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
2002/12/30 25 26 25 26 7,000
2002/12/27 25 25 25 25 2,000
2002/12/26 26 26 25 26 19,000
2002/12/25 27 27 23 24 71,000
2002/12/24 25 25 25 25 24,000
2002/12/20 27 27 25 26 46,000
2002/12/19 25 27 25 26 17,000
2002/12/18 27 28 25 28 38,000
2002/12/17 26 28 25 27 41,000
2002/12/16 27 27 27 27 2,000
2002/12/13 26 28 26 26 34,000
2002/12/12 26 29 26 28 13,000
2002/12/11 27 28 27 27 26,000
2002/12/10 28 28 27 28 17,000
2002/12/09 28 29 27 29 62,000
2002/12/06 27 27 27 27 9,000
2002/12/05 29 29 26 27 27,000
2002/12/04 29 29 27 28 28,000
2002/12/03 28 29 28 28 32,000
2002/12/02 29 29 27 28 32,000
2002/11/29 28 28 27 27 37,000
2002/11/28 28 29 27 29 30,000
2002/11/27 29 29 28 28 9,000
2002/11/26 30 30 28 28 90,000
2002/11/25 29 30 29 30 62,000
2002/11/22 28 29 27 28 91,000
2002/11/21 26 29 26 28 288,000
2002/11/20 23 25 23 25 116,000
2002/11/19 25 26 24 25 61,000
2002/11/18 28 28 25 26 96,000
2002/11/15 28 28 27 28 72,000
2002/11/14 28 29 27 28 157,000
2002/11/13 30 30 27 28 115,000
2002/11/12 27 30 27 30 170,000
2002/11/11 29 29 27 27 58,000
2002/11/08 29 29 28 29 61,000
2002/11/07 29 29 27 28 71,000
2002/11/06 29 30 29 30 70,000
2002/11/05 30 30 29 29 49,000
2002/11/01 31 31 30 31 56,000
2002/10/31 32 32 30 31 98,000
2002/10/30 32 34 32 32 250,000
2002/10/29 32 32 30 30 58,000
2002/10/28 33 33 31 32 31,000
2002/10/25 33 33 32 32 58,000
2002/10/24 30 33 30 33 135,000
2002/10/23 31 31 30 30 50,000
2002/10/22 33 33 30 31 134,000
2002/10/21 35 36 33 33 282,000
2002/10/18 30 37 30 34 555,000
2002/10/17 30 30 30 30 34,000
2002/10/16 31 31 29 30 38,000
2002/10/15 29 31 28 31 36,000
2002/10/11 29 29 28 29 14,000
2002/10/10 28 28 26 28 53,000
2002/10/09 30 30 28 28 29,000
2002/10/08 28 29 28 29 76,000
2002/10/07 30 33 26 31 190,000
2002/10/04 32 32 31 32 61,000
2002/10/03 36 36 34 34 25,000
2002/10/02 39 39 36 36 38,000
2002/10/01 38 39 38 39 75,000
2002/09/30 36 37 36 37 46,000
2002/09/27 36 36 36 36 27,000
2002/09/26 38 38 36 36 29,000
2002/09/25 39 39 35 38 24,000
2002/09/24 36 37 36 36 17,000
2002/09/20 40 40 35 36 50,000
2002/09/19 36 40 36 38 73,000
2002/09/18 38 39 36 36 56,000
2002/09/17 38 39 37 38 72,000
2002/09/13 37 39 37 38 99,000
2002/09/12 40 40 37 39 102,000
2002/09/11 41 42 40 40 40,000
2002/09/10 41 42 39 40 101,000
2002/09/09 43 44 41 42 68,000
2002/09/06 44 44 41 41 130,000
2002/09/05 40 43 39 39 92,000
2002/09/04 40 40 37 38 123,000
