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 |
---|---|---|---|---|---|
2007/12/28 | 208 | 214 | 205 | 214 | 14,000 |
2007/12/27 | 208 | 213 | 207 | 210 | 9,000 |
2007/12/26 | 210 | 210 | 210 | 210 | 6,000 |
2007/12/25 | 214 | 214 | 205 | 207 | 17,000 |
2007/12/21 | 206 | 209 | 204 | 204 | 90,000 |
2007/12/20 | 209 | 209 | 206 | 206 | 21,000 |
2007/12/19 | 211 | 215 | 208 | 215 | 41,000 |
2007/12/18 | 212 | 212 | 211 | 211 | 11,000 |
2007/12/17 | 218 | 218 | 212 | 212 | 10,000 |
2007/12/14 | 226 | 226 | 223 | 223 | 2,000 |
2007/12/13 | 230 | 231 | 223 | 231 | 4,000 |
2007/12/11 | 238 | 239 | 234 | 234 | 6,000 |
2007/12/10 | 240 | 240 | 236 | 239 | 6,000 |
2007/12/07 | 225 | 245 | 225 | 235 | 71,000 |
2007/12/06 | 239 | 239 | 227 | 227 | 11,000 |
2007/12/05 | 237 | 237 | 224 | 235 | 22,000 |
2007/12/04 | 241 | 249 | 240 | 248 | 12,000 |
2007/12/03 | 233 | 241 | 233 | 240 | 9,000 |
2007/11/30 | 230 | 234 | 225 | 234 | 17,000 |
2007/11/29 | 225 | 231 | 222 | 231 | 13,000 |
2007/11/28 | 216 | 216 | 216 | 216 | 2,000 |
2007/11/27 | 211 | 215 | 211 | 214 | 20,000 |
2007/11/26 | 210 | 213 | 210 | 211 | 32,000 |
2007/11/22 | 211 | 221 | 211 | 211 | 20,000 |
2007/11/21 | 223 | 225 | 215 | 220 | 23,000 |
2007/11/20 | 205 | 213 | 198 | 213 | 53,000 |
2007/11/19 | 248 | 248 | 217 | 217 | 24,000 |
2007/11/16 | 255 | 255 | 235 | 246 | 34,000 |
2007/11/15 | 260 | 267 | 260 | 260 | 7,000 |
2007/11/14 | 254 | 259 | 254 | 259 | 9,000 |
2007/11/13 | 256 | 256 | 250 | 250 | 40,000 |
2007/11/12 | 273 | 273 | 260 | 260 | 21,000 |
2007/11/09 | 261 | 275 | 261 | 275 | 8,000 |
2007/11/08 | 263 | 265 | 256 | 263 | 94,000 |
2007/11/07 | 276 | 285 | 263 | 263 | 64,000 |
2007/11/06 | 268 | 290 | 262 | 273 | 53,000 |
2007/11/05 | 300 | 300 | 272 | 279 | 53,000 |
2007/11/02 | 298 | 299 | 290 | 298 | 55,000 |
2007/11/01 | 296 | 307 | 296 | 300 | 233,000 |
2007/10/31 | 292 | 298 | 292 | 292 | 141,000 |
2007/10/30 | 285 | 297 | 285 | 294 | 89,000 |
2007/10/29 | 279 | 291 | 279 | 288 | 174,000 |
2007/10/26 | 282 | 289 | 275 | 284 | 126,000 |
2007/10/25 | 283 | 290 | 283 | 287 | 173,000 |
2007/10/24 | 280 | 290 | 275 | 288 | 293,000 |
2007/10/23 | 287 | 297 | 274 | 280 | 446,000 |
2007/10/22 | 245 | 291 | 241 | 286 | 970,000 |
2007/10/19 | 269 | 290 | 268 | 280 | 900,000 |
2007/10/18 | 236 | 284 | 234 | 264 | 1,205,000 |
2007/10/17 | 213 | 238 | 213 | 226 | 791,000 |
2007/10/16 | 206 | 214 | 205 | 214 | 47,000 |
2007/10/15 | 210 | 210 | 206 | 206 | 23,000 |
2007/10/12 | 209 | 209 | 208 | 208 | 28,000 |
2007/10/11 | 207 | 209 | 207 | 208 | 32,000 |
2007/10/10 | 216 | 216 | 208 | 211 | 44,000 |
2007/10/09 | 214 | 214 | 211 | 213 | 68,000 |
2007/10/05 | 209 | 213 | 209 | 210 | 49,000 |
2007/10/04 | 209 | 212 | 208 | 208 | 33,000 |
2007/10/03 | 207 | 209 | 207 | 207 | 22,000 |
2007/10/02 | 205 | 210 | 205 | 206 | 72,000 |
