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 |
---|---|---|---|---|---|
2003/12/30 | 72 | 72 | 69 | 72 | 6,000 |
2003/12/29 | 67 | 70 | 67 | 70 | 4,000 |
2003/12/26 | 62 | 67 | 62 | 67 | 22,000 |
2003/12/25 | 65 | 65 | 60 | 61 | 21,000 |
2003/12/24 | 67 | 67 | 60 | 65 | 28,000 |
2003/12/22 | 66 | 67 | 62 | 67 | 24,000 |
2003/12/19 | 66 | 69 | 65 | 68 | 54,000 |
2003/12/18 | 68 | 69 | 68 | 68 | 16,000 |
2003/12/17 | 70 | 72 | 68 | 72 | 3,000 |
2003/12/15 | 71 | 71 | 69 | 71 | 17,000 |
2003/12/12 | 71 | 71 | 70 | 71 | 12,000 |
2003/12/11 | 70 | 74 | 70 | 74 | 11,000 |
2003/12/10 | 70 | 76 | 69 | 75 | 20,000 |
2003/12/09 | 72 | 73 | 71 | 73 | 7,000 |
2003/12/08 | 77 | 77 | 72 | 72 | 22,000 |
2003/12/05 | 76 | 76 | 76 | 76 | 2,000 |
2003/12/04 | 75 | 77 | 72 | 77 | 27,000 |
2003/12/03 | 75 | 78 | 72 | 76 | 22,000 |
2003/12/02 | 74 | 78 | 72 | 74 | 14,000 |
2003/11/28 | 76 | 78 | 72 | 76 | 80,000 |
2003/11/27 | 72 | 77 | 70 | 77 | 51,000 |
2003/11/26 | 74 | 74 | 71 | 71 | 16,000 |
2003/11/25 | 76 | 76 | 70 | 75 | 30,000 |
2003/11/21 | 67 | 74 | 67 | 73 | 25,000 |
2003/11/20 | 71 | 72 | 66 | 72 | 18,000 |
2003/11/19 | 62 | 70 | 57 | 70 | 30,000 |
2003/11/18 | 55 | 66 | 55 | 66 | 104,000 |
2003/11/17 | 70 | 71 | 64 | 65 | 38,000 |
2003/11/14 | 74 | 75 | 72 | 75 | 29,000 |
2003/11/13 | 77 | 78 | 74 | 78 | 35,000 |
2003/11/12 | 74 | 76 | 74 | 76 | 42,000 |
2003/11/11 | 77 | 77 | 75 | 75 | 44,000 |
2003/11/10 | 85 | 85 | 76 | 82 | 24,000 |
2003/11/07 | 88 | 88 | 82 | 85 | 83,000 |
2003/11/06 | 84 | 88 | 82 | 85 | 337,000 |
2003/11/05 | 77 | 86 | 73 | 84 | 234,000 |
2003/11/04 | 81 | 81 | 73 | 77 | 52,000 |
2003/10/31 | 77 | 80 | 77 | 77 | 56,000 |
2003/10/30 | 76 | 76 | 75 | 76 | 21,000 |
2003/10/29 | 76 | 76 | 75 | 76 | 20,000 |
2003/10/28 | 77 | 78 | 76 | 76 | 31,000 |
2003/10/27 | 77 | 77 | 77 | 77 | 13,000 |
2003/10/24 | 76 | 78 | 76 | 77 | 17,000 |
2003/10/23 | 81 | 82 | 77 | 77 | 126,000 |
2003/10/22 | 81 | 84 | 81 | 81 | 35,000 |
2003/10/21 | 82 | 82 | 80 | 80 | 45,000 |
2003/10/20 | 81 | 81 | 78 | 79 | 31,000 |
2003/10/17 | 82 | 82 | 75 | 82 | 99,000 |
2003/10/16 | 78 | 83 | 78 | 82 | 118,000 |
2003/10/15 | 77 | 78 | 76 | 77 | 42,000 |
2003/10/14 | 79 | 79 | 75 | 78 | 78,000 |
2003/10/10 | 78 | 80 | 76 | 78 | 37,000 |
2003/10/09 | 78 | 79 | 76 | 79 | 58,000 |
2003/10/08 | 80 | 80 | 77 | 78 | 47,000 |
2003/10/07 | 80 | 80 | 78 | 80 | 33,000 |
2003/10/06 | 82 | 82 | 78 | 78 | 59,000 |
2003/10/03 | 76 | 79 | 76 | 78 | 52,000 |
2003/10/02 | 81 | 81 | 77 | 79 | 79,000 |
2003/10/01 | 83 | 84 | 78 | 82 | 71,000 |
2003/09/30 | 87 | 87 | 83 | 83 | 42,000 |
