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 |
---|---|---|---|---|---|
1998/12/30 | 82 | 82 | 82 | 82 | 3,000 |
1998/12/29 | 80 | 80 | 80 | 80 | 1,000 |
1998/12/25 | 80 | 80 | 80 | 80 | 10,000 |
1998/12/24 | 80 | 80 | 80 | 80 | 1,000 |
1998/12/21 | 80 | 80 | 80 | 80 | 2,000 |
1998/12/18 | 80 | 80 | 80 | 80 | 1,000 |
1998/12/16 | 70 | 70 | 70 | 70 | 3,000 |
1998/12/15 | 80 | 80 | 75 | 80 | 9,000 |
1998/12/11 | 80 | 82 | 80 | 82 | 4,000 |
1998/12/10 | 82 | 82 | 82 | 82 | 3,000 |
1998/12/09 | 87 | 87 | 87 | 87 | 1,000 |
1998/12/08 | 77 | 77 | 77 | 77 | 2,000 |
1998/12/04 | 78 | 78 | 77 | 77 | 9,000 |
1998/12/03 | 76 | 76 | 76 | 76 | 1,000 |
1998/12/02 | 78 | 89 | 78 | 89 | 3,000 |
1998/12/01 | 78 | 78 | 76 | 76 | 8,000 |
1998/11/30 | 100 | 100 | 76 | 76 | 5,000 |
1998/11/27 | 71 | 76 | 71 | 76 | 4,000 |
1998/11/25 | 70 | 70 | 70 | 70 | 10,000 |
1998/11/24 | 70 | 70 | 70 | 70 | 1,000 |
1998/11/20 | 75 | 75 | 70 | 70 | 13,000 |
1998/11/19 | 70 | 73 | 70 | 73 | 4,000 |
1998/11/18 | 65 | 70 | 65 | 70 | 3,000 |
1998/11/16 | 66 | 66 | 66 | 66 | 1,000 |
1998/11/13 | 69 | 70 | 66 | 66 | 10,000 |
1998/11/09 | 70 | 70 | 70 | 70 | 5,000 |
1998/11/06 | 65 | 70 | 65 | 70 | 5,000 |
1998/11/05 | 70 | 70 | 70 | 70 | 1,000 |
1998/11/02 | 70 | 70 | 70 | 70 | 1,000 |
1998/10/30 | 70 | 70 | 70 | 70 | 1,000 |
1998/10/29 | 70 | 70 | 70 | 70 | 6,000 |
1998/10/28 | 70 | 70 | 70 | 70 | 103,000 |
1998/10/27 | 70 | 71 | 70 | 70 | 10,000 |
1998/10/26 | 60 | 70 | 58 | 70 | 16,000 |
1998/10/23 | 58 | 58 | 58 | 58 | 5,000 |
1998/10/22 | 57 | 57 | 57 | 57 | 2,000 |
1998/10/21 | 70 | 70 | 56 | 56 | 5,000 |
1998/10/19 | 64 | 69 | 64 | 69 | 2,000 |
1998/10/16 | 70 | 70 | 70 | 70 | 5,000 |
1998/10/15 | 70 | 70 | 65 | 65 | 7,000 |
1998/10/13 | 55 | 55 | 55 | 55 | 3,000 |
1998/10/09 | 70 | 70 | 70 | 70 | 8,000 |
1998/10/08 | 60 | 60 | 60 | 60 | 4,000 |
1998/10/07 | 59 | 60 | 59 | 60 | 2,000 |
1998/10/06 | 50 | 50 | 50 | 50 | 1,000 |
1998/10/05 | 48 | 50 | 48 | 50 | 5,000 |
1998/10/02 | 49 | 49 | 46 | 46 | 26,000 |
1998/10/01 | 59 | 59 | 49 | 49 | 13,000 |
1998/09/30 | 64 | 64 | 59 | 59 | 3,000 |
1998/09/29 | 64 | 64 | 64 | 64 | 2,000 |
1998/09/25 | 64 | 69 | 64 | 69 | 18,000 |
1998/09/24 | 64 | 64 | 64 | 64 | 5,000 |
1998/09/18 | 70 | 70 | 66 | 69 | 6,000 |
1998/09/11 | 78 | 78 | 78 | 78 | 3,000 |
1998/09/10 | 70 | 70 | 70 | 70 | 2,000 |
1998/09/08 | 80 | 80 | 78 | 80 | 6,000 |
1998/09/07 | 80 | 80 | 80 | 80 | 4,000 |
1998/09/04 | 79 | 79 | 79 | 79 | 2,000 |
1998/09/03 | 80 | 80 | 78 | 78 | 3,000 |
1998/09/01 | 78 | 78 | 78 | 78 | 9,000 |
1998/08/31 | 80 | 80 | 80 | 80 | 5,000 |
1998/08/28 | 80 | 80 | 80 | 80 | 6,000 |
1998/08/27 | 80 | 80 | 80 | 80 | 8,000 |
