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 |