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 |
|---|---|---|---|---|---|
| 2006/12/29 | 218 | 220 | 215 | 219 | 66,000 |
| 2006/12/28 | 225 | 225 | 216 | 220 | 161,000 |
| 2006/12/27 | 218 | 224 | 218 | 223 | 213,000 |
| 2006/12/26 | 217 | 219 | 213 | 218 | 171,000 |
| 2006/12/25 | 230 | 242 | 210 | 219 | 1,180,000 |
| 2006/12/22 | 216 | 216 | 210 | 215 | 87,000 |
| 2006/12/21 | 216 | 218 | 212 | 216 | 164,000 |
| 2006/12/20 | 216 | 218 | 213 | 215 | 385,000 |
| 2006/12/19 | 205 | 213 | 204 | 211 | 191,000 |
| 2006/12/18 | 210 | 210 | 206 | 206 | 64,000 |
| 2006/12/15 | 211 | 213 | 207 | 209 | 331,000 |
| 2006/12/14 | 200 | 216 | 199 | 211 | 232,000 |
| 2006/12/13 | 196 | 199 | 194 | 199 | 42,000 |
| 2006/12/12 | 197 | 199 | 194 | 197 | 47,000 |
| 2006/12/11 | 192 | 196 | 190 | 196 | 85,000 |
| 2006/12/08 | 190 | 192 | 189 | 192 | 26,000 |
| 2006/12/07 | 190 | 190 | 188 | 190 | 39,000 |
| 2006/12/06 | 187 | 190 | 187 | 190 | 36,000 |
| 2006/12/05 | 190 | 190 | 186 | 187 | 41,000 |
| 2006/12/04 | 190 | 190 | 184 | 189 | 82,000 |
| 2006/12/01 | 192 | 193 | 191 | 192 | 21,000 |
| 2006/11/30 | 190 | 193 | 190 | 192 | 71,000 |
| 2006/11/29 | 187 | 192 | 186 | 189 | 66,000 |
| 2006/11/28 | 186 | 190 | 185 | 190 | 95,000 |
| 2006/11/27 | 186 | 189 | 185 | 189 | 45,000 |
| 2006/11/24 | 187 | 188 | 183 | 187 | 71,000 |
| 2006/11/22 | 186 | 189 | 181 | 188 | 132,000 |
| 2006/11/21 | 190 | 191 | 180 | 190 | 91,000 |
| 2006/11/20 | 201 | 201 | 188 | 192 | 108,000 |
| 2006/11/17 | 203 | 204 | 200 | 204 | 33,000 |
| 2006/11/16 | 204 | 205 | 202 | 203 | 28,000 |
| 2006/11/15 | 206 | 206 | 202 | 204 | 41,000 |
| 2006/11/14 | 203 | 207 | 202 | 206 | 19,000 |
| 2006/11/13 | 203 | 205 | 201 | 204 | 39,000 |
| 2006/11/10 | 209 | 213 | 208 | 210 | 51,000 |
| 2006/11/09 | 213 | 213 | 205 | 213 | 104,000 |
| 2006/11/08 | 216 | 216 | 211 | 213 | 310,000 |
| 2006/11/07 | 208 | 218 | 208 | 216 | 279,000 |
| 2006/11/06 | 210 | 211 | 208 | 211 | 19,000 |
| 2006/11/02 | 212 | 212 | 209 | 211 | 82,000 |
| 2006/11/01 | 213 | 213 | 208 | 213 | 52,000 |
| 2006/10/31 | 212 | 218 | 212 | 213 | 164,000 |
| 2006/10/30 | 210 | 212 | 207 | 212 | 71,000 |
| 2006/10/27 | 213 | 214 | 210 | 211 | 64,000 |
| 2006/10/26 | 217 | 217 | 210 | 213 | 174,000 |
| 2006/10/25 | 204 | 210 | 202 | 207 | 170,000 |
| 2006/10/24 | 202 | 204 | 201 | 204 | 72,000 |
| 2006/10/23 | 201 | 201 | 200 | 201 | 22,000 |
