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 |
|---|---|---|---|---|---|
| 1995/12/29 | 346 | 355 | 346 | 355 | 15,000 |
| 1995/12/28 | 346 | 350 | 345 | 345 | 12,000 |
| 1995/12/27 | 342 | 345 | 342 | 343 | 38,000 |
| 1995/12/26 | 336 | 337 | 336 | 337 | 6,000 |
| 1995/12/25 | 345 | 345 | 338 | 340 | 6,000 |
| 1995/12/22 | 342 | 343 | 332 | 332 | 9,000 |
| 1995/12/21 | 331 | 332 | 331 | 332 | 3,000 |
| 1995/12/20 | 332 | 335 | 330 | 330 | 10,000 |
| 1995/12/19 | 339 | 339 | 328 | 328 | 9,000 |
| 1995/12/18 | 340 | 343 | 340 | 340 | 12,000 |
| 1995/12/15 | 350 | 350 | 325 | 330 | 20,000 |
| 1995/12/14 | 360 | 360 | 345 | 350 | 10,000 |
| 1995/12/13 | 368 | 368 | 360 | 361 | 16,000 |
| 1995/12/12 | 360 | 371 | 360 | 368 | 31,000 |
| 1995/12/11 | 360 | 368 | 360 | 360 | 20,000 |
| 1995/12/08 | 365 | 367 | 361 | 364 | 23,000 |
| 1995/12/07 | 360 | 360 | 352 | 360 | 55,000 |
| 1995/12/06 | 326 | 340 | 326 | 340 | 15,000 |
| 1995/12/05 | 325 | 327 | 325 | 325 | 6,000 |
| 1995/12/04 | 340 | 340 | 325 | 325 | 17,000 |
| 1995/12/01 | 319 | 329 | 319 | 329 | 8,000 |
| 1995/11/30 | 320 | 325 | 316 | 316 | 13,000 |
| 1995/11/29 | 314 | 315 | 313 | 313 | 22,000 |
| 1995/11/28 | 319 | 319 | 319 | 319 | 2,000 |
| 1995/11/27 | 310 | 319 | 310 | 318 | 8,000 |
| 1995/11/24 | 311 | 312 | 305 | 305 | 14,000 |
| 1995/11/22 | 311 | 315 | 311 | 311 | 4,000 |
| 1995/11/21 | 319 | 319 | 315 | 315 | 7,000 |
| 1995/11/20 | 314 | 316 | 313 | 316 | 4,000 |
| 1995/11/17 | 313 | 315 | 310 | 310 | 15,000 |
| 1995/11/16 | 314 | 314 | 312 | 313 | 9,000 |
| 1995/11/15 | 312 | 313 | 311 | 312 | 12,000 |
| 1995/11/14 | 330 | 330 | 311 | 311 | 10,000 |
| 1995/11/13 | 335 | 335 | 335 | 335 | 2,000 |
| 1995/11/10 | 335 | 335 | 335 | 335 | 6,000 |
| 1995/11/09 | 341 | 345 | 340 | 340 | 15,000 |
| 1995/11/08 | 350 | 359 | 344 | 344 | 14,000 |
| 1995/11/07 | 350 | 350 | 340 | 340 | 14,000 |
| 1995/11/06 | 350 | 358 | 350 | 350 | 11,000 |
| 1995/11/02 | 350 | 370 | 340 | 340 | 52,000 |
| 1995/11/01 | 330 | 350 | 330 | 350 | 36,000 |
| 1995/10/31 | 329 | 330 | 325 | 330 | 23,000 |
| 1995/10/30 | 353 | 353 | 329 | 329 | 20,000 |
| 1995/10/27 | 330 | 348 | 322 | 348 | 77,000 |
| 1995/10/26 | 370 | 380 | 349 | 350 | 56,000 |
| 1995/10/25 | 355 | 395 | 350 | 395 | 317,000 |
| 1995/10/24 | 351 | 380 | 351 | 355 | 190,000 |
| 1995/10/23 | 300 | 311 | 300 | 311 | 54,000 |
| 1995/10/20 | 280 | 282 | 279 | 282 | 5,000 |
| 1995/10/19 | 265 | 265 | 265 | 265 | 3,000 |
| 1995/10/18 | 265 | 265 | 263 | 263 | 4,000 |
| 1995/10/16 | 262 | 265 | 261 | 261 | 6,000 |
| 1995/10/13 | 265 | 265 | 260 | 260 | 13,000 |
| 1995/10/11 | 270 | 270 | 260 | 260 | 25,000 |
| 1995/10/09 | 279 | 280 | 270 | 270 | 4,000 |
