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
2004/12/30 176 178 175 175 104,000
2004/12/29 182 182 174 177 189,000
2004/12/28 187 187 181 181 90,000
2004/12/27 187 190 182 183 439,000
2004/12/24 178 183 178 180 394,000
2004/12/22 169 176 169 176 175,000
2004/12/21 169 170 167 169 78,000
2004/12/20 170 170 167 168 56,000
2004/12/17 165 170 164 170 87,000
2004/12/16 170 171 162 165 119,000
2004/12/15 170 171 168 170 46,000
2004/12/14 173 173 168 170 105,000
2004/12/13 177 178 173 176 89,000
2004/12/10 171 175 169 174 89,000
2004/12/09 177 179 167 169 226,000
2004/12/08 179 183 175 176 199,000
2004/12/07 176 187 176 178 580,000
2004/12/06 171 177 170 176 192,000
2004/12/03 171 175 170 171 159,000
2004/12/02 172 179 167 171 310,000
2004/12/01 174 174 166 167 224,000
2004/11/30 175 178 173 174 131,000
2004/11/29 180 185 176 176 237,000
2004/11/26 180 183 174 177 262,000
2004/11/25 170 184 168 183 517,000
2004/11/24 176 180 169 169 391,000
2004/11/22 188 188 168 175 707,000
2004/11/19 208 212 173 178 1,908,000
2004/11/18 204 242 204 209 4,130,000
2004/11/17 195 204 187 203 822,000
2004/11/16 201 209 193 200 2,023,000
2004/11/15 174 186 170 186 690,000
2004/11/12 171 192 170 171 2,407,000
2004/11/11 170 179 163 166 1,139,000
2004/11/10 156 167 154 167 346,000
2004/11/09 155 156 152 154 53,000
2004/11/08 155 157 152 155 70,000
2004/11/05 156 156 150 151 46,000
2004/11/04 149 160 149 160 43,000
2004/11/02 158 158 152 154 31,000
2004/11/01 164 164 156 158 50,000
2004/10/29 151 165 151 157 121,000
2004/10/28 154 154 150 152 16,000
2004/10/27 150 151 147 147 15,000
2004/10/26 146 146 144 145 10,000
2004/10/25 151 151 144 150 25,000
2004/10/22 145 150 144 150 41,000
2004/10/21 144 148 144 145 39,000
2004/10/20 146 149 142 149 40,000
2004/10/19 153 153 148 148 17,000
2004/10/18 152 152 148 151 41,000
2004/10/15 150 153 148 153 73,000
2004/10/14 151 158 151 154 119,000
2004/10/13 166 169 165 165 46,000
2004/10/12 171 173 166 170 138,000
2004/10/08 170 174 162 172 313,000
2004/10/07 159 170 158 168 338,000
2004/10/06 152 155 151 155 65,000
2004/10/05 153 153 148 150 39,000
2004/10/04 149 151 147 150 40,000
2004/10/01 150 152 147 149 12,000
2004/09/30 153 153 145 153 77,000
2004/09/29 155 156 152 153 81,000
2004/09/28 145 150 144 150 37,000
2004/09/27 139 143 139 139 43,000
2004/09/24 138 139 138 138 67,000
2004/09/22 142 143 140 140 52,000
2004/09/21 151 151 143 144 65,000
2004/09/17 153 154 151 152 30,000
2004/09/16 160 161 155 155 41,000
2004/09/15 156 158 155 158 98,000
2004/09/14 151 158 150 152 99,000
2004/09/13 153 154 152 152 56,000
2004/09/10 154 155 153 153 41,000
2004/09/09 154 157 152 155 56,000
2004/09/08 160 160 153 157 122,000
2004/09/07 162 165 160 160 106,000
2004/09/06 171 171 162 162 105,000