| 2006/10/20 | 201 | 203 | 199 | 202 | 40,000 |
| 2006/10/19 | 200 | 201 | 197 | 201 | 60,000 |
| 2006/10/18 | 204 | 204 | 196 | 200 | 99,000 |
| 2006/10/17 | 202 | 203 | 201 | 202 | 56,000 |
| 2006/10/16 | 194 | 202 | 194 | 200 | 43,000 |
| 2006/10/13 | 198 | 203 | 194 | 199 | 37,000 |
| 2006/10/12 | 192 | 197 | 190 | 196 | 73,000 |
| 2006/10/11 | 198 | 198 | 190 | 196 | 102,000 |
| 2006/10/10 | 202 | 202 | 198 | 199 | 55,000 |
| 2006/10/06 | 205 | 206 | 202 | 206 | 54,000 |
| 2006/10/05 | 206 | 209 | 205 | 205 | 56,000 |
| 2006/10/04 | 219 | 219 | 203 | 203 | 193,000 |
| 2006/10/03 | 222 | 224 | 215 | 217 | 286,000 |
| 2006/10/02 | 204 | 219 | 201 | 217 | 124,000 |
| 2006/09/29 | 198 | 207 | 198 | 204 | 143,000 |
| 2006/09/28 | 198 | 202 | 198 | 198 | 83,000 |
| 2006/09/27 | 197 | 199 | 197 | 198 | 42,000 |
| 2006/09/26 | 200 | 201 | 196 | 197 | 58,000 |
| 2006/09/25 | 200 | 209 | 200 | 203 | 30,000 |
| 2006/09/22 | 202 | 203 | 200 | 203 | 24,000 |
| 2006/09/21 | 202 | 204 | 200 | 204 | 15,000 |
| 2006/09/20 | 198 | 200 | 197 | 199 | 30,000 |
| 2006/09/19 | 205 | 205 | 200 | 201 | 47,000 |
| 2006/09/15 | 210 | 210 | 206 | 206 | 48,000 |
| 2006/09/14 | 209 | 215 | 209 | 213 | 24,000 |
| 2006/09/13 | 215 | 221 | 207 | 209 | 101,000 |
| 2006/09/12 | 221 | 225 | 216 | 217 | 153,000 |
| 2006/09/11 | 230 | 232 | 221 | 221 | 147,000 |
| 2006/09/08 | 225 | 234 | 225 | 230 | 235,000 |
| 2006/09/07 | 219 | 233 | 215 | 230 | 298,000 |
| 2006/09/06 | 235 | 236 | 219 | 222 | 504,000 |
| 2006/09/05 | 212 | 238 | 209 | 234 | 660,000 |
| 2006/09/04 | 209 | 211 | 204 | 209 | 99,000 |
| 2006/09/01 | 203 | 207 | 201 | 204 | 28,000 |
| 2006/08/31 | 204 | 205 | 202 | 202 | 36,000 |
| 2006/08/30 | 204 | 205 | 202 | 203 | 35,000 |
| 2006/08/29 | 204 | 205 | 202 | 203 | 34,000 |
| 2006/08/28 | 206 | 207 | 202 | 202 | 44,000 |
| 2006/08/25 | 206 | 209 | 204 | 204 | 47,000 |
| 2006/08/24 | 210 | 210 | 202 | 207 | 76,000 |
| 2006/08/23 | 212 | 212 | 208 | 210 | 74,000 |
| 2006/08/22 | 205 | 211 | 205 | 207 | 79,000 |
| 2006/08/21 | 207 | 208 | 201 | 202 | 92,000 |
| 2006/08/18 | 200 | 203 | 200 | 202 | 57,000 |
| 2006/08/17 | 197 | 202 | 197 | 199 | 132,000 |
| 2006/08/16 | 197 | 200 | 196 | 197 | 57,000 |
| 2006/08/15 | 194 | 198 | 193 | 196 | 55,000 |
| 2006/08/14 | 193 | 195 | 192 | 194 | 54,000 |
| 2006/08/11 | 193 | 193 | 190 | 191 | 95,000 |
| 2006/08/10 | 185 | 195 | 185 | 191 | 410,000 |