2003/09/29 | 87 | 89 | 82 | 87 | 77,000 |
2003/09/26 | 78 | 91 | 77 | 86 | 440,000 |
2003/09/25 | 76 | 79 | 75 | 77 | 70,000 |
2003/09/24 | 75 | 77 | 74 | 75 | 53,000 |
2003/09/22 | 78 | 79 | 74 | 74 | 115,000 |
2003/09/19 | 79 | 81 | 76 | 78 | 84,000 |
2003/09/18 | 79 | 81 | 79 | 79 | 59,000 |
2003/09/17 | 83 | 83 | 78 | 78 | 136,000 |
2003/09/16 | 82 | 86 | 82 | 83 | 96,000 |
2003/09/12 | 90 | 90 | 82 | 82 | 169,000 |
2003/09/11 | 85 | 92 | 85 | 86 | 408,000 |
2003/09/10 | 89 | 90 | 82 | 84 | 687,000 |
2003/09/09 | 102 | 107 | 94 | 94 | 625,000 |
2003/09/08 | 93 | 113 | 93 | 105 | 1,356,000 |
2003/09/05 | 74 | 99 | 71 | 91 | 1,770,000 |
2003/09/04 | 60 | 70 | 59 | 70 | 505,000 |
2003/09/03 | 60 | 60 | 58 | 59 | 45,000 |
2003/09/02 | 59 | 60 | 58 | 59 | 51,000 |
2003/09/01 | 61 | 61 | 58 | 58 | 39,000 |
2003/08/29 | 57 | 60 | 57 | 60 | 56,000 |
2003/08/28 | 59 | 60 | 57 | 60 | 48,000 |
2003/08/27 | 59 | 60 | 58 | 58 | 39,000 |
2003/08/26 | 61 | 62 | 60 | 61 | 71,000 |
2003/08/25 | 63 | 63 | 62 | 62 | 106,000 |
2003/08/22 | 61 | 61 | 58 | 61 | 235,000 |
2003/08/21 | 55 | 60 | 54 | 59 | 208,000 |
2003/08/20 | 55 | 55 | 54 | 54 | 24,000 |
2003/08/19 | 55 | 56 | 54 | 54 | 55,000 |
2003/08/18 | 52 | 55 | 52 | 55 | 18,000 |
2003/08/15 | 55 | 55 | 52 | 55 | 22,000 |
2003/08/14 | 55 | 55 | 53 | 53 | 15,000 |
2003/08/13 | 52 | 55 | 52 | 55 | 13,000 |
2003/08/12 | 52 | 55 | 52 | 52 | 13,000 |
2003/08/11 | 52 | 52 | 50 | 51 | 24,000 |
2003/08/08 | 52 | 52 | 52 | 52 | 6,000 |
2003/08/07 | 55 | 55 | 55 | 55 | 13,000 |
2003/08/06 | 53 | 55 | 53 | 55 | 17,000 |
2003/08/05 | 57 | 57 | 55 | 55 | 11,000 |
2003/08/04 | 57 | 57 | 56 | 56 | 19,000 |
2003/08/01 | 54 | 57 | 54 | 55 | 65,000 |
2003/07/31 | 53 | 55 | 52 | 54 | 46,000 |
2003/07/30 | 53 | 53 | 53 | 53 | 13,000 |
2003/07/29 | 53 | 54 | 53 | 53 | 11,000 |
2003/07/28 | 54 | 54 | 53 | 53 | 15,000 |
2003/07/25 | 54 | 54 | 52 | 53 | 20,000 |
2003/07/24 | 53 | 54 | 52 | 54 | 22,000 |
2003/07/23 | 52 | 52 | 51 | 51 | 5,000 |
2003/07/22 | 53 | 55 | 53 | 55 | 33,000 |
2003/07/18 | 51 | 55 | 51 | 55 | 47,000 |
2003/07/17 | 56 | 56 | 52 | 55 | 53,000 |
2003/07/16 | 58 | 58 | 57 | 57 | 34,000 |
2003/07/15 | 58 | 60 | 57 | 57 | 56,000 |
2003/07/14 | 57 | 59 | 56 | 57 | 28,000 |
2003/07/11 | 54 | 57 | 54 | 57 | 36,000 |
2003/07/10 | 57 | 59 | 55 | 59 | 54,000 |
2003/07/09 | 53 | 57 | 53 | 57 | 66,000 |
2003/07/08 | 58 | 58 | 52 | 55 | 126,000 |
2003/07/07 | 59 | 59 | 57 | 59 | 63,000 |
2003/07/04 | 60 | 60 | 56 | 59 | 88,000 |
2003/07/03 | 64 | 64 | 61 | 61 | 135,000 |
2003/07/02 | 62 | 66 | 62 | 64 | 247,000 |
