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 |
|---|---|---|---|---|---|
| 1996/12/26 | 280 | 280 | 280 | 280 | 1,000 |
| 1996/12/25 | 275 | 275 | 275 | 275 | 5,000 |
| 1996/12/24 | 260 | 260 | 260 | 260 | 6,000 |
| 1996/12/20 | 268 | 268 | 250 | 250 | 15,000 |
| 1996/12/19 | 284 | 284 | 265 | 265 | 12,000 |
| 1996/12/18 | 282 | 284 | 282 | 284 | 2,000 |
| 1996/12/17 | 290 | 290 | 280 | 280 | 4,000 |
| 1996/12/16 | 302 | 302 | 290 | 290 | 4,000 |
| 1996/12/13 | 301 | 301 | 300 | 300 | 4,000 |
| 1996/12/12 | 310 | 310 | 310 | 310 | 1,000 |
| 1996/12/11 | 320 | 320 | 310 | 310 | 5,000 |
| 1996/12/09 | 335 | 335 | 330 | 330 | 9,000 |
| 1996/12/06 | 330 | 330 | 330 | 330 | 3,000 |
| 1996/12/04 | 335 | 335 | 330 | 330 | 15,000 |
| 1996/12/03 | 330 | 330 | 330 | 330 | 3,000 |
| 1996/11/27 | 335 | 335 | 333 | 333 | 4,000 |
| 1996/11/26 | 330 | 330 | 330 | 330 | 11,000 |
| 1996/11/25 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/11/22 | 331 | 331 | 331 | 331 | 2,000 |
| 1996/11/20 | 331 | 333 | 331 | 332 | 9,000 |
| 1996/11/19 | 331 | 331 | 330 | 330 | 4,000 |
| 1996/11/18 | 335 | 336 | 334 | 336 | 7,000 |
| 1996/11/15 | 335 | 335 | 335 | 335 | 2,000 |
| 1996/11/14 | 340 | 340 | 340 | 340 | 8,000 |
| 1996/11/13 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/11/12 | 338 | 338 | 328 | 330 | 10,000 |
| 1996/11/11 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/11/07 | 340 | 340 | 338 | 338 | 13,000 |
| 1996/11/06 | 345 | 345 | 340 | 340 | 6,000 |
| 1996/11/05 | 345 | 345 | 345 | 345 | 2,000 |
| 1996/11/01 | 350 | 350 | 345 | 345 | 12,000 |
| 1996/10/31 | 360 | 361 | 350 | 350 | 8,000 |
| 1996/10/30 | 370 | 370 | 360 | 360 | 7,000 |
| 1996/10/29 | 371 | 385 | 371 | 385 | 5,000 |
| 1996/10/28 | 371 | 371 | 371 | 371 | 1,000 |
| 1996/10/25 | 378 | 380 | 370 | 370 | 10,000 |
| 1996/10/24 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/10/23 | 370 | 370 | 365 | 365 | 6,000 |
| 1996/10/21 | 375 | 375 | 365 | 365 | 6,000 |
| 1996/10/18 | 375 | 378 | 370 | 375 | 9,000 |
| 1996/10/17 | 370 | 380 | 369 | 375 | 13,000 |
| 1996/10/16 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/10/15 | 380 | 380 | 380 | 380 | 21,000 |
| 1996/10/14 | 382 | 382 | 380 | 380 | 2,000 |
| 1996/10/11 | 385 | 385 | 380 | 381 | 9,000 |
| 1996/10/09 | 395 | 395 | 380 | 385 | 21,000 |
| 1996/10/08 | 404 | 405 | 395 | 395 | 18,000 |
| 1996/10/07 | 390 | 409 | 390 | 406 | 35,000 |
| 1996/10/04 | 391 | 395 | 390 | 395 | 40,000 |
| 1996/10/03 | 390 | 395 | 390 | 395 | 27,000 |
| 1996/10/02 | 388 | 390 | 383 | 389 | 13,000 |
| 1996/10/01 | 399 | 400 | 395 | 398 | 44,000 |
| 1996/09/30 | 380 | 400 | 375 | 399 | 18,000 |
| 1996/09/27 | 371 | 371 | 361 | 365 | 16,000 |