2002/09/03 43 43 40 41 115,000
2002/09/02 47 47 42 44 92,000
2002/08/30 48 48 46 46 42,000
2002/08/29 45 49 45 49 117,000
2002/08/28 50 50 44 49 172,000
2002/08/27 51 52 48 50 136,000
2002/08/26 54 57 48 53 206,000
2002/08/23 59 62 55 56 291,000
2002/08/22 55 62 53 55 513,000
2002/08/21 65 68 57 58 716,000
2002/08/20 57 74 56 68 1,491,000
2002/08/19 54 58 53 58 211,000
2002/08/16 57 57 50 52 259,000
2002/08/15 60 63 56 58 405,000
2002/08/14 55 64 51 54 921,000
2002/08/13 47 47 41 47 57,000
2002/08/12 42 52 40 48 91,000
2002/08/09 40 40 40 40 6,000
2002/08/08 40 41 40 40 12,000
2002/08/07 38 39 38 39 2,000
2002/08/06 39 39 38 38 3,000
2002/08/05 39 39 38 38 7,000
2002/08/02 41 41 40 40 14,000
2002/08/01 40 41 40 40 5,000
2002/07/31 41 43 40 40 18,000
2002/07/30 40 42 40 42 10,000
2002/07/29 40 40 39 40 15,000
2002/07/26 40 40 40 40 5,000
2002/07/25 44 44 44 44 8,000
2002/07/24 41 43 41 43 8,000
2002/07/23 39 39 39 39 2,000
2002/07/22 38 38 38 38 11,000
2002/07/19 43 44 43 44 6,000
2002/07/18 43 44 43 44 3,000
2002/07/17 43 43 43 43 6,000
2002/07/16 43 44 43 44 9,000
2002/07/15 42 44 42 44 14,000
2002/07/12 42 43 42 43 6,000
2002/07/11 41 44 41 44 17,000
2002/07/10 40 45 40 45 19,000
2002/07/09 40 43 40 43 20,000
2002/07/08 40 40 40 40 16,000
2002/07/05 40 40 39 39 19,000
2002/07/04 40 41 40 40 18,000
2002/07/03 40 42 40 40 34,000
2002/07/02 41 42 37 40 124,000
2002/07/01 44 44 41 43 18,000
2002/06/28 44 44 44 44 2,000
2002/06/27 45 45 45 45 3,000
2002/06/26 48 48 44 44 6,000
2002/06/25 49 49 49 49 8,000
2002/06/24 46 46 46 46 2,000
2002/06/21 44 50 44 50 5,000
2002/06/20 46 46 44 44 8,000
2002/06/19 48 48 48 48 11,000
2002/06/18 48 49 48 48 14,000
2002/06/17 49 49 49 49 10,000
2002/06/14 51 51 51 51 3,000
2002/06/13 49 52 47 52 16,000
2002/06/12 50 51 50 51 32,000
2002/06/11 50 52 49 52 16,000
2002/06/10 50 51 50 50 20,000
2002/06/07 48 52 48 52 5,000
2002/06/06 49 50 47 49 30,000
2002/06/05 52 53 49 49 29,000
2002/06/04 54 54 53 53 14,000
2002/06/03 56 60 55 55 69,000
2002/05/31 54 55 53 54 19,000
2002/05/30 53 54 52 53 36,000
2002/05/29 52 54 51 54 31,000
2002/05/28 52 53 51 53 39,000
2002/05/27 52 54 51 54 85,000
2002/05/24 46 62 46 49 510,000
2002/05/23 46 46 46 46 5,000
2002/05/22 46 48 45 45 22,000
2002/05/21 43 44 43 44 16,000
2002/05/20 44 46 43 43 27,000
2002/05/17 41 44 41 44 11,000
2002/05/16 42 43 42 42 7,000
2002/05/15 41 43 41 43 7,000
2002/05/14 41 42 41 42 9,000
2002/05/13 42 42 40 41 42,000
