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 |
|---|---|---|---|---|---|
| 1991/12/30 | 426 | 426 | 426 | 426 | 6,000 |
| 1991/12/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1991/12/26 | 426 | 426 | 426 | 426 | 3,000 |
| 1991/12/25 | 431 | 431 | 431 | 431 | 1,000 |
| 1991/12/24 | 431 | 431 | 426 | 426 | 3,000 |
| 1991/12/20 | 451 | 451 | 441 | 441 | 8,000 |
| 1991/12/19 | 449 | 457 | 447 | 456 | 28,000 |
| 1991/12/18 | 441 | 451 | 441 | 446 | 19,000 |
| 1991/12/17 | 431 | 436 | 430 | 436 | 7,000 |
| 1991/12/16 | 426 | 430 | 426 | 430 | 4,000 |
| 1991/12/13 | 410 | 425 | 410 | 425 | 4,000 |
| 1991/12/12 | 406 | 406 | 406 | 406 | 2,000 |
| 1991/12/11 | 410 | 410 | 406 | 406 | 3,000 |
| 1991/12/10 | 410 | 410 | 410 | 410 | 3,000 |
| 1991/12/09 | 400 | 410 | 400 | 410 | 5,000 |
| 1991/12/06 | 408 | 408 | 400 | 400 | 4,000 |
| 1991/12/05 | 425 | 425 | 410 | 410 | 5,000 |
| 1991/12/04 | 421 | 422 | 420 | 422 | 4,000 |
| 1991/12/03 | 423 | 423 | 423 | 423 | 3,000 |
| 1991/12/02 | 428 | 428 | 428 | 428 | 4,000 |
| 1991/11/29 | 435 | 435 | 430 | 430 | 5,000 |
| 1991/11/28 | 438 | 438 | 435 | 435 | 10,000 |
| 1991/11/27 | 450 | 450 | 440 | 440 | 17,000 |
| 1991/11/26 | 450 | 450 | 444 | 450 | 13,000 |
| 1991/11/25 | 443 | 443 | 435 | 435 | 11,000 |
| 1991/11/22 | 441 | 443 | 441 | 443 | 4,000 |
| 1991/11/21 | 454 | 454 | 443 | 443 | 10,000 |
| 1991/11/20 | 443 | 453 | 443 | 453 | 4,000 |
| 1991/11/19 | 437 | 449 | 437 | 442 | 7,000 |
| 1991/11/18 | 437 | 437 | 437 | 437 | 5,000 |
| 1991/11/15 | 436 | 436 | 436 | 436 | 6,000 |
| 1991/11/14 | 465 | 465 | 460 | 460 | 6,000 |
| 1991/11/13 | 464 | 465 | 459 | 465 | 31,000 |
| 1991/11/11 | 440 | 449 | 440 | 440 | 26,000 |
| 1991/11/06 | 421 | 421 | 421 | 421 | 1,000 |
| 1991/10/31 | 421 | 423 | 421 | 423 | 2,000 |
| 1991/10/29 | 425 | 425 | 420 | 425 | 3,000 |
| 1991/10/28 | 425 | 425 | 425 | 425 | 5,000 |
| 1991/10/25 | 440 | 440 | 430 | 430 | 2,000 |
| 1991/10/24 | 440 | 440 | 425 | 425 | 12,000 |
| 1991/10/23 | 435 | 435 | 435 | 435 | 2,000 |
| 1991/10/22 | 425 | 431 | 425 | 431 | 13,000 |
| 1991/10/21 | 435 | 435 | 430 | 430 | 4,000 |
| 1991/10/18 | 443 | 445 | 443 | 445 | 4,000 |
| 1991/10/17 | 432 | 432 | 432 | 432 | 3,000 |
| 1991/10/16 | 440 | 440 | 430 | 430 | 8,000 |
| 1991/10/15 | 427 | 430 | 427 | 430 | 4,000 |
| 1991/10/11 | 425 | 425 | 424 | 424 | 6,000 |
| 1991/10/07 | 470 | 470 | 470 | 470 | 4,000 |
| 1991/10/04 | 450 | 450 | 450 | 450 | 15,000 |
| 1991/10/03 | 441 | 450 | 440 | 450 | 16,000 |
| 1991/09/30 | 400 | 409 | 400 | 409 | 9,000 |
| 1991/09/27 | 391 | 399 | 391 | 399 | 7,000 |
| 1991/09/26 | 385 | 390 | 385 | 390 | 4,000 |
| 1991/09/25 | 395 | 395 | 390 | 390 | 9,000 |
| 1991/09/24 | 390 | 393 | 390 | 390 | 9,000 |
| 1991/09/20 | 396 | 396 | 390 | 395 | 8,000 |
| 1991/09/19 | 400 | 400 | 395 | 395 | 3,000 |
| 1991/09/18 | 392 | 400 | 390 | 400 | 9,000 |
| 1991/09/17 | 392 | 392 | 392 | 392 | 1,000 |
| 1991/09/13 | 391 | 391 | 380 | 380 | 4,000 |
| 1991/09/12 | 395 | 395 | 395 | 395 | 5,000 |