| 1996/09/26 | 385 | 385 | 373 | 376 | 11,000 |
| 1996/09/25 | 395 | 396 | 390 | 390 | 16,000 |
| 1996/09/24 | 395 | 400 | 370 | 400 | 46,000 |
| 1996/09/20 | 410 | 415 | 395 | 395 | 185,000 |
| 1996/09/19 | 400 | 420 | 395 | 410 | 285,000 |
| 1996/09/18 | 358 | 400 | 358 | 396 | 65,000 |
| 1996/09/17 | 354 | 357 | 345 | 357 | 17,000 |
| 1996/09/13 | 350 | 350 | 340 | 347 | 21,000 |
| 1996/09/12 | 348 | 348 | 348 | 348 | 1,000 |
| 1996/09/11 | 358 | 358 | 345 | 349 | 37,000 |
| 1996/09/10 | 358 | 358 | 356 | 358 | 9,000 |
| 1996/09/09 | 350 | 355 | 350 | 355 | 5,000 |
| 1996/09/06 | 332 | 350 | 330 | 350 | 13,000 |
| 1996/09/05 | 330 | 330 | 330 | 330 | 1,000 |
| 1996/09/03 | 326 | 330 | 326 | 330 | 2,000 |
| 1996/09/02 | 320 | 322 | 320 | 322 | 5,000 |
| 1996/08/30 | 324 | 324 | 320 | 320 | 4,000 |
| 1996/08/29 | 330 | 330 | 329 | 329 | 8,000 |
| 1996/08/28 | 337 | 337 | 330 | 330 | 7,000 |
| 1996/08/27 | 340 | 340 | 340 | 340 | 7,000 |
| 1996/08/26 | 353 | 353 | 348 | 350 | 7,000 |
| 1996/08/22 | 337 | 338 | 337 | 338 | 2,000 |
| 1996/08/21 | 330 | 330 | 330 | 330 | 7,000 |
| 1996/08/20 | 330 | 330 | 330 | 330 | 9,000 |
| 1996/08/14 | 331 | 331 | 331 | 331 | 2,000 |
| 1996/08/13 | 311 | 311 | 310 | 310 | 2,000 |
| 1996/08/12 | 320 | 320 | 311 | 311 | 8,000 |
| 1996/08/09 | 335 | 335 | 330 | 330 | 6,000 |
| 1996/08/08 | 335 | 335 | 335 | 335 | 3,000 |
| 1996/08/07 | 345 | 345 | 340 | 340 | 6,000 |
| 1996/08/05 | 346 | 346 | 343 | 343 | 13,000 |
| 1996/08/02 | 346 | 346 | 346 | 346 | 3,000 |
| 1996/08/01 | 346 | 346 | 346 | 346 | 2,000 |
| 1996/07/31 | 351 | 351 | 345 | 350 | 7,000 |
| 1996/07/30 | 370 | 370 | 350 | 350 | 2,000 |
| 1996/07/29 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/07/26 | 366 | 370 | 366 | 370 | 3,000 |
| 1996/07/25 | 370 | 372 | 365 | 365 | 16,000 |
| 1996/07/24 | 388 | 388 | 365 | 370 | 11,000 |
| 1996/07/23 | 390 | 390 | 385 | 385 | 6,000 |
| 1996/07/22 | 405 | 405 | 394 | 394 | 25,000 |
| 1996/07/19 | 400 | 400 | 398 | 400 | 14,000 |
| 1996/07/18 | 401 | 404 | 400 | 400 | 16,000 |
| 1996/07/17 | 400 | 409 | 400 | 405 | 27,000 |
| 1996/07/16 | 396 | 405 | 395 | 405 | 16,000 |
| 1996/07/15 | 408 | 410 | 400 | 408 | 25,000 |
| 1996/07/12 | 404 | 410 | 395 | 410 | 42,000 |
| 1996/07/11 | 391 | 415 | 391 | 403 | 97,000 |
| 1996/07/10 | 390 | 390 | 387 | 390 | 11,000 |
| 1996/07/09 | 385 | 389 | 385 | 389 | 11,000 |
| 1996/07/08 | 385 | 391 | 382 | 391 | 30,000 |
| 1996/07/05 | 385 | 387 | 381 | 385 | 14,000 |
| 1996/07/04 | 380 | 388 | 378 | 385 | 14,000 |
| 1996/07/03 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/07/02 | 379 | 385 | 375 | 380 | 31,000 |
| 1996/07/01 | 373 | 375 | 373 | 375 | 5,000 |