| 1995/10/06 | 280 | 280 | 280 | 280 | 3,000 |
| 1995/10/05 | 261 | 262 | 255 | 260 | 12,000 |
| 1995/10/04 | 270 | 270 | 260 | 260 | 7,000 |
| 1995/10/03 | 270 | 271 | 260 | 262 | 39,000 |
| 1995/10/02 | 270 | 270 | 270 | 270 | 8,000 |
| 1995/09/29 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/09/28 | 276 | 276 | 271 | 271 | 3,000 |
| 1995/09/27 | 280 | 280 | 275 | 275 | 3,000 |
| 1995/09/26 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/09/25 | 285 | 285 | 275 | 275 | 8,000 |
| 1995/09/22 | 281 | 281 | 281 | 281 | 3,000 |
| 1995/09/21 | 281 | 284 | 281 | 284 | 6,000 |
| 1995/09/20 | 281 | 281 | 281 | 281 | 1,000 |
| 1995/09/19 | 284 | 285 | 284 | 285 | 2,000 |
| 1995/09/18 | 277 | 285 | 271 | 285 | 4,000 |
| 1995/09/13 | 282 | 282 | 282 | 282 | 2,000 |
| 1995/09/12 | 276 | 276 | 275 | 276 | 7,000 |
| 1995/09/11 | 285 | 285 | 275 | 275 | 10,000 |
| 1995/09/08 | 291 | 291 | 275 | 275 | 21,000 |
| 1995/09/07 | 290 | 291 | 285 | 285 | 7,000 |
| 1995/09/06 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/09/04 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/09/01 | 310 | 310 | 305 | 305 | 13,000 |
| 1995/08/31 | 300 | 312 | 300 | 310 | 29,000 |
| 1995/08/30 | 300 | 300 | 300 | 300 | 11,000 |
| 1995/08/29 | 291 | 291 | 282 | 285 | 7,000 |
| 1995/08/25 | 298 | 298 | 296 | 296 | 5,000 |
| 1995/08/24 | 294 | 295 | 285 | 290 | 18,000 |
| 1995/08/23 | 290 | 299 | 282 | 295 | 27,000 |
| 1995/08/22 | 282 | 290 | 282 | 288 | 23,000 |
| 1995/08/21 | 272 | 280 | 271 | 280 | 12,000 |
| 1995/08/18 | 282 | 286 | 282 | 282 | 15,000 |
| 1995/08/17 | 277 | 290 | 276 | 286 | 49,000 |
| 1995/08/16 | 262 | 276 | 262 | 276 | 13,000 |
| 1995/08/15 | 260 | 261 | 260 | 261 | 4,000 |
| 1995/08/14 | 266 | 266 | 260 | 260 | 4,000 |
| 1995/08/11 | 249 | 249 | 249 | 249 | 3,000 |
| 1995/08/10 | 254 | 254 | 254 | 254 | 3,000 |
| 1995/08/09 | 254 | 254 | 254 | 254 | 1,000 |
| 1995/08/07 | 252 | 265 | 252 | 259 | 5,000 |
| 1995/08/04 | 260 | 265 | 251 | 251 | 8,000 |
| 1995/08/03 | 264 | 264 | 259 | 259 | 3,000 |
| 1995/08/02 | 265 | 265 | 265 | 265 | 2,000 |
| 1995/08/01 | 264 | 264 | 255 | 255 | 4,000 |
| 1995/07/31 | 269 | 269 | 266 | 266 | 2,000 |
| 1995/07/28 | 256 | 256 | 250 | 250 | 4,000 |
| 1995/07/27 | 255 | 256 | 250 | 256 | 7,000 |
| 1995/07/26 | 251 | 255 | 251 | 255 | 5,000 |
| 1995/07/25 | 256 | 257 | 256 | 256 | 5,000 |
| 1995/07/24 | 250 | 251 | 250 | 251 | 6,000 |
| 1995/07/21 | 248 | 252 | 248 | 250 | 10,000 |
| 1995/07/20 | 256 | 256 | 247 | 247 | 4,000 |
| 1995/07/19 | 256 | 269 | 256 | 269 | 9,000 |
| 1995/07/18 | 275 | 275 | 265 | 265 | 7,000 |
| 1995/07/17 | 256 | 260 | 256 | 260 | 7,000 |
| 1995/07/13 | 259 | 259 | 245 | 250 | 14,000 |
| 1995/07/12 | 265 | 271 | 256 | 256 | 27,000 |
