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 |
|---|---|---|---|---|---|
| 2005/12/30 | 304 | 310 | 303 | 305 | 22,000 |
| 2005/12/29 | 312 | 317 | 305 | 305 | 260,000 |
| 2005/12/28 | 298 | 312 | 292 | 307 | 159,000 |
| 2005/12/27 | 297 | 297 | 285 | 285 | 199,000 |
| 2005/12/26 | 301 | 304 | 295 | 295 | 237,000 |
| 2005/12/22 | 313 | 313 | 306 | 306 | 70,000 |
| 2005/12/21 | 314 | 315 | 303 | 310 | 164,000 |
| 2005/12/20 | 316 | 319 | 313 | 314 | 102,000 |
| 2005/12/19 | 316 | 320 | 315 | 315 | 91,000 |
| 2005/12/16 | 317 | 324 | 316 | 317 | 170,000 |
| 2005/12/15 | 327 | 328 | 320 | 322 | 141,000 |
| 2005/12/14 | 333 | 334 | 325 | 326 | 460,000 |
| 2005/12/13 | 324 | 335 | 324 | 335 | 732,000 |
| 2005/12/12 | 322 | 327 | 320 | 322 | 236,000 |
| 2005/12/09 | 316 | 325 | 316 | 323 | 109,000 |
| 2005/12/08 | 325 | 325 | 315 | 315 | 153,000 |
| 2005/12/07 | 323 | 325 | 320 | 323 | 123,000 |
| 2005/12/06 | 321 | 326 | 317 | 322 | 228,000 |
| 2005/12/05 | 317 | 322 | 317 | 320 | 189,000 |
| 2005/12/02 | 319 | 320 | 316 | 317 | 169,000 |
| 2005/12/01 | 315 | 320 | 315 | 320 | 155,000 |
| 2005/11/30 | 323 | 323 | 316 | 317 | 165,000 |
| 2005/11/29 | 319 | 324 | 318 | 321 | 126,000 |
| 2005/11/28 | 317 | 323 | 315 | 319 | 186,000 |
| 2005/11/25 | 321 | 323 | 317 | 320 | 211,000 |
| 2005/11/24 | 332 | 334 | 320 | 321 | 1,248,000 |
| 2005/11/22 | 321 | 331 | 318 | 329 | 1,082,000 |
| 2005/11/21 | 320 | 325 | 316 | 320 | 445,000 |
| 2005/11/18 | 320 | 323 | 317 | 321 | 263,000 |
| 2005/11/17 | 316 | 320 | 314 | 318 | 240,000 |
| 2005/11/16 | 309 | 315 | 308 | 315 | 205,000 |
| 2005/11/15 | 309 | 312 | 307 | 310 | 298,000 |
| 2005/11/14 | 308 | 311 | 307 | 309 | 267,000 |
| 2005/11/11 | 310 | 312 | 308 | 308 | 280,000 |
| 2005/11/10 | 311 | 318 | 310 | 313 | 470,000 |
| 2005/11/09 | 325 | 334 | 309 | 309 | 2,884,000 |
| 2005/11/08 | 306 | 325 | 305 | 325 | 3,566,000 |
| 2005/11/07 | 290 | 309 | 290 | 309 | 1,123,000 |
| 2005/11/04 | 294 | 294 | 289 | 289 | 149,000 |
| 2005/11/02 | 294 | 294 | 290 | 292 | 133,000 |
| 2005/11/01 | 293 | 294 | 291 | 292 | 35,000 |
| 2005/10/31 | 292 | 296 | 291 | 294 | 129,000 |
| 2005/10/28 | 288 | 298 | 288 | 291 | 220,000 |
| 2005/10/27 | 289 | 290 | 288 | 289 | 91,000 |
| 2005/10/26 | 287 | 297 | 286 | 291 | 234,000 |
| 2005/10/25 | 290 | 291 | 287 | 287 | 151,000 |
| 2005/10/24 | 294 | 294 | 288 | 288 | 68,000 |