2007/10/01 | 203 | 204 | 200 | 200 | 18,000 |
2007/09/28 | 200 | 202 | 197 | 201 | 41,000 |
2007/09/27 | 196 | 198 | 195 | 198 | 46,000 |
2007/09/26 | 193 | 193 | 191 | 193 | 42,000 |
2007/09/25 | 200 | 200 | 191 | 192 | 38,000 |
2007/09/21 | 194 | 195 | 192 | 193 | 23,000 |
2007/09/20 | 198 | 202 | 196 | 196 | 28,000 |
2007/09/19 | 193 | 197 | 193 | 196 | 21,000 |
2007/09/18 | 191 | 191 | 187 | 191 | 21,000 |
2007/09/14 | 188 | 191 | 185 | 191 | 76,000 |
2007/09/13 | 191 | 191 | 188 | 191 | 57,000 |
2007/09/12 | 192 | 195 | 192 | 192 | 23,000 |
2007/09/11 | 195 | 196 | 190 | 195 | 54,000 |
2007/09/10 | 198 | 199 | 196 | 198 | 61,000 |
2007/09/07 | 205 | 207 | 205 | 207 | 19,000 |
2007/09/06 | 211 | 211 | 202 | 207 | 59,000 |
2007/09/05 | 216 | 218 | 212 | 213 | 41,000 |
2007/09/04 | 220 | 220 | 216 | 219 | 30,000 |
2007/09/03 | 225 | 230 | 216 | 221 | 120,000 |
2007/08/31 | 220 | 220 | 213 | 218 | 72,000 |
2007/08/30 | 220 | 228 | 219 | 222 | 83,000 |
2007/08/29 | 210 | 219 | 206 | 217 | 169,000 |
2007/08/28 | 220 | 225 | 215 | 225 | 306,000 |
2007/08/27 | 202 | 208 | 199 | 201 | 83,000 |
2007/08/24 | 201 | 201 | 195 | 200 | 37,000 |
2007/08/23 | 195 | 201 | 195 | 198 | 52,000 |
2007/08/22 | 194 | 194 | 190 | 194 | 23,000 |
2007/08/21 | 189 | 193 | 189 | 191 | 35,000 |
2007/08/20 | 196 | 196 | 178 | 186 | 132,000 |
2007/08/17 | 195 | 195 | 171 | 171 | 197,000 |
2007/08/16 | 190 | 192 | 186 | 190 | 252,000 |
2007/08/15 | 204 | 204 | 198 | 200 | 86,000 |
2007/08/14 | 205 | 209 | 202 | 208 | 108,000 |
2007/08/13 | 208 | 215 | 204 | 204 | 76,000 |
2007/08/10 | 223 | 223 | 202 | 210 | 200,000 |
2007/08/09 | 233 | 235 | 227 | 229 | 38,000 |
2007/08/08 | 241 | 241 | 229 | 229 | 42,000 |
2007/08/07 | 244 | 244 | 239 | 241 | 23,000 |
2007/08/06 | 244 | 244 | 240 | 244 | 19,000 |
2007/08/03 | 242 | 253 | 242 | 248 | 24,000 |
2007/08/02 | 251 | 251 | 232 | 240 | 68,000 |
2007/08/01 | 255 | 258 | 250 | 250 | 35,000 |
2007/07/31 | 255 | 256 | 254 | 255 | 7,000 |
2007/07/30 | 253 | 255 | 250 | 253 | 28,000 |
2007/07/27 | 254 | 256 | 252 | 253 | 92,000 |
2007/07/26 | 260 | 263 | 257 | 259 | 22,000 |
2007/07/25 | 258 | 260 | 257 | 259 | 49,000 |
2007/07/24 | 262 | 263 | 258 | 263 | 30,000 |
2007/07/23 | 266 | 266 | 257 | 262 | 50,000 |
2007/07/20 | 258 | 266 | 257 | 265 | 63,000 |
2007/07/19 | 265 | 265 | 256 | 257 | 39,000 |
2007/07/18 | 272 | 273 | 249 | 266 | 61,000 |
2007/07/17 | 275 | 277 | 273 | 275 | 41,000 |
2007/07/13 | 284 | 288 | 273 | 278 | 73,000 |
2007/07/12 | 284 | 292 | 271 | 282 | 262,000 |
2007/07/11 | 280 | 288 | 274 | 288 | 206,000 |
2007/07/10 | 274 | 289 | 274 | 283 | 810,000 |
2007/07/09 | 255 | 270 | 253 | 266 | 85,000 |
2007/07/06 | 252 | 252 | 250 | 252 | 41,000 |
2007/07/05 | 255 | 255 | 252 | 252 | 27,000 |
2007/07/04 | 257 | 257 | 255 | 255 | 22,000 |
2007/07/03 | 257 | 258 | 256 | 256 | 29,000 |