| 1995/07/11 | 260 | 260 | 250 | 250 | 4,000 |
| 1995/07/10 | 264 | 272 | 263 | 265 | 23,000 |
| 1995/07/07 | 238 | 258 | 238 | 258 | 10,000 |
| 1995/07/06 | 226 | 227 | 225 | 227 | 11,000 |
| 1995/07/05 | 225 | 225 | 225 | 225 | 19,000 |
| 1995/07/04 | 234 | 234 | 230 | 230 | 18,000 |
| 1995/07/03 | 234 | 238 | 233 | 238 | 4,000 |
| 1995/06/30 | 237 | 237 | 230 | 230 | 6,000 |
| 1995/06/29 | 249 | 249 | 249 | 249 | 1,000 |
| 1995/06/28 | 242 | 243 | 235 | 243 | 4,000 |
| 1995/06/27 | 242 | 242 | 242 | 242 | 3,000 |
| 1995/06/26 | 275 | 275 | 269 | 269 | 18,000 |
| 1995/06/23 | 230 | 275 | 230 | 275 | 72,000 |
| 1995/06/22 | 226 | 226 | 223 | 223 | 16,000 |
| 1995/06/20 | 226 | 226 | 221 | 221 | 14,000 |
| 1995/06/19 | 240 | 240 | 231 | 231 | 7,000 |
| 1995/06/16 | 250 | 251 | 240 | 240 | 15,000 |
| 1995/06/14 | 293 | 300 | 280 | 280 | 80,000 |
| 1995/06/13 | 242 | 297 | 242 | 297 | 63,000 |
| 1995/06/12 | 225 | 243 | 225 | 243 | 5,000 |
| 1995/06/09 | 225 | 230 | 225 | 225 | 19,000 |
| 1995/06/07 | 240 | 240 | 240 | 240 | 5,000 |
| 1995/06/06 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/06/05 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/06/02 | 255 | 255 | 250 | 250 | 14,000 |
| 1995/06/01 | 225 | 226 | 225 | 226 | 29,000 |
| 1995/05/31 | 225 | 225 | 220 | 220 | 20,000 |
| 1995/05/30 | 225 | 225 | 225 | 225 | 6,000 |
| 1995/05/26 | 235 | 235 | 230 | 230 | 8,000 |
| 1995/05/25 | 250 | 250 | 245 | 245 | 5,000 |
| 1995/05/24 | 245 | 245 | 240 | 240 | 16,000 |
| 1995/05/23 | 245 | 245 | 245 | 245 | 3,000 |
| 1995/05/22 | 241 | 247 | 241 | 245 | 4,000 |
| 1995/05/19 | 234 | 234 | 234 | 234 | 2,000 |
| 1995/05/18 | 274 | 274 | 254 | 254 | 4,000 |
| 1995/05/16 | 284 | 284 | 284 | 284 | 1,000 |
| 1995/05/15 | 290 | 290 | 290 | 290 | 2,000 |
| 1995/05/12 | 290 | 296 | 290 | 296 | 4,000 |
| 1995/05/11 | 295 | 295 | 292 | 292 | 3,000 |
| 1995/05/09 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/05/08 | 300 | 300 | 290 | 300 | 5,000 |
| 1995/05/01 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/27 | 290 | 290 | 290 | 290 | 1,000 |
| 1995/04/26 | 300 | 300 | 300 | 300 | 5,000 |
| 1995/04/24 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/21 | 294 | 294 | 294 | 294 | 1,000 |
| 1995/04/20 | 299 | 299 | 299 | 299 | 3,000 |
| 1995/04/19 | 285 | 285 | 280 | 280 | 3,000 |
| 1995/04/18 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/17 | 300 | 300 | 300 | 300 | 1,000 |
| 1995/04/14 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/04/13 | 300 | 300 | 300 | 300 | 2,000 |
| 1995/04/12 | 300 | 300 | 300 | 300 | 5,000 |
| 1995/04/11 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/04/10 | 280 | 290 | 280 | 290 | 4,000 |