1998/08/26 | 82 | 82 | 80 | 80 | 38,000 |
1998/08/25 | 81 | 82 | 81 | 82 | 9,000 |
1998/08/24 | 81 | 81 | 81 | 81 | 4,000 |
1998/08/21 | 80 | 80 | 80 | 80 | 10,000 |
1998/08/20 | 83 | 86 | 83 | 86 | 2,000 |
1998/08/18 | 80 | 80 | 80 | 80 | 2,000 |
1998/08/14 | 79 | 79 | 79 | 79 | 1,000 |
1998/08/13 | 78 | 83 | 78 | 83 | 8,000 |
1998/08/12 | 83 | 83 | 83 | 83 | 3,000 |
1998/08/11 | 83 | 83 | 80 | 83 | 19,000 |
1998/08/10 | 80 | 83 | 80 | 83 | 2,000 |
1998/08/06 | 83 | 83 | 83 | 83 | 1,000 |
1998/08/05 | 81 | 83 | 81 | 83 | 10,000 |
1998/08/04 | 82 | 88 | 82 | 88 | 5,000 |
1998/08/03 | 82 | 82 | 82 | 82 | 6,000 |
1998/07/31 | 82 | 82 | 82 | 82 | 1,000 |
1998/07/30 | 87 | 87 | 82 | 82 | 10,000 |
1998/07/29 | 87 | 88 | 87 | 87 | 6,000 |
1998/07/28 | 88 | 88 | 88 | 88 | 3,000 |
1998/07/27 | 88 | 88 | 86 | 86 | 21,000 |
1998/07/21 | 88 | 88 | 88 | 88 | 1,000 |
1998/07/14 | 88 | 88 | 88 | 88 | 4,000 |
1998/07/10 | 89 | 89 | 88 | 88 | 6,000 |
1998/07/08 | 89 | 89 | 89 | 89 | 2,000 |
1998/07/07 | 89 | 94 | 89 | 89 | 15,000 |
1998/07/06 | 90 | 90 | 88 | 88 | 11,000 |
1998/07/03 | 83 | 85 | 83 | 85 | 13,000 |
1998/07/02 | 90 | 90 | 85 | 85 | 4,000 |
1998/07/01 | 89 | 90 | 89 | 90 | 3,000 |
1998/06/30 | 79 | 88 | 79 | 88 | 3,000 |
1998/06/29 | 79 | 79 | 79 | 79 | 1,000 |
1998/06/26 | 79 | 79 | 79 | 79 | 2,000 |
1998/06/25 | 80 | 80 | 79 | 79 | 11,000 |
1998/06/24 | 79 | 79 | 79 | 79 | 10,000 |
1998/06/23 | 79 | 79 | 79 | 79 | 1,000 |
1998/06/19 | 79 | 79 | 79 | 79 | 2,000 |
1998/06/18 | 79 | 79 | 79 | 79 | 6,000 |
1998/06/17 | 79 | 79 | 79 | 79 | 2,000 |
1998/06/16 | 79 | 79 | 79 | 79 | 2,000 |
1998/06/15 | 79 | 79 | 79 | 79 | 2,000 |
1998/06/12 | 80 | 80 | 80 | 80 | 2,000 |
1998/06/11 | 79 | 83 | 79 | 79 | 6,000 |
1998/06/10 | 79 | 79 | 79 | 79 | 1,000 |
1998/06/09 | 79 | 79 | 79 | 79 | 1,000 |
1998/06/08 | 85 | 85 | 78 | 78 | 5,000 |
1998/06/05 | 81 | 86 | 81 | 86 | 5,000 |
1998/06/03 | 78 | 79 | 78 | 79 | 2,000 |
1998/06/02 | 78 | 79 | 78 | 78 | 10,000 |
1998/06/01 | 79 | 79 | 79 | 79 | 10,000 |
1998/05/29 | 79 | 79 | 79 | 79 | 3,000 |
1998/05/28 | 80 | 80 | 78 | 78 | 19,000 |
1998/05/27 | 79 | 80 | 77 | 80 | 8,000 |
1998/05/26 | 88 | 88 | 88 | 88 | 1,000 |
1998/05/25 | 78 | 78 | 78 | 78 | 1,000 |
1998/05/22 | 85 | 86 | 76 | 76 | 19,000 |
1998/05/21 | 75 | 77 | 75 | 75 | 11,000 |
1998/05/20 | 77 | 77 | 75 | 75 | 17,000 |
1998/05/19 | 76 | 76 | 76 | 76 | 3,000 |
1998/05/18 | 88 | 88 | 75 | 75 | 10,000 |
1998/05/15 | 75 | 75 | 75 | 75 | 1,000 |
1998/05/14 | 85 | 85 | 80 | 80 | 8,000 |
1998/05/13 | 80 | 80 | 80 | 80 | 1,000 |
1998/05/12 | 80 | 81 | 80 | 80 | 8,000 |
1998/05/11 | 85 | 85 | 85 | 85 | 1,000 |
1998/05/07 | 90 | 95 | 90 | 90 | 4,000 |
1998/05/06 | 90 | 90 | 90 | 90 | 1,000 |
