 480 | 84,000 |
1987/08/11 | 458 | 480 | 458 | 480 | 58,000 |
1987/08/10 | 495 | 495 | 455 | 455 | 80,000 |
1987/08/07 | 495 | 499 | 480 | 495 | 202,000 |
1987/08/06 | 465 | 494 | 462 | 494 | 136,000 |
1987/08/05 | 484 | 485 | 470 | 470 | 137,000 |
1987/08/04 | 473 | 485 | 465 | 485 | 170,000 |
1987/08/03 | 480 | 485 | 471 | 471 | 133,000 |
1987/08/01 | 449 | 470 | 447 | 470 | 146,000 |
1987/07/31 | 450 | 453 | 430 | 453 | 175,000 |
1987/07/30 | 495 | 495 | 465 | 466 | 312,000 |
1987/07/29 | 480 | 500 | 455 | 480 | 967,000 |
1987/07/28 | 405 | 480 | 400 | 480 | 750,000 |
1987/07/27 | 399 | 402 | 395 | 400 | 63,000 |
1987/07/25 | 369 | 375 | 368 | 369 | 29,000 |
1987/07/24 | 364 | 365 | 360 | 365 | 54,000 |
1987/07/23 | 361 | 365 | 361 | 365 | 16,000 |
1987/07/22 | 365 | 370 | 360 | 370 | 29,000 |
1987/07/21 | 370 | 375 | 370 | 375 | 29,000 |
1987/07/20 | 405 | 408 | 390 | 390 | 22,000 |
1987/07/17 | 395 | 406 | 395 | 404 | 49,000 |
1987/07/16 | 415 | 415 | 400 | 400 | 62,000 |
1987/07/15 | 405 | 420 | 405 | 405 | 169,000 |
1987/07/14 | 401 | 411 | 390 | 403 | 278,000 |
1987/07/13 | 408 | 423 | 385 | 385 | 389,000 |
1987/07/10 | 370 | 413 | 369 | 410 | 499,000 |
1987/07/09 | 371 | 371 | 359 | 370 | 105,000 |
1987/07/08 | 346 | 375 | 346 | 356 | 176,000 |
1987/07/07 | 360 | 361 | 345 | 345 | 39,000 |
1987/07/06 | 365 | 365 | 351 | 362 | 93,000 |
1987/07/04 | 359 | 360 | 350 | 360 | 40,000 |
1987/07/03 | 345 | 350 | 340 | 350 | 75,000 |
1987/07/02 | 332 | 332 | 330 | 330 | 11,000 |
1987/07/01 | 327 | 327 | 326 | 327 | 18,000 |
1987/06/30 | 333 | 340 | 330 | 340 | 24,000 |
1987/06/29 | 339 | 339 | 328 | 328 | 23,000 |
1987/06/27 | 329 | 329 | 325 | 327 | 20,000 |
1987/06/26 | 340 | 341 | 329 | 329 | 16,000 |
1987/06/25 | 340 | 340 | 339 | 339 | 20,000 |
1987/06/24 | 315 | 316 | 315 | 315 | 30,000 |
1987/06/23 | 315 | 325 | 313 | 313 | 62,000 |
1987/06/22 | 335 | 335 | 315 | 315 | 36,000 |
1987/06/19 | 349 | 349 | 330 | 334 | 34,000 |
1987/06/18 | 350 | 350 | 329 | 339 | 18,000 |
1987/06/17 | 355 | 355 | 350 | 355 | 64,000 |
1987/06/16 | 345 | 345 | 326 | 335 | 45,000 |
1987/06/15 | 354 | 360 | 354 | 355 | 31,000 |
1987/06/12 | 354 | 359 | 345 | 359 | 116,000 |
1987/06/11 | 370 | 370 | 355 | 355 | 196,000 |
1987/06/10 | 359 | 385 | 357 | 371 | 647,000 |
1987/06/09 | 345 | 358 | 340 | 350 | 334,000 |
1987/06/08 | 320 | 340 | 320 | 340 | 240,000 |
1987/06/06 | 320 | 320 | 315 | 318 | 67,000 |
1987/06/05 | 309 | 315 | 301 | 305 | 96,000 |
1987/06/04 | 301 | 305 | 300 | 301 | 47,000 |
