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 |
---|---|---|---|---|---|
1997/12/30 | 64 | 64 | 64 | 64 | 1,000 |
1997/12/29 | 70 | 70 | 63 | 63 | 21,000 |
1997/12/24 | 65 | 68 | 65 | 65 | 17,000 |
1997/12/22 | 65 | 65 | 65 | 65 | 9,000 |
1997/12/19 | 70 | 70 | 65 | 65 | 48,000 |
1997/12/18 | 75 | 75 | 73 | 73 | 16,000 |
1997/12/17 | 75 | 75 | 75 | 75 | 7,000 |
1997/12/16 | 75 | 75 | 75 | 75 | 3,000 |
1997/12/15 | 81 | 81 | 81 | 81 | 3,000 |
1997/12/12 | 82 | 84 | 81 | 81 | 7,000 |
1997/12/11 | 84 | 84 | 81 | 81 | 12,000 |
1997/12/10 | 90 | 90 | 85 | 85 | 7,000 |
1997/12/09 | 91 | 91 | 91 | 91 | 3,000 |
1997/12/08 | 95 | 95 | 91 | 91 | 6,000 |
1997/12/05 | 92 | 95 | 91 | 95 | 6,000 |
1997/12/03 | 95 | 95 | 90 | 90 | 2,000 |
1997/12/02 | 90 | 100 | 90 | 100 | 14,000 |
1997/12/01 | 90 | 90 | 85 | 85 | 10,000 |
1997/11/28 | 85 | 86 | 85 | 85 | 5,000 |
1997/11/27 | 81 | 85 | 81 | 85 | 6,000 |
1997/11/26 | 80 | 90 | 80 | 83 | 22,000 |
1997/11/25 | 69 | 69 | 69 | 69 | 50,000 |
1997/11/21 | 109 | 109 | 109 | 109 | 1,000 |
1997/11/19 | 100 | 100 | 100 | 100 | 1,000 |
1997/11/18 | 100 | 109 | 100 | 109 | 4,000 |
1997/11/17 | 92 | 100 | 92 | 100 | 2,000 |
1997/11/14 | 91 | 91 | 91 | 91 | 10,000 |
1997/11/13 | 99 | 99 | 90 | 91 | 7,000 |
1997/11/12 | 100 | 100 | 100 | 100 | 1,000 |
1997/11/11 | 100 | 100 | 100 | 100 | 1,000 |
1997/11/07 | 106 | 106 | 106 | 106 | 2,000 |
1997/11/06 | 112 | 112 | 112 | 112 | 7,000 |
1997/11/05 | 112 | 112 | 112 | 112 | 4,000 |
1997/11/04 | 120 | 121 | 112 | 112 | 15,000 |
1997/10/31 | 120 | 120 | 120 | 120 | 1,000 |
1997/10/30 | 120 | 120 | 118 | 118 | 7,000 |
1997/10/29 | 117 | 119 | 115 | 116 | 28,000 |
1997/10/28 | 109 | 112 | 109 | 112 | 6,000 |
1997/10/27 | 121 | 121 | 121 | 121 | 8,000 |
1997/10/24 | 120 | 120 | 120 | 120 | 4,000 |
1997/10/23 | 120 | 125 | 120 | 121 | 15,000 |
1997/10/22 | 115 | 120 | 115 | 120 | 10,000 |
1997/10/21 | 112 | 115 | 112 | 115 | 2,000 |
1997/10/20 | 120 | 120 | 110 | 110 | 3,000 |
1997/10/17 | 120 | 120 | 120 | 120 | 4,000 |
1997/10/16 | 110 | 120 | 110 | 120 | 3,000 |
1997/10/15 | 101 | 110 | 100 | 110 | 10,000 |
1997/10/14 | 105 | 105 | 100 | 100 | 4,000 |
1997/10/13 | 109 | 110 | 109 | 110 | 3,000 |
1997/10/09 | 109 | 109 | 109 | 109 | 3,000 |
1997/10/08 | 99 | 109 | 99 | 109 | 13,000 |
1997/10/07 | 115 | 115 | 90 | 90 | 24,000 |
1997/10/03 | 115 | 115 | 115 | 115 | 2,000 |
1997/10/02 | 115 | 115 | 110 | 110 | 3,000 |
1997/10/01 | 120 | 120 | 115 | 115 | 5,000 |
1997/09/29 | 125 | 125 | 125 | 125 | 3,000 |
1997/09/26 | 130 | 130 | 130 | 130 | 1,000 |
1997/09/25 | 142 | 142 | 142 | 142 | 7,000 |
1997/09/24 | 130 | 130 | 130 | 130 | 3,000 |
1997/09/22 | 140 | 140 | 125 | 125 | 7,000 |
1997/09/19 | 140 | 140 | 140 | 140 | 5,000 |
1997/09/17 | 140 | 140 | 140 | 140 | 2,000 |
1997/09/16 | 150 | 150 | 150 | 150 | 1,000 |
1997/09/11 | 161 | 161 | 160 | 160 | 7,000 |
1997/09/10 | 160 | 160 | 160 | 160 | 6,000 |