| 2005/10/21 | 288 | 294 | 280 | 293 | 219,000 |
| 2005/10/20 | 293 | 301 | 290 | 293 | 601,000 |
| 2005/10/19 | 289 | 299 | 287 | 298 | 1,167,000 |
| 2005/10/18 | 279 | 291 | 277 | 290 | 429,000 |
| 2005/10/17 | 284 | 284 | 274 | 280 | 160,000 |
| 2005/10/14 | 278 | 284 | 278 | 283 | 250,000 |
| 2005/10/13 | 270 | 280 | 270 | 276 | 197,000 |
| 2005/10/12 | 273 | 275 | 271 | 271 | 72,000 |
| 2005/10/11 | 273 | 274 | 269 | 271 | 77,000 |
| 2005/10/07 | 268 | 274 | 268 | 272 | 86,000 |
| 2005/10/06 | 273 | 274 | 269 | 269 | 126,000 |
| 2005/10/05 | 270 | 274 | 269 | 274 | 89,000 |
| 2005/10/04 | 272 | 275 | 265 | 270 | 275,000 |
| 2005/10/03 | 287 | 288 | 270 | 275 | 391,000 |
| 2005/09/30 | 279 | 303 | 278 | 287 | 2,414,000 |
| 2005/09/29 | 284 | 284 | 274 | 275 | 220,000 |
| 2005/09/28 | 285 | 288 | 277 | 280 | 619,000 |
| 2005/09/27 | 274 | 288 | 274 | 280 | 1,499,000 |
| 2005/09/26 | 271 | 276 | 270 | 273 | 396,000 |
| 2005/09/22 | 263 | 270 | 260 | 270 | 259,000 |
| 2005/09/21 | 272 | 274 | 264 | 266 | 378,000 |
| 2005/09/20 | 264 | 275 | 264 | 272 | 1,386,000 |
| 2005/09/16 | 268 | 268 | 260 | 263 | 316,000 |
| 2005/09/15 | 265 | 269 | 263 | 269 | 162,000 |
| 2005/09/14 | 266 | 269 | 265 | 267 | 155,000 |
| 2005/09/13 | 264 | 268 | 263 | 266 | 79,000 |
| 2005/09/12 | 269 | 270 | 266 | 267 | 91,000 |
| 2005/09/09 | 264 | 268 | 264 | 265 | 131,000 |
| 2005/09/08 | 270 | 270 | 262 | 266 | 286,000 |
| 2005/09/07 | 273 | 274 | 264 | 274 | 410,000 |
| 2005/09/06 | 273 | 280 | 267 | 274 | 1,005,000 |
| 2005/09/05 | 259 | 270 | 259 | 270 | 206,000 |
| 2005/09/02 | 260 | 262 | 258 | 261 | 118,000 |
| 2005/09/01 | 258 | 263 | 258 | 259 | 202,000 |
| 2005/08/31 | 261 | 263 | 259 | 263 | 131,000 |
| 2005/08/30 | 260 | 266 | 260 | 262 | 133,000 |
| 2005/08/29 | 271 | 273 | 259 | 259 | 413,000 |
| 2005/08/26 | 263 | 270 | 261 | 266 | 336,000 |
| 2005/08/25 | 270 | 271 | 260 | 264 | 807,000 |
| 2005/08/24 | 269 | 275 | 263 | 269 | 2,708,000 |
| 2005/08/23 | 251 | 258 | 244 | 258 | 547,000 |
| 2005/08/22 | 255 | 264 | 248 | 252 | 1,079,000 |
| 2005/08/19 | 243 | 248 | 240 | 248 | 464,000 |
| 2005/08/18 | 240 | 244 | 238 | 239 | 161,000 |
| 2005/08/17 | 237 | 241 | 234 | 238 | 135,000 |
| 2005/08/16 | 237 | 241 | 234 | 237 | 204,000 |
| 2005/08/15 | 234 | 237 | 233 | 235 | 105,000 |
| 2005/08/12 | 225 | 243 | 225 | 232 | 294,000 |
| 2005/08/11 | 220 | 225 | 220 | 222 | 131,000 |