2007/07/02 | 256 | 259 | 255 | 256 | 16,000 |
2007/06/29 | 258 | 258 | 256 | 257 | 17,000 |
2007/06/28 | 260 | 260 | 255 | 255 | 33,000 |
2007/06/27 | 260 | 260 | 255 | 255 | 33,000 |
2007/06/26 | 260 | 260 | 257 | 259 | 22,000 |
2007/06/25 | 261 | 261 | 259 | 260 | 28,000 |
2007/06/22 | 265 | 265 | 260 | 264 | 36,000 |
2007/06/21 | 258 | 265 | 255 | 265 | 44,000 |
2007/06/20 | 269 | 270 | 260 | 260 | 46,000 |
2007/06/19 | 272 | 272 | 268 | 269 | 38,000 |
2007/06/18 | 271 | 272 | 269 | 270 | 84,000 |
2007/06/15 | 267 | 270 | 264 | 267 | 53,000 |
2007/06/14 | 262 | 264 | 261 | 264 | 64,000 |
2007/06/13 | 258 | 260 | 255 | 260 | 34,000 |
2007/06/12 | 254 | 260 | 254 | 259 | 48,000 |
2007/06/11 | 257 | 258 | 253 | 253 | 33,000 |
2007/06/08 | 252 | 257 | 252 | 257 | 48,000 |
2007/06/07 | 250 | 257 | 250 | 257 | 78,000 |
2007/06/06 | 251 | 254 | 249 | 254 | 54,000 |
2007/06/05 | 255 | 255 | 251 | 252 | 25,000 |
2007/06/04 | 252 | 255 | 251 | 255 | 58,000 |
2007/06/01 | 257 | 257 | 250 | 253 | 106,000 |
2007/05/31 | 251 | 255 | 250 | 255 | 13,000 |
2007/05/30 | 252 | 253 | 250 | 253 | 28,000 |
2007/05/29 | 253 | 257 | 247 | 256 | 24,000 |
2007/05/28 | 256 | 259 | 253 | 253 | 26,000 |
2007/05/25 | 256 | 256 | 252 | 252 | 21,000 |
2007/05/24 | 262 | 262 | 256 | 256 | 27,000 |
2007/05/23 | 256 | 263 | 256 | 259 | 53,000 |
2007/05/22 | 249 | 258 | 249 | 257 | 36,000 |
2007/05/21 | 250 | 254 | 249 | 251 | 47,000 |
2007/05/18 | 261 | 261 | 245 | 248 | 161,000 |
2007/05/17 | 273 | 273 | 255 | 266 | 118,000 |
2007/05/16 | 277 | 278 | 271 | 278 | 134,000 |
2007/05/15 | 265 | 273 | 263 | 273 | 53,000 |
2007/05/14 | 272 | 274 | 266 | 268 | 64,000 |
2007/05/11 | 275 | 277 | 268 | 268 | 42,000 |
2007/05/10 | 279 | 282 | 272 | 275 | 53,000 |
2007/05/09 | 279 | 284 | 277 | 279 | 96,000 |
2007/05/08 | 270 | 279 | 270 | 278 | 98,000 |
2007/05/07 | 268 | 271 | 266 | 270 | 54,000 |
2007/05/02 | 267 | 268 | 260 | 266 | 65,000 |
2007/05/01 | 262 | 266 | 260 | 266 | 75,000 |
2007/04/27 | 248 | 259 | 248 | 257 | 67,000 |
2007/04/26 | 252 | 252 | 245 | 248 | 64,000 |
2007/04/25 | 260 | 260 | 249 | 252 | 76,000 |
2007/04/24 | 263 | 263 | 255 | 256 | 100,000 |
2007/04/23 | 267 | 268 | 262 | 262 | 54,000 |
2007/04/20 | 273 | 273 | 266 | 267 | 44,000 |
2007/04/19 | 271 | 278 | 268 | 268 | 56,000 |
2007/04/18 | 270 | 270 | 262 | 270 | 117,000 |
2007/04/17 | 263 | 273 | 262 | 268 | 110,000 |
2007/04/16 | 275 | 281 | 265 | 265 | 96,000 |
2007/04/13 | 289 | 289 | 275 | 276 | 125,000 |
2007/04/12 | 289 | 291 | 286 | 289 | 122,000 |
2007/04/11 | 281 | 287 | 280 | 285 | 185,000 |
2007/04/10 | 265 | 278 | 265 | 278 | 199,000 |
2007/04/09 | 265 | 268 | 259 | 266 | 207,000 |
2007/04/06 | 273 | 273 | 262 | 266 | 226,000 |
2007/04/05 | 279 | 280 | 271 | 274 | 121,000 |
2007/04/04 | 288 | 291 | 276 | 281 | 162,000 |
