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
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

このページの先頭へ