| 2006/08/09 | 210 | 210 | 200 | 205 | 197,000 |
| 2006/08/08 | 215 | 215 | 203 | 212 | 178,000 |
| 2006/08/07 | 212 | 217 | 208 | 215 | 132,000 |
| 2006/08/04 | 212 | 215 | 212 | 213 | 79,000 |
| 2006/08/03 | 212 | 215 | 211 | 213 | 118,000 |
| 2006/08/02 | 209 | 212 | 206 | 210 | 102,000 |
| 2006/08/01 | 215 | 219 | 214 | 219 | 20,000 |
| 2006/07/31 | 210 | 215 | 210 | 215 | 47,000 |
| 2006/07/28 | 203 | 205 | 202 | 205 | 39,000 |
| 2006/07/27 | 201 | 205 | 201 | 202 | 25,000 |
| 2006/07/26 | 201 | 204 | 199 | 201 | 41,000 |
| 2006/07/25 | 196 | 202 | 196 | 198 | 28,000 |
| 2006/07/24 | 192 | 192 | 185 | 192 | 42,000 |
| 2006/07/21 | 185 | 192 | 185 | 192 | 41,000 |
| 2006/07/20 | 185 | 192 | 185 | 192 | 57,000 |
| 2006/07/19 | 190 | 190 | 175 | 175 | 86,000 |
| 2006/07/18 | 200 | 200 | 185 | 185 | 101,000 |
| 2006/07/14 | 202 | 210 | 201 | 207 | 54,000 |
| 2006/07/13 | 211 | 215 | 211 | 212 | 38,000 |
| 2006/07/12 | 217 | 222 | 205 | 217 | 109,000 |
| 2006/07/11 | 225 | 225 | 218 | 222 | 61,000 |
| 2006/07/10 | 222 | 225 | 215 | 225 | 132,000 |
| 2006/07/07 | 231 | 232 | 227 | 228 | 127,000 |
| 2006/07/06 | 235 | 235 | 231 | 231 | 47,000 |
| 2006/07/05 | 231 | 238 | 231 | 235 | 132,000 |
| 2006/07/04 | 248 | 250 | 240 | 240 | 216,000 |
| 2006/07/03 | 233 | 254 | 231 | 245 | 634,000 |
| 2006/06/30 | 224 | 228 | 223 | 228 | 233,000 |
| 2006/06/29 | 221 | 221 | 218 | 220 | 121,000 |
| 2006/06/28 | 215 | 221 | 214 | 221 | 139,000 |
| 2006/06/27 | 213 | 221 | 213 | 220 | 134,000 |
| 2006/06/26 | 217 | 217 | 213 | 216 | 68,000 |
| 2006/06/23 | 212 | 216 | 211 | 216 | 113,000 |
| 2006/06/22 | 213 | 217 | 211 | 217 | 137,000 |
| 2006/06/21 | 220 | 220 | 203 | 213 | 156,000 |
| 2006/06/20 | 218 | 223 | 214 | 216 | 235,000 |
| 2006/06/19 | 217 | 229 | 214 | 223 | 520,000 |
| 2006/06/16 | 210 | 212 | 204 | 210 | 405,000 |
| 2006/06/15 | 203 | 203 | 193 | 195 | 349,000 |
| 2006/06/14 | 192 | 199 | 188 | 193 | 311,000 |
| 2006/06/13 | 199 | 206 | 193 | 193 | 373,000 |
| 2006/06/12 | 186 | 201 | 185 | 201 | 812,000 |
| 2006/06/09 | 202 | 205 | 185 | 201 | 159,000 |
| 2006/06/08 | 223 | 223 | 196 | 200 | 105,000 |
| 2006/06/07 | 223 | 229 | 222 | 223 | 28,000 |
| 2006/06/06 | 222 | 229 | 218 | 223 | 90,000 |
| 2006/06/05 | 230 | 238 | 224 | 230 | 108,000 |
| 2006/06/02 | 243 | 243 | 218 | 231 | 122,000 |
| 2006/06/01 | 251 | 266 | 243 | 247 | 54,000 |
| 2006/05/31 | 251 | 256 | 248 | 248 | 39,000 |