1987/06/03 | 305 | 307 | 297 | 297 | 39,000 |
1987/06/02 | 299 | 305 | 297 | 302 | 46,000 |
1987/06/01 | 290 | 297 | 285 | 297 | 46,000 |
1987/05/30 | 294 | 294 | 290 | 290 | 13,000 |
1987/05/29 | 282 | 295 | 282 | 290 | 13,000 |
1987/05/28 | 280 | 280 | 270 | 270 | 29,000 |
1987/05/27 | 294 | 295 | 290 | 290 | 29,000 |
1987/05/26 | 290 | 295 | 290 | 295 | 40,000 |
1987/05/23 | 291 | 291 | 290 | 290 | 10,000 |
1987/05/22 | 291 | 291 | 290 | 290 | 4,000 |
1987/05/21 | 290 | 290 | 290 | 290 | 9,000 |
1987/05/20 | 293 | 295 | 290 | 295 | 31,000 |
1987/05/19 | 290 | 290 | 288 | 290 | 37,000 |
1987/05/18 | 288 | 291 | 288 | 288 | 8,000 |
1987/05/15 | 285 | 298 | 285 | 288 | 24,000 |
1987/05/14 | 277 | 280 | 277 | 280 | 4,000 |
1987/05/13 | 281 | 281 | 277 | 281 | 9,000 |
1987/05/12 | 281 | 281 | 275 | 276 | 14,000 |
1987/05/11 | 290 | 290 | 281 | 281 | 7,000 |
1987/05/08 | 292 | 292 | 281 | 281 | 19,000 |
1987/05/07 | 276 | 279 | 272 | 272 | 28,000 |
1987/05/06 | 308 | 314 | 297 | 297 | 106,000 |
1987/05/02 | 285 | 305 | 285 | 305 | 76,000 |
1987/05/01 | 275 | 275 | 270 | 275 | 17,000 |
1987/04/30 | 260 | 260 | 250 | 250 | 15,000 |
1987/04/28 | 260 | 260 | 260 | 260 | 7,000 |
1987/04/27 | 280 | 280 | 260 | 260 | 20,000 |
1987/04/25 | 269 | 270 | 265 | 270 | 31,000 |
1987/04/24 | 269 | 270 | 265 | 265 | 20,000 |
1987/04/23 | 258 | 270 | 254 | 270 | 46,000 |
1987/04/22 | 255 | 256 | 253 | 254 | 50,000 |
1987/04/21 | 254 | 260 | 250 | 253 | 31,000 |
1987/04/20 | 255 | 255 | 250 | 254 | 35,000 |
1987/04/17 | 262 | 262 | 255 | 255 | 25,000 |
1987/04/16 | 263 | 263 | 253 | 256 | 39,000 |
1987/04/15 | 267 | 267 | 262 | 262 | 18,000 |
1987/04/14 | 265 | 270 | 261 | 262 | 18,000 |
1987/04/13 | 265 | 267 | 265 | 267 | 3,000 |
1987/04/10 | 270 | 270 | 266 | 266 | 13,000 |
1987/04/09 | 266 | 270 | 266 | 266 | 11,000 |
1987/04/08 | 261 | 266 | 261 | 265 | 13,000 |
1987/04/07 | 265 | 265 | 261 | 261 | 11,000 |
1987/04/06 | 275 | 275 | 265 | 265 | 6,000 |
1987/04/04 | 271 | 271 | 270 | 270 | 9,000 |
1987/04/03 | 270 | 280 | 270 | 270 | 14,000 |
1987/04/02 | 275 | 275 | 270 | 270 | 15,000 |
1987/04/01 | 270 | 270 | 270 | 270 | 8,000 |
1987/03/31 | 290 | 290 | 290 | 290 | 3,000 |
1987/03/28 | 286 | 290 | 285 | 290 | 5,000 |
1987/03/27 | 284 | 285 | 284 | 285 | 7,000 |
1987/03/26 | 289 | 289 | 289 | 289 | 2,000 |
1987/03/25 | 293 | 293 | 280 | 280 | 28,000 |
1987/03/24 | 290 | 298 | 290 | 298 | 57,000 |
1987/03/23 | 305 | 305 | 285 | 295 | 89,000 |
1987/03/20 | 322 | 330 | 310 | 310 | 184,000 |
1987/03/19 | 310 | 324 | 305 | 317 | 244,000 |
