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
2001/12/28 31 32 30 31 11,000
2001/12/27 32 33 31 31 7,000
2001/12/26 29 30 29 30 25,000
2001/12/25 24 32 24 32 87,000
2001/12/21 32 32 32 32 11,000
2001/12/20 31 32 31 31 12,000
2001/12/19 31 33 31 31 13,000
2001/12/18 32 32 32 32 2,000
2001/12/17 38 38 34 34 45,000
2001/12/14 35 35 34 34 31,000
2001/12/13 33 42 32 37 53,000
2001/12/12 32 34 31 32 131,000
2001/12/11 33 37 31 32 109,000
2001/12/10 38 40 35 38 47,000
2001/12/07 38 38 37 38 41,000
2001/12/06 43 43 43 43 15,000
2001/12/05 43 43 43 43 5,000
2001/12/04 45 45 44 44 17,000
2001/12/03 45 45 45 45 12,000
2001/11/30 47 47 45 45 16,000
2001/11/29 47 47 42 46 22,000
2001/11/28 48 49 47 47 10,000
2001/11/27 50 50 48 48 7,000
2001/11/26 50 50 48 48 24,000
2001/11/21 50 52 47 47 23,000
2001/11/20 50 50 50 50 2,000
2001/11/16 51 51 50 50 4,000
2001/11/13 50 51 50 51 7,000
2001/11/12 50 50 50 50 5,000
2001/11/09 51 51 51 51 4,000
2001/11/08 51 51 51 51 1,000
2001/11/07 51 51 50 50 12,000
2001/11/06 52 52 52 52 2,000
2001/11/05 52 52 51 51 4,000
2001/11/01 53 53 53 53 1,000
2001/10/31 55 55 53 53 8,000
2001/10/30 55 55 55 55 6,000
2001/10/19 53 53 53 53 1,000
2001/10/17 53 53 53 53 2,000
2001/10/16 51 53 51 53 8,000
2001/10/15 50 51 50 50 13,000
2001/10/12 56 56 56 56 1,000
2001/10/11 51 51 51 51 4,000
2001/10/10 51 51 50 50 44,000
2001/10/09 50 50 50 50 2,000
2001/10/05 57 57 57 57 3,000
2001/10/02 58 58 58 58 4,000
2001/09/27 51 51 51 51 6,000
2001/09/26 54 55 54 55 5,000
2001/09/25 50 54 50 54 25,000
2001/09/21 51 51 50 50 11,000
2001/09/20 53 53 51 51 3,000
2001/09/19 52 52 51 51 6,000
2001/09/18 51 52 51 52 4,000
2001/09/17 50 50 50 50 1,000
2001/09/14 50 51 50 51 2,000
2001/09/13 54 54 47 47 52,000
2001/09/12 47 52 47 50 13,000
2001/09/10 59 59 59 59 1,000
2001/09/06 57 60 57 60 7,000
2001/09/04 60 60 60 60 5,000
2001/08/31 61 62 61 61 9,000
2001/08/30 62 62 62 62 6,000
2001/08/29 62 62 62 62 15,000
2001/08/28 65 70 62 62 13,000
2001/08/27 60 65 60 65 6,000
2001/08/24 60 60 60 60 11,000
2001/08/23 61 61 60 60 8,000
2001/08/22 61 61 61 61 2,000
2001/08/21 61 61 61 61 6,000
2001/08/20 61 61 61 61 3,000
2001/08/16 63 63 61 61 7,000
2001/08/09 64 64 64 64 2,000
2001/08/08 63 63 63 63 3,000
2001/08/07 70 70 70 70 2,000
2001/08/06 70 70 63 70 13,000
2001/08/03 73 73 73 73 12,000
2001/08/02 61 63 61 63 6,000
2001/07/31 61 61 61 61 7,000
2001/07/30 61 61 61 61 6,000
2001/07/27 63 63 63 63 3,000
2001/07/26 61 61 61 61 2,000
2001/07/25 60 62 60 62 22,000
2001/07/24 61 61 60 60 6,000
2001/07/23 64 64 62 62 5,000
2001/07/19 64 64 64 64 1,000
2001/07/18 67 67 67 67 1,000
2001/07/17 68 69 67 69 9,000
2001/07/16 67 67 67 67 1,000
2001/07/12 65 67 65 67 2,000
2001/07/11 70 70 69 69 3,000
2001/07/10 70 70 70 70 1,000
2001/07/09 75 75 72 72 13,000
2001/07/06 72 75 72 75 7,000
2001/07/05 77 77 71 71 6,000
2001/07/04 72 72 72 72 4,000
2001/07/03 77 77 73 73 5,000
2001/07/02 72 72 72 72 6,000
2001/06/29 75 75 75 75 1,000
2001/06/28 75 75 74 75 7,000
2001/06/27 75 75 75 75 1,000
2001/06/26 75 75 75 75 2,000
2001/06/25 75 75 75 75 5,000
2001/06/22 81 81 75 75 11,000
2001/06/21 73 73 70 70 7,000
2001/06/20 73 73 70 73 17,000
2001/06/19 73 73 73 73 4,000