| 1991/09/11 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/09/09 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/09/06 | 390 | 390 | 390 | 390 | 2,000 |
| 1991/09/03 | 372 | 372 | 372 | 372 | 1,000 |
| 1991/09/02 | 375 | 375 | 365 | 365 | 4,000 |
| 1991/08/26 | 410 | 410 | 400 | 400 | 3,000 |
| 1991/08/23 | 400 | 400 | 400 | 400 | 1,000 |
| 1991/08/22 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/08/21 | 380 | 380 | 380 | 380 | 3,000 |
| 1991/08/12 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/08/08 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/08/07 | 410 | 410 | 410 | 410 | 2,000 |
| 1991/08/06 | 420 | 420 | 420 | 420 | 4,000 |
| 1991/08/02 | 445 | 445 | 445 | 445 | 1,000 |
| 1991/08/01 | 445 | 445 | 445 | 445 | 3,000 |
| 1991/07/31 | 445 | 445 | 445 | 445 | 2,000 |
| 1991/07/30 | 440 | 441 | 440 | 441 | 3,000 |
| 1991/07/26 | 445 | 445 | 440 | 440 | 4,000 |
| 1991/07/24 | 440 | 440 | 440 | 440 | 2,000 |
| 1991/07/17 | 459 | 459 | 451 | 451 | 4,000 |
| 1991/07/16 | 459 | 459 | 459 | 459 | 3,000 |
| 1991/07/15 | 447 | 447 | 447 | 447 | 5,000 |
| 1991/07/12 | 442 | 442 | 441 | 441 | 5,000 |
| 1991/07/11 | 440 | 440 | 440 | 440 | 5,000 |
| 1991/07/09 | 443 | 443 | 443 | 443 | 8,000 |
| 1991/07/04 | 468 | 468 | 468 | 468 | 1,000 |
| 1991/06/28 | 483 | 483 | 483 | 483 | 1,000 |
| 1991/06/27 | 483 | 483 | 483 | 483 | 2,000 |
| 1991/06/25 | 483 | 483 | 478 | 478 | 6,000 |
| 1991/06/24 | 478 | 478 | 478 | 478 | 3,000 |
| 1991/06/21 | 480 | 480 | 478 | 478 | 3,000 |
| 1991/06/20 | 479 | 479 | 478 | 478 | 2,000 |
| 1991/06/19 | 490 | 490 | 478 | 478 | 5,000 |
| 1991/06/18 | 510 | 510 | 490 | 490 | 10,000 |
| 1991/06/17 | 492 | 500 | 492 | 500 | 10,000 |
| 1991/06/14 | 471 | 472 | 471 | 472 | 2,000 |
| 1991/06/12 | 485 | 485 | 485 | 485 | 2,000 |
| 1991/06/11 | 485 | 485 | 485 | 485 | 2,000 |
| 1991/06/10 | 481 | 481 | 481 | 481 | 2,000 |
| 1991/06/07 | 499 | 499 | 499 | 499 | 1,000 |
| 1991/06/06 | 496 | 499 | 490 | 499 | 7,000 |
| 1991/06/05 | 493 | 496 | 493 | 496 | 6,000 |
| 1991/06/04 | 513 | 513 | 513 | 513 | 1,000 |
| 1991/05/31 | 534 | 534 | 534 | 534 | 1,000 |
| 1991/05/30 | 515 | 531 | 515 | 531 | 16,000 |
| 1991/05/29 | 515 | 515 | 515 | 515 | 2,000 |
| 1991/05/27 | 536 | 536 | 536 | 536 | 1,000 |
| 1991/05/24 | 520 | 536 | 520 | 536 | 4,000 |
| 1991/05/23 | 509 | 509 | 509 | 509 | 2,000 |
| 1991/05/21 | 501 | 501 | 491 | 491 | 4,000 |
| 1991/05/20 | 506 | 506 | 506 | 506 | 1,000 |
| 1991/05/16 | 534 | 534 | 534 | 534 | 1,000 |
| 1991/05/15 | 534 | 534 | 534 | 534 | 1,000 |
| 1991/05/14 | 534 | 534 | 534 | 534 | 1,000 |
| 1991/05/13 | 554 | 554 | 554 | 554 | 1,000 |
| 1991/05/10 | 559 | 559 | 559 | 559 | 1,000 |
| 1991/05/09 | 557 | 560 | 557 | 560 | 2,000 |
| 1991/05/07 | 568 | 568 | 553 | 567 | 8,000 |
| 1991/05/02 | 550 | 560 | 549 | 558 | 15,000 |
| 1991/05/01 | 531 | 547 | 531 | 547 | 3,000 |
| 1991/04/30 | 541 | 541 | 531 | 531 | 6,000 |
| 1991/04/26 | 551 | 552 | 551 | 551 | 7,000 |
| 1991/04/25 | 555 | 555 | 550 | 550 | 13,000 |
| 1991/04/24 | 557 | 560 | 555 | 555 | 12,000 |