2003/07/01 | 61 | 62 | 60 | 61 | 112,000 |
2003/06/30 | 62 | 62 | 60 | 60 | 134,000 |
2003/06/27 | 58 | 62 | 57 | 62 | 272,000 |
2003/06/26 | 57 | 57 | 56 | 57 | 99,000 |
2003/06/25 | 55 | 57 | 54 | 57 | 86,000 |
2003/06/24 | 55 | 56 | 54 | 55 | 136,000 |
2003/06/23 | 57 | 59 | 55 | 56 | 138,000 |
2003/06/20 | 54 | 55 | 54 | 55 | 73,000 |
2003/06/19 | 56 | 56 | 54 | 54 | 39,000 |
2003/06/18 | 52 | 55 | 52 | 55 | 114,000 |
2003/06/17 | 57 | 57 | 55 | 56 | 74,000 |
2003/06/16 | 57 | 57 | 53 | 56 | 113,000 |
2003/06/13 | 53 | 55 | 52 | 53 | 135,000 |
2003/06/12 | 53 | 55 | 51 | 55 | 129,000 |
2003/06/11 | 52 | 55 | 51 | 54 | 206,000 |
2003/06/10 | 52 | 52 | 50 | 51 | 129,000 |
2003/06/09 | 48 | 52 | 47 | 51 | 247,000 |
2003/06/06 | 45 | 47 | 44 | 47 | 116,000 |
2003/06/05 | 46 | 46 | 44 | 45 | 59,000 |
2003/06/04 | 44 | 45 | 43 | 45 | 91,000 |
2003/06/03 | 43 | 44 | 43 | 44 | 41,000 |
2003/06/02 | 46 | 46 | 42 | 44 | 91,000 |
2003/05/30 | 47 | 48 | 46 | 46 | 56,000 |
2003/05/29 | 48 | 48 | 46 | 47 | 91,000 |
2003/05/28 | 49 | 50 | 47 | 47 | 145,000 |
2003/05/27 | 49 | 51 | 48 | 50 | 228,000 |
2003/05/26 | 47 | 50 | 47 | 49 | 188,000 |
2003/05/23 | 47 | 47 | 45 | 46 | 116,000 |
2003/05/22 | 45 | 47 | 44 | 47 | 104,000 |
2003/05/21 | 45 | 46 | 45 | 45 | 96,000 |
2003/05/20 | 46 | 46 | 44 | 44 | 181,000 |
2003/05/19 | 42 | 47 | 41 | 46 | 294,000 |
2003/05/16 | 39 | 41 | 38 | 41 | 102,000 |
2003/05/15 | 40 | 40 | 37 | 38 | 204,000 |
2003/05/14 | 41 | 41 | 39 | 40 | 94,000 |
2003/05/13 | 41 | 41 | 39 | 41 | 134,000 |
2003/05/12 | 37 | 42 | 36 | 41 | 270,000 |
2003/05/09 | 35 | 36 | 35 | 35 | 75,000 |
2003/05/08 | 36 | 36 | 35 | 35 | 38,000 |
2003/05/07 | 36 | 37 | 35 | 37 | 101,000 |
2003/05/06 | 35 | 38 | 35 | 37 | 46,000 |
2003/05/02 | 37 | 37 | 35 | 37 | 41,000 |
2003/05/01 | 35 | 39 | 35 | 37 | 45,000 |
2003/04/30 | 37 | 37 | 35 | 35 | 31,000 |
2003/04/28 | 37 | 38 | 37 | 38 | 7,000 |
2003/04/25 | 39 | 39 | 37 | 37 | 60,000 |
2003/04/24 | 39 | 40 | 36 | 38 | 98,000 |
2003/04/23 | 39 | 40 | 38 | 40 | 43,000 |
2003/04/22 | 41 | 42 | 39 | 40 | 325,000 |
2003/04/21 | 35 | 39 | 35 | 37 | 241,000 |
2003/04/18 | 34 | 35 | 34 | 35 | 22,000 |
2003/04/17 | 34 | 35 | 33 | 35 | 21,000 |
2003/04/16 | 34 | 34 | 33 | 34 | 58,000 |
2003/04/15 | 34 | 35 | 34 | 34 | 71,000 |
2003/04/14 | 35 | 35 | 34 | 34 | 31,000 |
2003/04/11 | 34 | 36 | 34 | 35 | 144,000 |
2003/04/10 | 34 | 35 | 33 | 34 | 26,000 |
2003/04/09 | 33 | 35 | 33 | 35 | 79,000 |
2003/04/08 | 35 | 35 | 32 | 33 | 139,000 |
2003/04/07 | 31 | 33 | 31 | 33 | 73,000 |
2003/04/04 | 33 | 34 | 33 | 33 | 41,000 |