2002/05/10 44 44 32 41 71,000
2002/05/09 45 48 44 44 30,000
2002/05/08 45 45 45 45 5,000
2002/05/07 46 47 45 47 11,000
2002/05/02 49 50 49 50 10,000
2002/05/01 47 49 47 49 3,000
2002/04/30 48 48 47 47 6,000
2002/04/26 50 52 47 49 26,000
2002/04/25 50 50 46 50 28,000
2002/04/24 47 48 45 48 21,000
2002/04/23 42 45 42 45 15,000
2002/04/22 44 44 43 43 9,000
2002/04/19 43 44 43 44 3,000
2002/04/18 45 45 43 43 10,000
2002/04/17 47 47 44 45 9,000
2002/04/16 49 49 45 45 14,000
2002/04/15 49 50 45 45 14,000
2002/04/12 45 47 43 43 19,000
2002/04/11 42 47 42 47 20,000
2002/04/10 41 42 41 42 9,000
2002/04/09 41 41 41 41 7,000
2002/04/08 41 41 41 41 8,000
2002/04/05 41 42 41 41 18,000
2002/04/04 39 40 39 40 11,000
2002/04/03 39 39 39 39 5,000
2002/04/02 40 40 40 40 3,000
2002/03/29 42 42 40 40 4,000
2002/03/28 41 41 39 39 4,000
2002/03/26 41 41 41 41 6,000
2002/03/25 42 42 39 39 38,000
2002/03/22 38 39 38 39 4,000
2002/03/20 40 40 38 38 4,000
2002/03/19 40 40 37 39 18,000
2002/03/18 37 38 37 38 17,000
2002/03/15 40 40 40 40 1,000
2002/03/14 41 42 40 40 29,000
2002/03/13 39 41 39 41 45,000
2002/03/12 40 40 39 39 35,000
2002/03/11 39 39 39 39 14,000
2002/03/08 36 39 36 39 18,000
2002/03/07 38 39 37 39 9,000
2002/03/06 35 38 35 38 33,000
2002/03/05 38 42 38 41 26,000
2002/03/04 36 37 36 36 25,000
2002/03/01 36 36 34 36 14,000
2002/02/28 35 36 33 36 44,000
2002/02/27 35 35 32 35 31,000
2002/02/26 33 33 33 33 2,000
2002/02/25 36 36 35 35 15,000
2002/02/22 35 35 32 32 7,000
2002/02/21 37 37 32 33 130,000
2002/02/20 35 35 35 35 5,000
2002/02/19 38 38 38 38 1,000
2002/02/18 35 37 35 37 4,000
2002/02/15 38 38 36 37 13,000
2002/02/14 37 38 37 38 4,000
2002/02/13 33 37 33 34 13,000
2002/02/12 34 37 34 37 10,000
2002/02/08 35 35 25 32 45,000
2002/02/07 36 36 36 36 8,000
2002/02/06 35 36 35 36 6,000
2002/02/05 37 37 37 37 2,000
2002/02/04 38 38 37 37 20,000
2002/02/01 37 42 37 42 14,000
2002/01/31 39 39 36 36 5,000
2002/01/29 37 38 37 38 6,000
2002/01/28 42 42 42 42 3,000
2002/01/25 38 44 38 44 11,000
2002/01/24 37 37 37 37 1,000
2002/01/23 40 40 36 36 4,000
2002/01/22 37 37 36 36 3,000
2002/01/21 36 45 36 45 33,000
2002/01/18 35 37 35 37 8,000
2002/01/17 34 43 33 33 39,000
2002/01/16 33 33 33 33 29,000
2002/01/15 37 37 33 33 16,000
2002/01/11 40 44 31 32 70,000
2002/01/10 39 42 38 42 17,000
2002/01/09 37 39 37 39 15,000
2002/01/08 32 38 32 35 68,000
2002/01/07 31 35 31 31 4,000
2002/01/04 36 36 36 36 1,000

このページの先頭へ