| 1995/04/05 | 282 | 282 | 282 | 282 | 1,000 |
| 1995/04/04 | 277 | 277 | 277 | 277 | 5,000 |
| 1995/04/03 | 280 | 280 | 277 | 277 | 6,000 |
| 1995/03/31 | 300 | 300 | 300 | 300 | 5,000 |
| 1995/03/30 | 300 | 300 | 300 | 300 | 8,000 |
| 1995/03/29 | 300 | 300 | 300 | 300 | 4,000 |
| 1995/03/28 | 300 | 300 | 300 | 300 | 7,000 |
| 1995/03/27 | 290 | 290 | 280 | 290 | 13,000 |
| 1995/03/24 | 300 | 300 | 290 | 290 | 4,000 |
| 1995/03/23 | 303 | 303 | 302 | 302 | 4,000 |
| 1995/03/20 | 305 | 305 | 301 | 301 | 2,000 |
| 1995/03/17 | 317 | 318 | 317 | 317 | 5,000 |
| 1995/03/16 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/03/15 | 329 | 329 | 329 | 329 | 2,000 |
| 1995/03/14 | 330 | 330 | 330 | 330 | 1,000 |
| 1995/03/10 | 330 | 330 | 330 | 330 | 18,000 |
| 1995/03/09 | 330 | 330 | 330 | 330 | 2,000 |
| 1995/03/08 | 326 | 326 | 326 | 326 | 2,000 |
| 1995/03/07 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/03/06 | 326 | 326 | 326 | 326 | 3,000 |
| 1995/03/03 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/03/02 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/02/28 | 325 | 325 | 325 | 325 | 1,000 |
| 1995/02/27 | 330 | 330 | 320 | 320 | 7,000 |
| 1995/02/24 | 350 | 350 | 340 | 340 | 9,000 |
| 1995/02/23 | 355 | 360 | 350 | 350 | 9,000 |
| 1995/02/22 | 342 | 342 | 342 | 342 | 2,000 |
| 1995/02/21 | 331 | 337 | 331 | 337 | 3,000 |
| 1995/02/20 | 340 | 340 | 321 | 324 | 15,000 |
| 1995/02/16 | 340 | 340 | 340 | 340 | 4,000 |
| 1995/02/15 | 350 | 350 | 350 | 350 | 2,000 |
| 1995/02/13 | 381 | 381 | 364 | 364 | 5,000 |
| 1995/02/10 | 391 | 391 | 381 | 381 | 72,000 |
| 1995/02/08 | 340 | 341 | 332 | 341 | 4,000 |
| 1995/02/07 | 342 | 342 | 342 | 342 | 5,000 |
| 1995/02/06 | 347 | 347 | 342 | 342 | 4,000 |
| 1995/02/03 | 347 | 347 | 347 | 347 | 1,000 |
| 1995/02/02 | 349 | 349 | 342 | 342 | 6,000 |
| 1995/02/01 | 349 | 349 | 340 | 340 | 7,000 |
| 1995/01/31 | 366 | 371 | 361 | 361 | 11,000 |
| 1995/01/30 | 365 | 366 | 365 | 366 | 10,000 |
| 1995/01/27 | 365 | 365 | 365 | 365 | 8,000 |
| 1995/01/26 | 376 | 380 | 365 | 365 | 35,000 |
| 1995/01/24 | 335 | 335 | 330 | 331 | 7,000 |
| 1995/01/23 | 335 | 335 | 335 | 335 | 11,000 |
| 1995/01/20 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/01/19 | 351 | 351 | 351 | 351 | 6,000 |
| 1995/01/18 | 380 | 380 | 370 | 370 | 7,000 |
| 1995/01/17 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/01/13 | 375 | 380 | 375 | 380 | 8,000 |
| 1995/01/12 | 375 | 380 | 375 | 380 | 5,000 |
| 1995/01/11 | 373 | 374 | 373 | 374 | 3,000 |
| 1995/01/10 | 380 | 380 | 380 | 380 | 4,000 |
| 1995/01/09 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/01/06 | 400 | 400 | 390 | 390 | 4,000 |
| 1995/01/05 | 405 | 410 | 405 | 405 | 5,000 |