| 1996/06/28 | 372 | 375 | 372 | 375 | 7,000 |
| 1996/06/27 | 375 | 384 | 371 | 371 | 10,000 |
| 1996/06/26 | 372 | 380 | 372 | 375 | 25,000 |
| 1996/06/25 | 381 | 381 | 371 | 371 | 5,000 |
| 1996/06/24 | 370 | 370 | 365 | 370 | 6,000 |
| 1996/06/21 | 380 | 380 | 370 | 370 | 5,000 |
| 1996/06/20 | 378 | 379 | 378 | 379 | 5,000 |
| 1996/06/19 | 376 | 380 | 375 | 380 | 9,000 |
| 1996/06/18 | 376 | 379 | 376 | 376 | 10,000 |
| 1996/06/17 | 380 | 380 | 375 | 375 | 4,000 |
| 1996/06/14 | 375 | 380 | 375 | 380 | 7,000 |
| 1996/06/13 | 380 | 380 | 380 | 380 | 3,000 |
| 1996/06/12 | 383 | 383 | 380 | 381 | 14,000 |
| 1996/06/11 | 371 | 378 | 364 | 378 | 9,000 |
| 1996/06/10 | 372 | 372 | 371 | 371 | 5,000 |
| 1996/06/06 | 399 | 399 | 399 | 399 | 8,000 |
| 1996/06/05 | 372 | 390 | 372 | 390 | 5,000 |
| 1996/06/04 | 379 | 379 | 375 | 375 | 4,000 |
| 1996/05/31 | 400 | 400 | 390 | 390 | 7,000 |
| 1996/05/30 | 392 | 392 | 390 | 390 | 8,000 |
| 1996/05/29 | 385 | 391 | 385 | 391 | 12,000 |
| 1996/05/28 | 391 | 391 | 386 | 386 | 7,000 |
| 1996/05/27 | 396 | 396 | 391 | 391 | 3,000 |
| 1996/05/24 | 398 | 398 | 390 | 390 | 6,000 |
| 1996/05/23 | 406 | 407 | 401 | 401 | 18,000 |
| 1996/05/22 | 404 | 407 | 401 | 405 | 25,000 |
| 1996/05/21 | 404 | 405 | 403 | 403 | 7,000 |
| 1996/05/20 | 406 | 406 | 402 | 402 | 18,000 |
| 1996/05/17 | 406 | 406 | 401 | 405 | 22,000 |
| 1996/05/16 | 400 | 408 | 400 | 406 | 10,000 |
| 1996/05/15 | 400 | 408 | 395 | 395 | 11,000 |
| 1996/05/14 | 408 | 409 | 406 | 406 | 14,000 |
| 1996/05/13 | 406 | 410 | 406 | 410 | 11,000 |
| 1996/05/10 | 400 | 406 | 400 | 405 | 42,000 |
| 1996/05/09 | 400 | 401 | 400 | 401 | 6,000 |
| 1996/05/08 | 399 | 401 | 392 | 401 | 4,000 |
| 1996/05/07 | 408 | 409 | 401 | 401 | 15,000 |
| 1996/05/02 | 410 | 410 | 406 | 408 | 16,000 |
| 1996/05/01 | 406 | 410 | 406 | 410 | 12,000 |
| 1996/04/30 | 410 | 410 | 400 | 400 | 11,000 |
| 1996/04/26 | 425 | 429 | 418 | 418 | 67,000 |
| 1996/04/25 | 414 | 429 | 413 | 423 | 116,000 |
| 1996/04/24 | 405 | 410 | 402 | 409 | 79,000 |
| 1996/04/23 | 395 | 405 | 395 | 400 | 86,000 |
| 1996/04/22 | 386 | 400 | 386 | 390 | 41,000 |
| 1996/04/19 | 395 | 395 | 386 | 386 | 19,000 |
| 1996/04/18 | 395 | 395 | 391 | 395 | 20,000 |
| 1996/04/17 | 414 | 415 | 400 | 400 | 26,000 |
| 1996/04/16 | 400 | 415 | 398 | 415 | 109,000 |
| 1996/04/15 | 390 | 400 | 390 | 396 | 40,000 |
| 1996/04/12 | 374 | 390 | 374 | 384 | 23,000 |
| 1996/04/11 | 381 | 388 | 372 | 372 | 18,000 |
| 1996/04/10 | 372 | 380 | 372 | 380 | 27,000 |
| 1996/04/09 | 368 | 370 | 368 | 370 | 2,000 |
| 1996/04/08 | 370 | 371 | 366 | 366 | 20,000 |
| 1996/04/05 | 370 | 371 | 370 | 371 | 3,000 |
| 1996/04/04 | 371 | 373 | 370 | 370 | 11,000 |