2003/04/03 | 33 | 34 | 33 | 33 | 23,000 |
2003/04/02 | 33 | 33 | 32 | 33 | 19,000 |
2003/04/01 | 33 | 35 | 32 | 32 | 48,000 |
2003/03/31 | 35 | 35 | 33 | 34 | 73,000 |
2003/03/28 | 36 | 36 | 34 | 35 | 58,000 |
2003/03/27 | 34 | 36 | 33 | 36 | 46,000 |
2003/03/26 | 34 | 36 | 34 | 35 | 57,000 |
2003/03/25 | 35 | 36 | 32 | 33 | 211,000 |
2003/03/24 | 37 | 38 | 36 | 36 | 341,000 |
2003/03/20 | 34 | 40 | 33 | 34 | 849,000 |
2003/03/19 | 28 | 29 | 27 | 27 | 17,000 |
2003/03/18 | 28 | 29 | 27 | 28 | 33,000 |
2003/03/17 | 30 | 30 | 28 | 28 | 14,000 |
2003/03/14 | 31 | 31 | 30 | 30 | 8,000 |
2003/03/13 | 30 | 31 | 30 | 31 | 20,000 |
2003/03/12 | 27 | 30 | 27 | 29 | 57,000 |
2003/03/11 | 30 | 30 | 28 | 29 | 22,000 |
2003/03/10 | 32 | 32 | 30 | 30 | 21,000 |
2003/03/07 | 34 | 34 | 33 | 33 | 55,000 |
2003/03/06 | 34 | 35 | 33 | 35 | 55,000 |
2003/03/05 | 32 | 33 | 32 | 33 | 40,000 |
2003/03/04 | 33 | 33 | 31 | 31 | 56,000 |
2003/03/03 | 33 | 34 | 33 | 33 | 17,000 |
2003/02/28 | 32 | 33 | 31 | 33 | 18,000 |
2003/02/27 | 32 | 32 | 31 | 31 | 37,000 |
2003/02/26 | 32 | 32 | 31 | 31 | 12,000 |
2003/02/25 | 33 | 33 | 31 | 31 | 72,000 |
2003/02/24 | 34 | 35 | 33 | 33 | 34,000 |
2003/02/21 | 33 | 34 | 33 | 34 | 76,000 |
2003/02/20 | 34 | 34 | 33 | 34 | 59,000 |
2003/02/19 | 33 | 34 | 33 | 34 | 29,000 |
2003/02/18 | 35 | 35 | 33 | 34 | 56,000 |
2003/02/17 | 37 | 37 | 35 | 35 | 95,000 |
2003/02/14 | 34 | 34 | 33 | 34 | 39,000 |
2003/02/13 | 37 | 37 | 33 | 34 | 116,000 |
2003/02/12 | 37 | 38 | 34 | 36 | 247,000 |
2003/02/10 | 31 | 35 | 31 | 34 | 204,000 |
2003/02/07 | 31 | 32 | 31 | 31 | 60,000 |
2003/02/06 | 30 | 31 | 30 | 31 | 81,000 |
2003/02/05 | 29 | 30 | 29 | 29 | 22,000 |
2003/02/04 | 30 | 30 | 29 | 29 | 26,000 |
2003/02/03 | 28 | 30 | 27 | 30 | 59,000 |
2003/01/31 | 29 | 29 | 27 | 28 | 47,000 |
2003/01/30 | 31 | 31 | 28 | 28 | 55,000 |
2003/01/29 | 30 | 32 | 29 | 30 | 90,000 |
2003/01/28 | 30 | 31 | 29 | 31 | 56,000 |
2003/01/27 | 32 | 32 | 29 | 29 | 101,000 |
2003/01/24 | 32 | 32 | 30 | 31 | 55,000 |
2003/01/23 | 33 | 33 | 30 | 32 | 235,000 |
2003/01/22 | 31 | 34 | 31 | 34 | 242,000 |
2003/01/21 | 30 | 30 | 29 | 30 | 120,000 |
2003/01/20 | 29 | 30 | 29 | 29 | 63,000 |
2003/01/17 | 27 | 28 | 27 | 28 | 21,000 |
2003/01/16 | 27 | 28 | 26 | 28 | 13,000 |
2003/01/15 | 26 | 28 | 26 | 27 | 16,000 |
2003/01/14 | 26 | 28 | 26 | 26 | 40,000 |
2003/01/10 | 26 | 27 | 24 | 26 | 43,000 |
2003/01/09 | 26 | 26 | 25 | 25 | 9,000 |
2003/01/08 | 26 | 26 | 26 | 26 | 3,000 |
2003/01/07 | 28 | 28 | 27 | 28 | 17,000 |
2003/01/06 | 29 | 29 | 27 | 27 | 21,000 |