1998/04/28 | 90 | 90 | 90 | 90 | 10,000 |
1998/04/27 | 90 | 90 | 90 | 90 | 2,000 |
1998/04/23 | 90 | 90 | 90 | 90 | 3,000 |
1998/04/21 | 91 | 91 | 91 | 91 | 1,000 |
1998/04/20 | 91 | 91 | 91 | 91 | 6,000 |
1998/04/16 | 91 | 100 | 91 | 100 | 5,000 |
1998/04/14 | 93 | 93 | 93 | 93 | 2,000 |
1998/04/10 | 100 | 105 | 100 | 105 | 5,000 |
1998/04/08 | 90 | 92 | 90 | 92 | 6,000 |
1998/04/03 | 90 | 90 | 90 | 90 | 3,000 |
1998/04/02 | 95 | 95 | 95 | 95 | 5,000 |
1998/04/01 | 100 | 100 | 100 | 100 | 4,000 |
1998/03/31 | 100 | 100 | 100 | 100 | 6,000 |
1998/03/27 | 105 | 105 | 105 | 105 | 4,000 |
1998/03/26 | 104 | 105 | 104 | 105 | 5,000 |
1998/03/25 | 109 | 109 | 109 | 109 | 5,000 |
1998/03/24 | 110 | 110 | 110 | 110 | 3,000 |
1998/03/23 | 101 | 114 | 101 | 112 | 10,000 |
1998/03/20 | 105 | 105 | 100 | 100 | 2,000 |
1998/03/18 | 101 | 101 | 100 | 100 | 4,000 |
1998/03/17 | 98 | 98 | 97 | 97 | 7,000 |
1998/03/16 | 108 | 108 | 95 | 95 | 8,000 |
1998/03/13 | 110 | 110 | 108 | 108 | 3,000 |
1998/03/12 | 113 | 113 | 113 | 113 | 1,000 |
1998/03/11 | 109 | 109 | 108 | 108 | 3,000 |
1998/03/10 | 102 | 108 | 102 | 108 | 5,000 |
1998/03/09 | 106 | 115 | 106 | 115 | 7,000 |
1998/03/06 | 100 | 101 | 100 | 101 | 17,000 |
1998/03/05 | 95 | 100 | 95 | 100 | 5,000 |
1998/03/04 | 105 | 105 | 105 | 105 | 3,000 |
1998/03/03 | 120 | 120 | 102 | 109 | 15,000 |
1998/03/02 | 112 | 116 | 106 | 116 | 15,000 |
1998/02/27 | 105 | 110 | 105 | 110 | 12,000 |
1998/02/26 | 104 | 104 | 104 | 104 | 4,000 |
1998/02/25 | 100 | 100 | 93 | 94 | 18,000 |
1998/02/23 | 105 | 105 | 100 | 100 | 6,000 |
1998/02/20 | 105 | 105 | 105 | 105 | 3,000 |
1998/02/19 | 101 | 105 | 101 | 105 | 4,000 |
1998/02/18 | 110 | 110 | 110 | 110 | 9,000 |
1998/02/17 | 120 | 120 | 115 | 115 | 3,000 |
1998/02/16 | 124 | 124 | 121 | 123 | 4,000 |
1998/02/13 | 129 | 129 | 124 | 124 | 24,000 |
1998/02/12 | 116 | 124 | 116 | 124 | 40,000 |
1998/02/10 | 110 | 114 | 110 | 113 | 23,000 |
1998/02/09 | 106 | 106 | 100 | 100 | 6,000 |
1998/02/05 | 105 | 105 | 105 | 105 | 4,000 |
1998/02/04 | 100 | 100 | 100 | 100 | 1,000 |
1998/02/03 | 100 | 110 | 100 | 110 | 7,000 |
1998/01/30 | 112 | 112 | 102 | 102 | 12,000 |
1998/01/29 | 126 | 132 | 121 | 121 | 35,000 |
1998/01/28 | 116 | 120 | 110 | 119 | 32,000 |
1998/01/27 | 115 | 115 | 114 | 115 | 8,000 |
1998/01/26 | 100 | 110 | 100 | 110 | 10,000 |
1998/01/23 | 100 | 100 | 98 | 98 | 5,000 |
1998/01/22 | 98 | 100 | 98 | 100 | 7,000 |
1998/01/21 | 75 | 93 | 75 | 90 | 15,000 |
1998/01/14 | 63 | 63 | 63 | 63 | 1,000 |
1998/01/13 | 63 | 63 | 63 | 63 | 2,000 |
1998/01/12 | 65 | 65 | 65 | 65 | 3,000 |
1998/01/09 | 65 | 65 | 65 | 65 | 2,000 |
1998/01/06 | 65 | 65 | 65 | 65 | 3,000 |