2004/09/03 175 176 158 162 200,000
2004/09/02 182 185 170 175 486,000
2004/09/01 169 183 164 175 908,000
2004/08/31 141 154 140 154 150,000
2004/08/30 137 141 135 141 54,000
2004/08/27 134 138 134 138 29,000
2004/08/26 140 141 138 138 22,000
2004/08/25 135 137 133 137 26,000
2004/08/24 135 138 135 135 25,000
2004/08/23 140 140 138 138 33,000
2004/08/20 137 138 131 137 20,000
2004/08/19 136 137 132 137 23,000
2004/08/18 139 139 138 138 8,000
2004/08/17 137 140 136 140 39,000
2004/08/16 140 143 137 141 9,000
2004/08/13 135 140 134 140 9,000
2004/08/12 140 140 131 139 23,000
2004/08/11 140 140 137 140 12,000
2004/08/10 136 138 136 136 22,000
2004/08/09 129 140 128 140 52,000
2004/08/06 137 137 130 134 69,000
2004/08/05 138 140 137 137 39,000
2004/08/04 139 139 126 136 75,000
2004/08/03 140 143 136 140 35,000
2004/08/02 142 146 140 143 42,000
2004/07/30 139 143 138 143 22,000
2004/07/29 142 142 136 140 37,000
2004/07/28 142 143 135 141 46,000
2004/07/27 142 144 132 142 88,000
2004/07/26 149 150 143 146 66,000
2004/07/23 151 151 146 150 20,000
2004/07/22 151 151 148 148 83,000
2004/07/21 157 161 152 152 138,000
2004/07/20 155 155 147 147 151,000
2004/07/16 144 159 143 159 329,000
2004/07/15 153 155 142 143 158,000
2004/07/14 162 171 158 158 230,000
2004/07/13 167 170 162 162 175,000
2004/07/12 173 183 166 173 554,000
2004/07/09 166 166 155 159 445,000
2004/07/08 191 191 165 166 822,000
2004/07/07 227 230 163 182 2,868,000
2004/07/06 164 207 163 207 5,640,000
2004/07/05 124 163 124 157 2,380,000
2004/07/02 118 122 115 122 198,000
2004/07/01 116 119 115 118 85,000
2004/06/30 119 119 116 117 49,000
2004/06/29 118 119 118 119 66,000
2004/06/28 117 118 115 118 30,000
2004/06/25 115 118 114 116 37,000
2004/06/24 115 115 113 115 27,000
2004/06/23 114 117 114 117 19,000
2004/06/22 117 117 112 117 50,000
2004/06/21 117 120 117 117 58,000
2004/06/18 120 120 117 119 52,000
2004/06/17 115 118 114 118 159,000
2004/06/16 113 115 113 114 13,000
2004/06/15 114 114 112 112 20,000
2004/06/14 111 116 111 112 76,000
2004/06/11 113 115 111 111 26,000
2004/06/10 112 113 111 111 24,000
2004/06/09 112 115 112 115 21,000
2004/06/08 114 116 111 114 43,000
2004/06/07 111 115 111 114 12,000
2004/06/04 111 115 111 115 10,000
2004/06/03 115 115 112 114 14,000
2004/06/02 108 114 108 113 21,000
2004/06/01 110 112 106 112 28,000
2004/05/31 110 115 110 114 22,000
2004/05/28 115 115 111 115 8,000
2004/05/27 115 117 111 115 17,000
2004/05/26 116 117 115 115 11,000
2004/05/25 118 120 114 115 116,000
2004/05/24 106 117 106 116 100,000
2004/05/21 103 106 103 106 12,000
2004/05/20 104 106 102 105 24,000
2004/05/19 96 103 96 102 36,000
2004/05/18 91 96 91 96 51,000
2004/05/17 104 104 90 97 92,000
2004/05/14 105 106 99 99 53,000
2004/05/13 110 110 105 110 15,000