| 2006/05/30 | 264 | 274 | 261 | 263 | 52,000 |
| 2006/05/29 | 277 | 278 | 272 | 274 | 35,000 |
| 2006/05/26 | 270 | 276 | 270 | 276 | 35,000 |
| 2006/05/25 | 278 | 280 | 270 | 277 | 24,000 |
| 2006/05/24 | 272 | 283 | 267 | 283 | 55,000 |
| 2006/05/23 | 287 | 287 | 277 | 277 | 80,000 |
| 2006/05/22 | 293 | 294 | 285 | 292 | 36,000 |
| 2006/05/19 | 288 | 292 | 283 | 292 | 21,000 |
| 2006/05/18 | 288 | 292 | 286 | 290 | 19,000 |
| 2006/05/17 | 287 | 292 | 287 | 292 | 34,000 |
| 2006/05/16 | 299 | 302 | 285 | 290 | 69,000 |
| 2006/05/15 | 299 | 300 | 296 | 299 | 30,000 |
| 2006/05/12 | 296 | 304 | 292 | 304 | 70,000 |
| 2006/05/11 | 305 | 309 | 299 | 305 | 67,000 |
| 2006/05/10 | 306 | 314 | 300 | 302 | 346,000 |
| 2006/05/09 | 306 | 308 | 296 | 301 | 217,000 |
| 2006/05/08 | 299 | 310 | 299 | 308 | 352,000 |
| 2006/05/02 | 293 | 302 | 293 | 299 | 85,000 |
| 2006/05/01 | 298 | 300 | 279 | 295 | 56,000 |
| 2006/04/28 | 300 | 300 | 298 | 298 | 32,000 |
| 2006/04/27 | 299 | 300 | 297 | 299 | 21,000 |
| 2006/04/26 | 294 | 298 | 294 | 296 | 13,000 |
| 2006/04/25 | 300 | 301 | 294 | 294 | 20,000 |
| 2006/04/24 | 295 | 298 | 290 | 296 | 19,000 |
| 2006/04/21 | 300 | 300 | 292 | 298 | 73,000 |
| 2006/04/20 | 303 | 303 | 290 | 296 | 59,000 |
| 2006/04/19 | 301 | 303 | 299 | 303 | 75,000 |
| 2006/04/18 | 300 | 301 | 297 | 301 | 85,000 |
| 2006/04/17 | 302 | 303 | 297 | 301 | 26,000 |
| 2006/04/14 | 304 | 304 | 296 | 301 | 62,000 |
| 2006/04/13 | 305 | 305 | 296 | 297 | 46,000 |
| 2006/04/12 | 302 | 304 | 298 | 304 | 60,000 |
| 2006/04/11 | 305 | 305 | 301 | 302 | 44,000 |
| 2006/04/10 | 309 | 309 | 305 | 307 | 39,000 |
| 2006/04/07 | 311 | 312 | 309 | 311 | 24,000 |
| 2006/04/06 | 310 | 312 | 306 | 312 | 26,000 |
| 2006/04/05 | 309 | 311 | 307 | 311 | 45,000 |
| 2006/04/04 | 313 | 313 | 310 | 310 | 24,000 |
| 2006/04/03 | 315 | 315 | 310 | 313 | 33,000 |
| 2006/03/31 | 310 | 314 | 309 | 309 | 36,000 |
| 2006/03/30 | 312 | 315 | 307 | 313 | 78,000 |
| 2006/03/29 | 303 | 319 | 301 | 310 | 158,000 |
| 2006/03/28 | 299 | 302 | 298 | 300 | 37,000 |
| 2006/03/27 | 303 | 303 | 298 | 303 | 36,000 |
| 2006/03/24 | 304 | 304 | 300 | 303 | 52,000 |
| 2006/03/23 | 304 | 304 | 300 | 303 | 21,000 |
| 2006/03/22 | 300 | 304 | 300 | 302 | 19,000 |
| 2006/03/20 | 305 | 305 | 301 | 305 | 36,000 |
| 2006/03/17 | 305 | 305 | 303 | 305 | 14,000 |
| 2006/03/16 | 306 | 306 | 299 | 305 | 48,000 |