| 1991/04/23 | 552 | 560 | 552 | 559 | 15,000 |
| 1991/04/22 | 551 | 562 | 551 | 562 | 7,000 |
| 1991/04/19 | 574 | 574 | 552 | 570 | 44,000 |
| 1991/04/18 | 560 | 578 | 560 | 575 | 41,000 |
| 1991/04/17 | 546 | 560 | 545 | 560 | 37,000 |
| 1991/04/16 | 536 | 550 | 536 | 545 | 14,000 |
| 1991/04/15 | 550 | 550 | 530 | 539 | 35,000 |
| 1991/04/12 | 486 | 535 | 486 | 530 | 38,000 |
| 1991/04/11 | 491 | 491 | 483 | 485 | 20,000 |
| 1991/04/10 | 471 | 490 | 466 | 490 | 16,000 |
| 1991/04/09 | 462 | 470 | 461 | 470 | 6,000 |
| 1991/04/08 | 465 | 465 | 461 | 461 | 6,000 |
| 1991/04/05 | 465 | 465 | 465 | 465 | 2,000 |
| 1991/04/04 | 467 | 468 | 460 | 460 | 7,000 |
| 1991/04/03 | 469 | 469 | 468 | 468 | 2,000 |
| 1991/04/02 | 461 | 465 | 461 | 465 | 6,000 |
| 1991/03/29 | 473 | 473 | 461 | 461 | 8,000 |
| 1991/03/28 | 462 | 462 | 462 | 462 | 5,000 |
| 1991/03/27 | 470 | 474 | 470 | 474 | 4,000 |
| 1991/03/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1991/03/25 | 467 | 467 | 461 | 461 | 14,000 |
| 1991/03/22 | 474 | 474 | 465 | 470 | 12,000 |
| 1991/03/20 | 480 | 480 | 475 | 479 | 5,000 |
| 1991/03/19 | 480 | 489 | 480 | 485 | 14,000 |
| 1991/03/15 | 448 | 448 | 448 | 448 | 6,000 |
| 1991/03/14 | 469 | 469 | 469 | 469 | 1,000 |
| 1991/03/13 | 460 | 470 | 460 | 470 | 10,000 |
| 1991/03/12 | 451 | 460 | 450 | 460 | 10,000 |
| 1991/03/11 | 450 | 450 | 450 | 450 | 10,000 |
| 1991/03/08 | 415 | 435 | 415 | 435 | 23,000 |
| 1991/03/06 | 395 | 395 | 395 | 395 | 18,000 |
| 1991/03/05 | 424 | 424 | 420 | 420 | 6,000 |
| 1991/03/04 | 432 | 433 | 425 | 425 | 10,000 |
| 1991/03/01 | 432 | 432 | 431 | 432 | 8,000 |
| 1991/02/28 | 430 | 431 | 425 | 431 | 7,000 |
| 1991/02/27 | 435 | 435 | 430 | 430 | 3,000 |
| 1991/02/26 | 436 | 436 | 435 | 435 | 13,000 |
| 1991/02/25 | 434 | 434 | 434 | 434 | 2,000 |
| 1991/02/21 | 446 | 446 | 443 | 444 | 8,000 |
| 1991/02/20 | 450 | 450 | 439 | 439 | 29,000 |
| 1991/02/19 | 450 | 450 | 450 | 450 | 22,000 |
| 1991/02/15 | 386 | 386 | 386 | 386 | 16,000 |
| 1991/02/13 | 402 | 402 | 401 | 401 | 8,000 |
| 1991/02/12 | 360 | 375 | 360 | 375 | 24,000 |
| 1991/02/08 | 348 | 350 | 347 | 350 | 17,000 |
| 1991/02/04 | 345 | 346 | 345 | 346 | 3,000 |
| 1991/02/01 | 346 | 349 | 346 | 346 | 5,000 |
| 1991/01/31 | 346 | 350 | 346 | 346 | 4,000 |
| 1991/01/30 | 350 | 350 | 345 | 345 | 3,000 |
| 1991/01/29 | 345 | 350 | 345 | 350 | 8,000 |
| 1991/01/28 | 345 | 345 | 343 | 343 | 3,000 |
| 1991/01/25 | 345 | 345 | 341 | 341 | 8,000 |
| 1991/01/24 | 345 | 345 | 340 | 341 | 5,000 |
| 1991/01/23 | 340 | 349 | 340 | 349 | 13,000 |
| 1991/01/22 | 341 | 341 | 341 | 341 | 4,000 |
| 1991/01/21 | 341 | 341 | 340 | 341 | 10,000 |
| 1991/01/18 | 331 | 345 | 331 | 336 | 30,000 |
| 1991/01/17 | 339 | 340 | 328 | 328 | 10,000 |
| 1991/01/14 | 360 | 360 | 355 | 355 | 6,000 |
| 1991/01/11 | 355 | 355 | 355 | 355 | 1,000 |
| 1991/01/10 | 360 | 360 | 360 | 360 | 1,000 |
| 1991/01/08 | 370 | 370 | 370 | 370 | 5,000 |
| 1991/01/07 | 370 | 370 | 370 | 370 | 22,000 |
| 1991/01/04 | 371 | 371 | 371 | 371 | 7,000 |