| 2005/08/10 | 229 | 229 | 222 | 223 | 156,000 |
| 2005/08/09 | 223 | 226 | 220 | 226 | 96,000 |
| 2005/08/08 | 212 | 226 | 211 | 222 | 163,000 |
| 2005/08/05 | 222 | 224 | 214 | 216 | 331,000 |
| 2005/08/04 | 230 | 234 | 220 | 222 | 494,000 |
| 2005/08/03 | 248 | 254 | 223 | 233 | 3,945,000 |
| 2005/08/02 | 211 | 257 | 211 | 241 | 12,958,000 |
| 2005/08/01 | 209 | 209 | 203 | 206 | 267,000 |
| 2005/07/29 | 202 | 205 | 199 | 200 | 112,000 |
| 2005/07/28 | 202 | 205 | 197 | 200 | 149,000 |
| 2005/07/27 | 204 | 211 | 196 | 201 | 482,000 |
| 2005/07/26 | 190 | 203 | 190 | 203 | 502,000 |
| 2005/07/25 | 190 | 190 | 188 | 190 | 45,000 |
| 2005/07/22 | 190 | 191 | 188 | 190 | 31,000 |
| 2005/07/21 | 194 | 194 | 188 | 190 | 100,000 |
| 2005/07/20 | 184 | 195 | 181 | 189 | 490,000 |
| 2005/07/19 | 181 | 182 | 179 | 182 | 32,000 |
| 2005/07/15 | 178 | 180 | 178 | 179 | 43,000 |
| 2005/07/14 | 179 | 180 | 178 | 179 | 35,000 |
| 2005/07/13 | 179 | 183 | 179 | 179 | 57,000 |
| 2005/07/12 | 183 | 183 | 179 | 180 | 35,000 |
| 2005/07/11 | 179 | 184 | 179 | 183 | 61,000 |
| 2005/07/08 | 180 | 180 | 177 | 178 | 49,000 |
| 2005/07/07 | 181 | 181 | 176 | 180 | 71,000 |
| 2005/07/06 | 179 | 183 | 179 | 181 | 93,000 |
| 2005/07/05 | 180 | 180 | 178 | 178 | 22,000 |
| 2005/07/04 | 180 | 180 | 178 | 180 | 28,000 |
| 2005/07/01 | 179 | 179 | 177 | 179 | 21,000 |
| 2005/06/30 | 180 | 180 | 175 | 179 | 62,000 |
| 2005/06/29 | 179 | 182 | 177 | 182 | 58,000 |
| 2005/06/28 | 175 | 179 | 175 | 178 | 31,000 |
| 2005/06/27 | 176 | 178 | 176 | 178 | 37,000 |
| 2005/06/24 | 177 | 177 | 175 | 175 | 53,000 |
| 2005/06/23 | 177 | 179 | 177 | 179 | 23,000 |
| 2005/06/22 | 178 | 180 | 177 | 177 | 39,000 |
| 2005/06/21 | 181 | 182 | 178 | 178 | 64,000 |
| 2005/06/20 | 185 | 185 | 180 | 181 | 142,000 |
| 2005/06/17 | 168 | 177 | 168 | 175 | 160,000 |
| 2005/06/16 | 170 | 171 | 168 | 168 | 49,000 |
| 2005/06/15 | 169 | 169 | 167 | 169 | 54,000 |
| 2005/06/14 | 171 | 173 | 170 | 170 | 59,000 |
| 2005/06/13 | 166 | 173 | 166 | 170 | 103,000 |
| 2005/06/10 | 163 | 165 | 163 | 165 | 30,000 |
| 2005/06/09 | 166 | 166 | 164 | 164 | 16,000 |
| 2005/06/08 | 166 | 167 | 164 | 165 | 69,000 |
| 2005/06/07 | 171 | 172 | 160 | 165 | 95,000 |
| 2005/06/06 | 170 | 170 | 170 | 170 | 21,000 |
| 2005/06/03 | 171 | 171 | 169 | 171 | 19,000 |
| 2005/06/02 | 170 | 172 | 169 | 172 | 67,000 |
| 2005/06/01 | 168 | 170 | 166 | 170 | 70,000 |