2007/04/03 | 297 | 299 | 285 | 287 | 134,000 |
2007/04/02 | 302 | 304 | 293 | 296 | 245,000 |
2007/03/30 | 291 | 296 | 291 | 296 | 124,000 |
2007/03/29 | 290 | 291 | 287 | 290 | 94,000 |
2007/03/28 | 293 | 294 | 287 | 292 | 200,000 |
2007/03/27 | 305 | 305 | 297 | 298 | 127,000 |
2007/03/26 | 312 | 312 | 304 | 306 | 163,000 |
2007/03/23 | 317 | 317 | 304 | 304 | 331,000 |
2007/03/22 | 307 | 315 | 303 | 313 | 541,000 |
2007/03/20 | 289 | 297 | 288 | 297 | 326,000 |
2007/03/19 | 281 | 287 | 277 | 285 | 191,000 |
2007/03/16 | 280 | 281 | 273 | 277 | 143,000 |
2007/03/15 | 273 | 282 | 273 | 278 | 208,000 |
2007/03/14 | 261 | 286 | 257 | 276 | 404,000 |
2007/03/13 | 283 | 286 | 263 | 266 | 315,000 |
2007/03/12 | 289 | 289 | 282 | 284 | 178,000 |
2007/03/09 | 298 | 300 | 283 | 284 | 367,000 |
2007/03/08 | 298 | 299 | 293 | 297 | 269,000 |
2007/03/07 | 314 | 317 | 281 | 297 | 618,000 |
2007/03/06 | 294 | 306 | 290 | 299 | 657,000 |
2007/03/05 | 301 | 325 | 281 | 290 | 1,396,000 |
2007/03/02 | 304 | 307 | 291 | 300 | 826,000 |
2007/03/01 | 307 | 317 | 295 | 308 | 1,522,000 |
2007/02/28 | 243 | 288 | 243 | 282 | 1,069,000 |
2007/02/27 | 265 | 276 | 260 | 272 | 1,485,000 |
2007/02/26 | 240 | 253 | 240 | 250 | 739,000 |
2007/02/23 | 226 | 230 | 225 | 230 | 234,000 |
2007/02/22 | 227 | 232 | 223 | 223 | 483,000 |
2007/02/21 | 221 | 226 | 220 | 224 | 217,000 |
2007/02/20 | 217 | 225 | 216 | 216 | 607,000 |
2007/02/19 | 209 | 213 | 208 | 212 | 105,000 |
2007/02/16 | 211 | 211 | 208 | 208 | 93,000 |
2007/02/15 | 216 | 216 | 210 | 212 | 152,000 |
2007/02/14 | 215 | 216 | 214 | 216 | 138,000 |
2007/02/13 | 210 | 214 | 208 | 214 | 328,000 |
2007/02/09 | 222 | 234 | 221 | 222 | 579,000 |
2007/02/08 | 220 | 224 | 219 | 223 | 259,000 |
2007/02/07 | 218 | 220 | 215 | 216 | 127,000 |
2007/02/06 | 214 | 220 | 214 | 219 | 162,000 |
2007/02/05 | 213 | 216 | 210 | 214 | 155,000 |
2007/02/02 | 212 | 213 | 210 | 212 | 107,000 |
2007/02/01 | 210 | 215 | 210 | 211 | 154,000 |
2007/01/31 | 213 | 213 | 207 | 211 | 122,000 |
2007/01/30 | 216 | 216 | 213 | 213 | 146,000 |
2007/01/29 | 217 | 219 | 212 | 216 | 282,000 |
2007/01/26 | 210 | 222 | 209 | 219 | 625,000 |
2007/01/25 | 212 | 213 | 208 | 212 | 160,000 |
2007/01/24 | 209 | 211 | 207 | 210 | 125,000 |
2007/01/23 | 208 | 209 | 205 | 208 | 172,000 |
2007/01/22 | 209 | 212 | 205 | 210 | 264,000 |
2007/01/19 | 202 | 205 | 200 | 204 | 281,000 |
2007/01/18 | 195 | 198 | 193 | 198 | 339,000 |
2007/01/17 | 201 | 201 | 195 | 198 | 311,000 |
2007/01/16 | 209 | 212 | 187 | 202 | 363,000 |
2007/01/15 | 209 | 211 | 207 | 211 | 118,000 |
2007/01/12 | 213 | 213 | 208 | 212 | 83,000 |
2007/01/11 | 211 | 211 | 208 | 211 | 102,000 |
2007/01/10 | 211 | 212 | 210 | 212 | 39,000 |
2007/01/09 | 209 | 214 | 209 | 212 | 42,000 |
2007/01/05 | 215 | 216 | 211 | 214 | 107,000 |
2007/01/04 | 216 | 217 | 214 | 216 | 71,000 |