| 1996/04/03 | 361 | 361 | 360 | 361 | 6,000 |
| 1996/04/02 | 367 | 367 | 360 | 360 | 7,000 |
| 1996/04/01 | 350 | 368 | 350 | 365 | 14,000 |
| 1996/03/29 | 360 | 360 | 360 | 360 | 2,000 |
| 1996/03/28 | 346 | 346 | 346 | 346 | 1,000 |
| 1996/03/27 | 350 | 350 | 345 | 345 | 8,000 |
| 1996/03/26 | 360 | 360 | 360 | 360 | 6,000 |
| 1996/03/25 | 336 | 350 | 336 | 340 | 14,000 |
| 1996/03/19 | 331 | 331 | 331 | 331 | 4,000 |
| 1996/03/18 | 328 | 330 | 328 | 330 | 4,000 |
| 1996/03/15 | 331 | 331 | 325 | 327 | 11,000 |
| 1996/03/12 | 339 | 339 | 331 | 331 | 7,000 |
| 1996/03/11 | 340 | 340 | 335 | 340 | 6,000 |
| 1996/03/08 | 340 | 340 | 340 | 340 | 3,000 |
| 1996/03/07 | 346 | 346 | 335 | 335 | 7,000 |
| 1996/03/06 | 345 | 345 | 345 | 345 | 1,000 |
| 1996/03/05 | 352 | 352 | 350 | 350 | 9,000 |
| 1996/03/04 | 342 | 350 | 342 | 350 | 2,000 |
| 1996/03/01 | 340 | 340 | 335 | 340 | 10,000 |
| 1996/02/29 | 345 | 345 | 340 | 340 | 8,000 |
| 1996/02/28 | 350 | 350 | 350 | 350 | 5,000 |
| 1996/02/27 | 350 | 350 | 350 | 350 | 4,000 |
| 1996/02/26 | 352 | 352 | 350 | 350 | 8,000 |
| 1996/02/23 | 352 | 352 | 352 | 352 | 3,000 |
| 1996/02/22 | 350 | 352 | 350 | 352 | 11,000 |
| 1996/02/20 | 353 | 353 | 350 | 352 | 7,000 |
| 1996/02/19 | 360 | 360 | 352 | 352 | 3,000 |
| 1996/02/16 | 371 | 371 | 355 | 355 | 12,000 |
| 1996/02/15 | 372 | 380 | 371 | 371 | 9,000 |
| 1996/02/14 | 376 | 380 | 372 | 372 | 12,000 |
| 1996/02/13 | 380 | 380 | 376 | 380 | 5,000 |
| 1996/02/09 | 376 | 376 | 376 | 376 | 5,000 |
| 1996/02/08 | 380 | 384 | 376 | 376 | 6,000 |
| 1996/02/07 | 377 | 385 | 374 | 380 | 16,000 |
| 1996/02/06 | 380 | 380 | 372 | 372 | 11,000 |
| 1996/02/05 | 385 | 389 | 384 | 385 | 28,000 |
| 1996/02/02 | 367 | 380 | 367 | 380 | 21,000 |
| 1996/02/01 | 372 | 372 | 362 | 362 | 32,000 |
| 1996/01/31 | 361 | 369 | 361 | 367 | 13,000 |
| 1996/01/30 | 356 | 360 | 352 | 352 | 18,000 |
| 1996/01/29 | 365 | 365 | 351 | 351 | 17,000 |
| 1996/01/26 | 364 | 364 | 353 | 355 | 6,000 |
| 1996/01/25 | 365 | 365 | 352 | 352 | 5,000 |
| 1996/01/24 | 356 | 356 | 350 | 350 | 10,000 |
| 1996/01/23 | 355 | 355 | 355 | 355 | 11,000 |
| 1996/01/22 | 360 | 365 | 360 | 360 | 4,000 |
| 1996/01/19 | 364 | 364 | 355 | 355 | 14,000 |
| 1996/01/18 | 380 | 380 | 370 | 376 | 14,000 |
| 1996/01/17 | 393 | 400 | 385 | 390 | 32,000 |
| 1996/01/16 | 377 | 405 | 376 | 393 | 73,000 |
| 1996/01/12 | 365 | 370 | 356 | 370 | 46,000 |
| 1996/01/11 | 369 | 369 | 360 | 360 | 13,000 |
| 1996/01/10 | 365 | 365 | 360 | 360 | 11,000 |
| 1996/01/09 | 360 | 360 | 355 | 360 | 7,000 |
| 1996/01/08 | 356 | 360 | 350 | 350 | 31,000 |
| 1996/01/05 | 360 | 360 | 356 | 360 | 6,000 |
| 1996/01/04 | 370 | 370 | 360 | 365 | 9,000 |