2001/06/18 74 76 72 72 5,000
2001/06/15 74 74 74 74 4,000
2001/06/14 75 75 75 75 4,000
2001/06/13 74 74 74 74 3,000
2001/06/12 79 79 75 75 13,000
2001/06/11 82 82 75 79 23,000
2001/06/08 78 85 78 83 41,000
2001/06/07 71 78 71 78 2,000
2001/06/06 74 74 72 72 14,000
2001/06/05 74 74 73 74 6,000
2001/06/04 73 74 73 74 4,000
2001/06/01 73 75 72 75 19,000
2001/05/31 75 75 74 74 23,000
2001/05/30 75 75 75 75 25,000
2001/05/29 81 81 80 80 21,000
2001/05/28 85 85 80 80 32,000
2001/05/25 87 89 87 88 36,000
2001/05/24 92 95 85 85 76,000
2001/05/23 80 99 80 90 190,000
2001/05/22 78 79 75 78 31,000
2001/05/21 78 80 78 78 21,000
2001/05/18 70 72 70 72 12,000
2001/05/17 71 71 71 71 2,000
2001/05/16 73 73 70 70 20,000
2001/05/15 75 75 72 72 5,000
2001/05/14 75 75 75 75 2,000
2001/05/11 77 78 75 78 11,000
2001/05/10 78 78 77 77 3,000
2001/05/09 78 78 77 77 12,000
2001/05/08 80 82 78 78 26,000
2001/05/07 79 82 79 82 32,000
2001/05/02 81 81 78 78 15,000
2001/05/01 80 83 80 82 31,000
2001/04/27 77 80 76 78 24,000
2001/04/26 75 78 74 78 24,000
2001/04/25 72 75 72 74 17,000
2001/04/24 75 75 72 72 18,000
2001/04/23 69 75 69 75 44,000
2001/04/20 70 70 68 68 4,000
2001/04/19 70 70 70 70 6,000
2001/04/18 68 70 68 70 6,000
2001/04/17 69 70 68 70 17,000
2001/04/16 70 70 68 68 5,000
2001/04/13 68 70 67 70 26,000
2001/04/12 69 69 66 66 9,000
2001/04/11 64 64 64 64 7,000
2001/04/10 69 70 68 68 5,000
2001/04/09 68 69 68 69 14,000
2001/04/06 68 69 67 67 13,000
2001/04/05 63 67 63 66 28,000
2001/04/04 63 64 63 63 10,000
2001/04/03 62 62 60 60 5,000
2001/04/02 61 61 60 60 4,000
2001/03/30 62 62 60 60 11,000
2001/03/29 62 64 61 61 29,000
2001/03/28 61 63 60 62 22,000
2001/03/27 59 62 59 60 22,000
2001/03/26 58 59 58 58 19,000
2001/03/23 59 59 58 58 13,000
2001/03/22 59 59 57 57 7,000
2001/03/21 59 59 56 56 4,000
2001/03/16 57 59 57 59 4,000
2001/03/15 56 57 56 57 2,000
2001/03/14 55 56 55 56 26,000
2001/03/13 58 58 56 56 14,000
2001/03/12 58 58 57 57 2,000
2001/03/09 56 56 56 56 10,000
2001/03/08 58 58 58 58 3,000
2001/03/07 58 58 58 58 1,000
2001/03/06 58 61 58 60 22,000
2001/03/05 59 59 59 59 2,000
2001/03/02 59 59 57 59 18,000
2001/03/01 60 60 58 58 8,000
2001/02/28 58 60 58 60 6,000
2001/02/27 60 60 56 58 21,000
2001/02/26 61 62 60 60 26,000
2001/02/23 60 60 60 60 1,000
2001/02/22 60 60 60 60 1,000
2001/02/21 64 64 64 64 1,000
2001/02/19 60 60 60 60 3,000
2001/02/16 58 59 58 59 6,000
2001/02/15 58 60 58 58 11,000
2001/02/14 64 64 58 58 7,000
2001/02/13 60 60 60 60 1,000
2001/02/09 60 60 59 60 8,000
2001/02/08 65 65 60 60 12,000
2001/02/07 59 60 59 59 3,000
2001/02/06 59 59 59 59 1,000
2001/02/05 63 63 62 62 4,000
2001/02/02 62 62 62 62 2,000
2001/02/01 62 62 59 59 5,000
2001/01/31 59 63 58 63 13,000
2001/01/30 56 58 56 58 11,000
2001/01/29 58 58 55 55 7,000
2001/01/26 58 58 58 58 5,000
2001/01/25 59 59 59 59 9,000
2001/01/24 57 59 57 59 5,000
2001/01/22 61 61 61 61 2,000
2001/01/19 56 61 56 57 21,000
2001/01/18 56 56 56 56 5,000
2001/01/17 56 56 56 56 3,000
2001/01/16 56 56 56 56 6,000
2001/01/15 56 56 56 56 2,000
2001/01/12 57 57 57 57 1,000
2001/01/10 61 61 56 56 6,000
2001/01/09 70 70 56 56 8,000
2001/01/05 60 60 60 60 2,000
2001/01/04 57 57 57 57 2,000

このページの先頭へ