2004/05/12 109 111 108 111 21,000
2004/05/11 100 108 100 107 67,000
2004/05/10 118 118 106 110 50,000
2004/05/07 116 118 109 118 108,000
2004/05/06 120 120 117 117 19,000
2004/04/30 117 119 116 119 67,000
2004/04/28 120 122 120 120 18,000
2004/04/27 120 122 119 120 59,000
2004/04/26 127 127 124 124 53,000
2004/04/23 126 127 124 126 141,000
2004/04/22 123 126 122 125 195,000
2004/04/21 120 124 118 120 71,000
2004/04/20 117 120 116 120 42,000
2004/04/19 126 126 111 122 101,000
2004/04/16 125 125 123 125 79,000
2004/04/15 129 129 122 125 311,000
2004/04/14 119 129 119 126 473,000
2004/04/13 113 118 113 116 111,000
2004/04/12 111 113 110 113 74,000
2004/04/09 112 113 110 110 107,000
2004/04/08 115 115 110 114 152,000
2004/04/07 111 115 111 113 77,000
2004/04/06 114 116 111 112 79,000
2004/04/05 117 117 110 115 141,000
2004/04/02 111 116 111 113 138,000
2004/04/01 115 115 111 111 119,000
2004/03/31 115 119 110 115 316,000
2004/03/30 106 120 105 120 1,037,000
2004/03/29 100 101 99 99 63,000
2004/03/26 102 102 97 99 88,000
2004/03/25 101 104 99 100 166,000
2004/03/24 102 103 98 99 195,000
2004/03/23 101 106 98 100 399,000
2004/03/22 100 100 96 100 321,000
2004/03/19 90 102 90 98 526,000
2004/03/18 93 94 90 90 359,000
2004/03/17 89 89 85 88 109,000
2004/03/16 89 90 86 87 99,000
2004/03/15 87 89 86 89 124,000
2004/03/12 85 88 83 86 158,000
2004/03/11 88 88 84 86 76,000
2004/03/10 86 89 85 87 84,000
2004/03/09 89 90 84 85 160,000
2004/03/08 82 89 80 88 235,000
2004/03/05 78 80 78 80 58,000
2004/03/04 76 77 75 77 51,000
2004/03/03 73 76 72 76 53,000
2004/03/02 74 75 72 73 23,000
2004/03/01 73 74 71 74 16,000
2004/02/27 72 72 71 72 16,000
2004/02/26 72 73 71 71 7,000
2004/02/25 73 73 70 71 17,000
2004/02/24 72 72 71 71 33,000
2004/02/23 72 72 72 72 12,000
2004/02/20 72 74 71 71 26,000
2004/02/19 72 72 72 72 12,000
2004/02/18 72 72 71 72 17,000
2004/02/17 70 71 69 71 37,000
2004/02/16 71 71 68 71 72,000
2004/02/13 72 72 71 71 5,000
2004/02/12 72 73 72 73 8,000
2004/02/10 72 72 72 72 6,000
2004/02/09 74 74 72 72 18,000
2004/02/06 71 75 71 73 48,000
2004/02/05 73 73 70 72 20,000
2004/02/04 74 75 73 75 9,000
2004/02/03 77 77 73 75 29,000
2004/02/02 76 77 76 77 14,000
2004/01/30 75 77 75 75 19,000
2004/01/29 70 77 70 75 41,000
2004/01/28 76 76 73 73 19,000
2004/01/27 75 76 73 75 48,000
2004/01/26 77 77 75 76 12,000
2004/01/23 77 77 75 76 8,000
2004/01/22 77 77 77 77 4,000
2004/01/21 74 78 74 78 12,000
2004/01/20 78 78 75 75 9,000
2004/01/19 76 78 75 78 24,000
2004/01/16 76 78 76 76 28,000
2004/01/15 78 78 76 76 11,000
2004/01/14 78 80 76 79 78,000
2004/01/13 78 78 76 78 35,000
2004/01/09 75 81 74 80 73,000
2004/01/08 74 79 73 74 28,000
2004/01/07 77 79 75 79 30,000
2004/01/06 74 79 71 77 37,000
2004/01/05 74 74 73 74 6,000

このページの先頭へ