日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