| 2005/05/31 | 161 | 167 | 161 | 167 | 81,000 |
| 2005/05/30 | 163 | 165 | 157 | 161 | 92,000 |
| 2005/05/27 | 163 | 166 | 162 | 163 | 91,000 |
| 2005/05/26 | 167 | 168 | 165 | 166 | 105,000 |
| 2005/05/25 | 185 | 185 | 161 | 166 | 536,000 |
| 2005/05/24 | 179 | 188 | 179 | 186 | 72,000 |
| 2005/05/23 | 184 | 185 | 181 | 183 | 22,000 |
| 2005/05/20 | 182 | 184 | 181 | 184 | 20,000 |
| 2005/05/19 | 185 | 187 | 180 | 185 | 42,000 |
| 2005/05/18 | 185 | 187 | 177 | 184 | 62,000 |
| 2005/05/17 | 186 | 195 | 175 | 195 | 72,000 |
| 2005/05/16 | 195 | 195 | 191 | 195 | 39,000 |
| 2005/05/13 | 197 | 200 | 195 | 195 | 22,000 |
| 2005/05/12 | 200 | 205 | 189 | 198 | 87,000 |
| 2005/05/11 | 196 | 204 | 196 | 198 | 166,000 |
| 2005/05/10 | 195 | 199 | 195 | 196 | 60,000 |
| 2005/05/09 | 193 | 196 | 192 | 196 | 59,000 |
| 2005/05/06 | 195 | 195 | 191 | 193 | 24,000 |
| 2005/05/02 | 192 | 194 | 189 | 191 | 36,000 |
| 2005/04/28 | 190 | 192 | 189 | 189 | 65,000 |
| 2005/04/27 | 188 | 190 | 188 | 188 | 30,000 |
| 2005/04/26 | 192 | 192 | 186 | 188 | 50,000 |
| 2005/04/25 | 188 | 189 | 185 | 189 | 101,000 |
| 2005/04/22 | 194 | 194 | 189 | 193 | 57,000 |
| 2005/04/21 | 185 | 187 | 178 | 187 | 111,000 |
| 2005/04/20 | 193 | 193 | 186 | 187 | 119,000 |
| 2005/04/19 | 177 | 186 | 177 | 186 | 149,000 |
| 2005/04/18 | 173 | 181 | 172 | 181 | 267,000 |
| 2005/04/15 | 199 | 199 | 191 | 193 | 138,000 |
| 2005/04/14 | 202 | 205 | 195 | 202 | 112,000 |
| 2005/04/13 | 205 | 210 | 205 | 207 | 35,000 |
| 2005/04/12 | 204 | 209 | 204 | 204 | 37,000 |
| 2005/04/11 | 211 | 211 | 206 | 206 | 37,000 |
| 2005/04/08 | 214 | 214 | 212 | 212 | 46,000 |
| 2005/04/07 | 214 | 216 | 213 | 214 | 74,000 |
| 2005/04/06 | 217 | 218 | 213 | 214 | 71,000 |
| 2005/04/05 | 208 | 216 | 207 | 214 | 137,000 |
| 2005/04/04 | 205 | 213 | 205 | 206 | 23,000 |
| 2005/04/01 | 203 | 209 | 203 | 204 | 91,000 |
| 2005/03/31 | 203 | 208 | 202 | 207 | 41,000 |
| 2005/03/30 | 206 | 214 | 204 | 208 | 54,000 |
| 2005/03/29 | 215 | 215 | 206 | 211 | 95,000 |
| 2005/03/28 | 200 | 209 | 200 | 202 | 97,000 |
| 2005/03/25 | 211 | 211 | 199 | 200 | 171,000 |
| 2005/03/24 | 211 | 214 | 204 | 212 | 218,000 |
| 2005/03/23 | 217 | 218 | 200 | 216 | 322,000 |
| 2005/03/22 | 221 | 221 | 217 | 219 | 192,000 |
| 2005/03/18 | 224 | 224 | 221 | 223 | 155,000 |
| 2005/03/17 | 220 | 224 | 220 | 224 | 192,000 |
| 2005/03/16 | 225 | 228 | 222 | 224 | 320,000 |