1997/09/08 | 160 | 160 | 160 | 160 | 2,000 |
1997/08/28 | 175 | 175 | 171 | 171 | 3,000 |
1997/08/27 | 180 | 180 | 180 | 180 | 2,000 |
1997/08/26 | 180 | 180 | 180 | 180 | 4,000 |
1997/08/25 | 194 | 194 | 194 | 194 | 3,000 |
1997/08/22 | 171 | 171 | 171 | 171 | 1,000 |
1997/08/20 | 170 | 170 | 170 | 170 | 1,000 |
1997/08/15 | 165 | 185 | 165 | 185 | 5,000 |
1997/08/14 | 164 | 164 | 163 | 163 | 4,000 |
1997/08/11 | 161 | 161 | 161 | 161 | 2,000 |
1997/08/08 | 168 | 168 | 168 | 168 | 2,000 |
1997/08/07 | 168 | 168 | 168 | 168 | 2,000 |
1997/08/05 | 168 | 169 | 168 | 168 | 3,000 |
1997/08/04 | 166 | 166 | 166 | 166 | 2,000 |
1997/08/01 | 181 | 181 | 181 | 181 | 1,000 |
1997/07/31 | 184 | 184 | 180 | 180 | 3,000 |
1997/07/30 | 195 | 195 | 195 | 195 | 5,000 |
1997/07/29 | 200 | 200 | 200 | 200 | 1,000 |
1997/07/28 | 215 | 215 | 215 | 215 | 10,000 |
1997/07/25 | 210 | 210 | 210 | 210 | 2,000 |
1997/07/24 | 197 | 197 | 197 | 197 | 1,000 |
1997/07/23 | 210 | 210 | 210 | 210 | 1,000 |
1997/07/22 | 195 | 195 | 195 | 195 | 1,000 |
1997/07/18 | 195 | 195 | 195 | 195 | 1,000 |
1997/07/17 | 202 | 202 | 200 | 200 | 5,000 |
1997/07/14 | 202 | 202 | 202 | 202 | 1,000 |
1997/07/11 | 210 | 210 | 202 | 202 | 4,000 |
1997/07/10 | 210 | 210 | 209 | 209 | 13,000 |
1997/07/09 | 212 | 212 | 211 | 211 | 2,000 |
1997/07/08 | 216 | 216 | 215 | 215 | 4,000 |
1997/07/07 | 230 | 230 | 230 | 230 | 5,000 |
1997/07/02 | 238 | 238 | 238 | 238 | 1,000 |
1997/07/01 | 231 | 231 | 226 | 226 | 2,000 |
1997/06/30 | 240 | 241 | 240 | 241 | 3,000 |
1997/06/27 | 246 | 246 | 245 | 245 | 4,000 |
1997/06/26 | 239 | 246 | 239 | 246 | 8,000 |
1997/06/25 | 237 | 238 | 237 | 238 | 4,000 |
1997/06/24 | 231 | 233 | 231 | 232 | 8,000 |
1997/06/23 | 230 | 232 | 230 | 231 | 11,000 |
1997/06/20 | 221 | 230 | 221 | 230 | 8,000 |
1997/06/19 | 220 | 220 | 218 | 219 | 4,000 |
1997/06/18 | 217 | 217 | 217 | 217 | 2,000 |
1997/06/17 | 217 | 217 | 217 | 217 | 1,000 |
1997/06/16 | 220 | 220 | 215 | 215 | 3,000 |
1997/06/12 | 210 | 210 | 210 | 210 | 1,000 |
1997/06/11 | 207 | 207 | 207 | 207 | 1,000 |
1997/06/10 | 211 | 211 | 205 | 205 | 14,000 |
1997/06/09 | 215 | 215 | 210 | 210 | 2,000 |
1997/06/06 | 210 | 210 | 210 | 210 | 3,000 |
1997/06/05 | 207 | 207 | 206 | 206 | 7,000 |
1997/06/04 | 206 | 206 | 205 | 205 | 2,000 |
1997/06/03 | 206 | 206 | 205 | 205 | 7,000 |
1997/06/02 | 206 | 206 | 206 | 206 | 1,000 |
1997/05/29 | 205 | 205 | 205 | 205 | 3,000 |
1997/05/28 | 201 | 201 | 200 | 200 | 7,000 |
1997/05/27 | 205 | 210 | 199 | 199 | 7,000 |
1997/05/26 | 206 | 206 | 200 | 205 | 12,000 |
1997/05/16 | 205 | 205 | 205 | 205 | 2,000 |
1997/05/15 | 200 | 200 | 199 | 199 | 11,000 |
1997/05/14 | 200 | 200 | 200 | 200 | 7,000 |
1997/05/12 | 200 | 200 | 200 | 200 | 1,000 |
1997/05/08 | 210 | 210 | 210 | 210 | 1,000 |
1997/05/07 | 215 | 220 | 210 | 210 | 7,000 |
1997/05/06 | 208 | 210 | 207 | 210 | 11,000 |
1997/05/02 | 200 | 205 | 200 | 205 | 4,000 |
1997/04/30 | 191 | 191 | 190 | 190 | 9,000 |