1987/03/18 | 298 | 305 | 295 | 305 | 215,000 |
1987/03/17 | 285 | 305 | 285 | 288 | 200,000 |
1987/03/16 | 265 | 280 | 262 | 280 | 60,000 |
1987/03/13 | 250 | 260 | 246 | 260 | 47,000 |
1987/03/12 | 248 | 248 | 246 | 246 | 20,000 |
1987/03/11 | 249 | 250 | 245 | 250 | 13,000 |
1987/03/10 | 256 | 256 | 250 | 250 | 22,000 |
1987/03/09 | 251 | 251 | 250 | 251 | 15,000 |
1987/03/07 | 250 | 250 | 245 | 246 | 34,000 |
1987/03/06 | 253 | 253 | 250 | 250 | 17,000 |
1987/03/05 | 252 | 254 | 252 | 252 | 15,000 |
1987/03/04 | 254 | 254 | 250 | 250 | 6,000 |
1987/03/03 | 250 | 251 | 250 | 250 | 12,000 |
1987/03/02 | 252 | 255 | 250 | 250 | 22,000 |
1987/02/28 | 253 | 253 | 251 | 251 | 3,000 |
1987/02/27 | 254 | 254 | 253 | 253 | 3,000 |
1987/02/26 | 251 | 251 | 251 | 251 | 7,000 |
1987/02/25 | 260 | 260 | 251 | 252 | 7,000 |
1987/02/24 | 264 | 264 | 260 | 260 | 7,000 |
1987/02/23 | 270 | 275 | 251 | 255 | 18,000 |
1987/02/20 | 260 | 270 | 260 | 269 | 19,000 |
1987/02/19 | 260 | 270 | 258 | 260 | 20,000 |
1987/02/18 | 250 | 251 | 249 | 251 | 19,000 |
1987/02/17 | 252 | 252 | 248 | 248 | 28,000 |
1987/02/16 | 250 | 250 | 246 | 246 | 8,000 |
1987/02/13 | 250 | 250 | 245 | 245 | 19,000 |
1987/02/12 | 250 | 250 | 245 | 247 | 25,000 |
1987/02/10 | 245 | 247 | 245 | 247 | 49,000 |
1987/02/09 | 245 | 250 | 245 | 250 | 8,000 |
1987/02/07 | 252 | 260 | 248 | 248 | 7,000 |
1987/02/06 | 248 | 252 | 242 | 252 | 35,000 |
1987/02/05 | 250 | 250 | 246 | 247 | 7,000 |
1987/02/04 | 257 | 257 | 251 | 251 | 13,000 |
1987/02/03 | 260 | 260 | 252 | 253 | 8,000 |
1987/02/02 | 257 | 260 | 257 | 260 | 6,000 |
1987/01/30 | 266 | 267 | 266 | 266 | 9,000 |
1987/01/29 | 278 | 278 | 270 | 270 | 19,000 |
1987/01/28 | 265 | 280 | 265 | 280 | 37,000 |
1987/01/27 | 246 | 250 | 246 | 250 | 6,000 |
1987/01/26 | 242 | 242 | 240 | 242 | 9,000 |
1987/01/24 | 238 | 238 | 236 | 236 | 11,000 |
1987/01/23 | 245 | 245 | 236 | 236 | 9,000 |
1987/01/22 | 241 | 241 | 240 | 240 | 20,000 |
1987/01/21 | 243 | 243 | 243 | 243 | 6,000 |
1987/01/20 | 250 | 250 | 241 | 241 | 18,000 |
1987/01/19 | 255 | 255 | 250 | 250 | 8,000 |
1987/01/16 | 250 | 250 | 245 | 245 | 2,000 |
1987/01/14 | 242 | 242 | 242 | 242 | 5,000 |
1987/01/13 | 242 | 242 | 240 | 240 | 15,000 |
1987/01/12 | 247 | 250 | 241 | 241 | 10,000 |
1987/01/09 | 245 | 245 | 245 | 245 | 7,000 |
1987/01/08 | 250 | 259 | 245 | 245 | 15,000 |
1987/01/07 | 250 | 251 | 250 | 251 | 20,000 |
1987/01/06 | 252 | 252 | 250 | 250 | 6,000 |
1987/01/05 | 252 | 252 | 252 | 252 | 4,000 |