| 2005/03/15 | 233 | 235 | 229 | 230 | 341,000 |
| 2005/03/14 | 230 | 234 | 229 | 231 | 337,000 |
| 2005/03/11 | 224 | 238 | 224 | 230 | 1,632,000 |
| 2005/03/10 | 226 | 227 | 224 | 226 | 129,000 |
| 2005/03/09 | 225 | 226 | 221 | 226 | 230,000 |
| 2005/03/08 | 220 | 232 | 219 | 225 | 778,000 |
| 2005/03/07 | 219 | 220 | 216 | 219 | 310,000 |
| 2005/03/04 | 219 | 220 | 216 | 220 | 237,000 |
| 2005/03/03 | 220 | 223 | 220 | 221 | 170,000 |
| 2005/03/02 | 220 | 223 | 218 | 219 | 301,000 |
| 2005/03/01 | 220 | 220 | 213 | 216 | 435,000 |
| 2005/02/28 | 224 | 225 | 221 | 223 | 231,000 |
| 2005/02/25 | 228 | 229 | 225 | 226 | 234,000 |
| 2005/02/24 | 233 | 233 | 225 | 227 | 317,000 |
| 2005/02/23 | 221 | 231 | 221 | 229 | 619,000 |
| 2005/02/22 | 228 | 228 | 221 | 223 | 516,000 |
| 2005/02/21 | 229 | 234 | 223 | 228 | 2,407,000 |
| 2005/02/18 | 214 | 224 | 210 | 220 | 1,169,000 |
| 2005/02/17 | 211 | 214 | 208 | 214 | 197,000 |
| 2005/02/16 | 215 | 216 | 205 | 212 | 443,000 |
| 2005/02/15 | 219 | 229 | 204 | 214 | 2,668,000 |
| 2005/02/14 | 202 | 214 | 198 | 214 | 743,000 |
| 2005/02/10 | 204 | 207 | 200 | 203 | 322,000 |
| 2005/02/09 | 209 | 212 | 198 | 199 | 699,000 |
| 2005/02/08 | 203 | 217 | 201 | 210 | 1,632,000 |
| 2005/02/07 | 197 | 202 | 193 | 201 | 566,000 |
| 2005/02/04 | 193 | 208 | 190 | 194 | 1,169,000 |
| 2005/02/03 | 181 | 193 | 181 | 193 | 436,000 |
| 2005/02/02 | 180 | 181 | 178 | 181 | 45,000 |
| 2005/02/01 | 182 | 182 | 180 | 180 | 76,000 |
| 2005/01/31 | 181 | 183 | 178 | 181 | 71,000 |
| 2005/01/28 | 183 | 183 | 180 | 180 | 54,000 |
| 2005/01/27 | 185 | 186 | 182 | 183 | 94,000 |
| 2005/01/26 | 187 | 187 | 182 | 185 | 151,000 |
| 2005/01/25 | 185 | 187 | 181 | 187 | 230,000 |
| 2005/01/24 | 183 | 185 | 183 | 183 | 70,000 |
| 2005/01/21 | 184 | 184 | 181 | 184 | 77,000 |
| 2005/01/20 | 187 | 188 | 184 | 184 | 231,000 |
| 2005/01/19 | 182 | 187 | 180 | 186 | 256,000 |
| 2005/01/18 | 179 | 180 | 178 | 179 | 105,000 |
| 2005/01/17 | 180 | 181 | 177 | 177 | 106,000 |
| 2005/01/14 | 183 | 183 | 180 | 181 | 57,000 |
| 2005/01/13 | 184 | 184 | 181 | 184 | 84,000 |
| 2005/01/12 | 183 | 188 | 182 | 182 | 137,000 |
| 2005/01/11 | 182 | 182 | 176 | 182 | 94,000 |
| 2005/01/07 | 181 | 183 | 180 | 180 | 83,000 |
| 2005/01/06 | 180 | 180 | 178 | 179 | 81,000 |
| 2005/01/05 | 179 | 180 | 178 | 178 | 67,000 |
| 2005/01/04 | 175 | 178 | 175 | 178 | 30,000 |