1997/04/28 | 199 | 199 | 199 | 199 | 1,000 |
1997/04/25 | 210 | 210 | 200 | 200 | 5,000 |
1997/04/23 | 210 | 210 | 200 | 200 | 8,000 |
1997/04/22 | 211 | 213 | 210 | 210 | 5,000 |
1997/04/21 | 210 | 210 | 210 | 210 | 2,000 |
1997/04/18 | 190 | 200 | 189 | 200 | 10,000 |
1997/04/16 | 166 | 179 | 165 | 179 | 10,000 |
1997/04/15 | 170 | 170 | 165 | 165 | 3,000 |
1997/04/14 | 181 | 181 | 170 | 175 | 12,000 |
1997/04/11 | 180 | 180 | 180 | 180 | 17,000 |
1997/04/10 | 190 | 190 | 190 | 190 | 11,000 |
1997/04/09 | 200 | 200 | 200 | 200 | 11,000 |
1997/04/08 | 195 | 200 | 195 | 200 | 2,000 |
1997/04/07 | 200 | 200 | 200 | 200 | 5,000 |
1997/04/04 | 200 | 200 | 200 | 200 | 2,000 |
1997/04/03 | 205 | 205 | 205 | 205 | 1,000 |
1997/04/02 | 210 | 210 | 210 | 210 | 2,000 |
1997/03/31 | 210 | 210 | 210 | 210 | 2,000 |
1997/03/28 | 220 | 220 | 210 | 210 | 3,000 |
1997/03/27 | 219 | 219 | 219 | 219 | 1,000 |
1997/03/26 | 219 | 219 | 219 | 219 | 1,000 |
1997/03/25 | 214 | 214 | 205 | 205 | 8,000 |
1997/03/21 | 215 | 215 | 200 | 201 | 16,000 |
1997/03/19 | 220 | 220 | 220 | 220 | 8,000 |
1997/03/18 | 230 | 230 | 220 | 220 | 2,000 |
1997/03/14 | 247 | 247 | 247 | 247 | 2,000 |
1997/03/13 | 247 | 247 | 247 | 247 | 1,000 |
1997/03/12 | 241 | 242 | 241 | 242 | 2,000 |
1997/03/11 | 226 | 231 | 226 | 231 | 3,000 |
1997/03/10 | 210 | 210 | 210 | 210 | 13,000 |
1997/03/07 | 249 | 249 | 249 | 249 | 1,000 |
1997/03/06 | 259 | 259 | 259 | 259 | 3,000 |
1997/03/05 | 238 | 260 | 238 | 260 | 6,000 |
1997/03/04 | 254 | 254 | 254 | 254 | 1,000 |
1997/03/03 | 238 | 256 | 238 | 256 | 3,000 |
1997/02/28 | 236 | 236 | 236 | 236 | 1,000 |
1997/02/27 | 239 | 239 | 236 | 236 | 2,000 |
1997/02/26 | 237 | 240 | 237 | 240 | 8,000 |
1997/02/25 | 244 | 244 | 236 | 236 | 7,000 |
1997/02/24 | 222 | 235 | 222 | 235 | 5,000 |
1997/02/21 | 229 | 229 | 220 | 220 | 6,000 |
1997/02/14 | 230 | 230 | 230 | 230 | 3,000 |
1997/02/12 | 230 | 230 | 230 | 230 | 1,000 |
1997/02/10 | 230 | 230 | 230 | 230 | 1,000 |
1997/02/07 | 230 | 235 | 230 | 230 | 4,000 |
1997/02/06 | 236 | 236 | 230 | 230 | 4,000 |
1997/02/05 | 245 | 245 | 236 | 236 | 6,000 |
1997/02/04 | 235 | 240 | 235 | 240 | 14,000 |
1997/02/03 | 234 | 234 | 234 | 234 | 1,000 |
1997/01/31 | 230 | 230 | 225 | 230 | 17,000 |
1997/01/30 | 245 | 245 | 230 | 230 | 15,000 |
1997/01/29 | 240 | 240 | 240 | 240 | 7,000 |
1997/01/27 | 266 | 266 | 266 | 266 | 3,000 |
1997/01/24 | 261 | 261 | 261 | 261 | 1,000 |
1997/01/23 | 262 | 262 | 262 | 262 | 2,000 |
1997/01/22 | 261 | 261 | 261 | 261 | 3,000 |
1997/01/20 | 261 | 261 | 261 | 261 | 1,000 |
1997/01/17 | 250 | 260 | 250 | 260 | 8,000 |
1997/01/16 | 250 | 250 | 250 | 250 | 7,000 |
1997/01/14 | 255 | 255 | 255 | 255 | 1,000 |
1997/01/13 | 250 | 250 | 250 | 250 | 1,000 |
1997/01/10 | 240 | 240 | 240 | 240 | 2,000 |
1997/01/09 | 255 | 255 | 255 | 255 | 2,000 |
1997/01/08 | 280 | 280 | 275 | 275 | 5,000 |
1997/01/07 | 275 | 275 | 275 | 275 | 2,000 |