| 2006/03/15 | 304 | 305 | 301 | 304 | 17,000 |
| 2006/03/14 | 308 | 308 | 298 | 307 | 26,000 |
| 2006/03/13 | 305 | 308 | 301 | 308 | 19,000 |
| 2006/03/10 | 308 | 308 | 298 | 300 | 39,000 |
| 2006/03/09 | 310 | 310 | 300 | 308 | 22,000 |
| 2006/03/08 | 298 | 310 | 289 | 308 | 127,000 |
| 2006/03/07 | 292 | 292 | 291 | 292 | 16,000 |
| 2006/03/06 | 292 | 292 | 289 | 292 | 30,000 |
| 2006/03/03 | 293 | 293 | 275 | 287 | 29,000 |
| 2006/03/02 | 295 | 295 | 290 | 294 | 11,000 |
| 2006/03/01 | 290 | 298 | 290 | 295 | 23,000 |
| 2006/02/28 | 299 | 300 | 298 | 299 | 16,000 |
| 2006/02/27 | 300 | 301 | 294 | 300 | 23,000 |
| 2006/02/24 | 299 | 303 | 295 | 300 | 21,000 |
| 2006/02/23 | 287 | 302 | 287 | 295 | 33,000 |
| 2006/02/22 | 275 | 287 | 275 | 287 | 33,000 |
| 2006/02/21 | 235 | 270 | 232 | 270 | 86,000 |
| 2006/02/20 | 288 | 288 | 248 | 250 | 89,000 |
| 2006/02/17 | 291 | 300 | 281 | 290 | 107,000 |
| 2006/02/16 | 308 | 308 | 300 | 306 | 35,000 |
| 2006/02/15 | 307 | 309 | 303 | 307 | 17,000 |
| 2006/02/14 | 302 | 307 | 285 | 307 | 131,000 |
| 2006/02/13 | 310 | 311 | 298 | 307 | 68,000 |
| 2006/02/10 | 310 | 312 | 303 | 310 | 62,000 |
| 2006/02/09 | 310 | 314 | 306 | 310 | 27,000 |
| 2006/02/08 | 310 | 310 | 309 | 310 | 62,000 |
| 2006/02/07 | 312 | 317 | 311 | 313 | 131,000 |
| 2006/02/06 | 311 | 314 | 307 | 312 | 116,000 |
| 2006/02/03 | 305 | 308 | 300 | 308 | 66,000 |
| 2006/02/02 | 307 | 309 | 305 | 305 | 32,000 |
| 2006/02/01 | 305 | 308 | 301 | 306 | 53,000 |
| 2006/01/31 | 307 | 308 | 302 | 308 | 26,000 |
| 2006/01/30 | 313 | 313 | 307 | 309 | 65,000 |
| 2006/01/27 | 306 | 310 | 305 | 308 | 112,000 |
| 2006/01/26 | 303 | 306 | 301 | 302 | 24,000 |
| 2006/01/25 | 304 | 304 | 299 | 300 | 37,000 |
| 2006/01/24 | 296 | 306 | 296 | 303 | 34,000 |
| 2006/01/23 | 301 | 307 | 297 | 301 | 108,000 |
| 2006/01/20 | 305 | 308 | 299 | 306 | 54,000 |
| 2006/01/19 | 279 | 300 | 274 | 297 | 131,000 |
| 2006/01/18 | 305 | 308 | 255 | 289 | 180,000 |
| 2006/01/17 | 317 | 318 | 306 | 306 | 74,000 |
| 2006/01/16 | 313 | 318 | 312 | 318 | 103,000 |
| 2006/01/13 | 310 | 314 | 310 | 312 | 59,000 |
| 2006/01/12 | 313 | 313 | 308 | 310 | 93,000 |
| 2006/01/11 | 317 | 319 | 310 | 313 | 111,000 |
| 2006/01/10 | 314 | 316 | 311 | 316 | 115,000 |
| 2006/01/06 | 310 | 312 | 308 | 309 | 145,000 |
| 2006/01/05 | 310 | 310 | 305 | 306 | 57,000 |
| 2006/01/04 | 310 | 310 | 304 | 308 | 20,000 |