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 |
|---|---|---|---|---|---|
| 2008/12/30 | 117 | 144 | 117 | 144 | 20,000 |
| 2008/12/29 | 116 | 130 | 116 | 127 | 34,000 |
| 2008/12/26 | 113 | 115 | 113 | 113 | 4,000 |
| 2008/12/25 | 113 | 113 | 113 | 113 | 4,000 |
| 2008/12/24 | 113 | 113 | 103 | 109 | 32,000 |
| 2008/12/22 | 116 | 124 | 109 | 113 | 11,000 |
| 2008/12/19 | 99 | 115 | 99 | 115 | 16,000 |
| 2008/12/18 | 104 | 109 | 104 | 109 | 15,000 |
| 2008/12/17 | 101 | 106 | 101 | 106 | 25,000 |
| 2008/12/16 | 100 | 102 | 100 | 102 | 6,000 |
| 2008/12/15 | 92 | 99 | 92 | 99 | 5,000 |
| 2008/12/10 | 93 | 97 | 93 | 97 | 3,000 |
| 2008/12/09 | 95 | 98 | 95 | 98 | 3,000 |
| 2008/12/08 | 98 | 98 | 98 | 98 | 3,000 |
| 2008/12/05 | 92 | 92 | 90 | 90 | 10,000 |
| 2008/12/03 | 97 | 97 | 97 | 97 | 2,000 |
| 2008/12/02 | 94 | 97 | 94 | 97 | 4,000 |
| 2008/12/01 | 91 | 91 | 91 | 91 | 2,000 |
| 2008/11/28 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/11/27 | 99 | 99 | 99 | 99 | 2,000 |
| 2008/11/26 | 93 | 98 | 93 | 98 | 4,000 |
| 2008/11/25 | 100 | 100 | 92 | 92 | 9,000 |
| 2008/11/21 | 96 | 96 | 90 | 90 | 7,000 |
| 2008/11/20 | 92 | 92 | 92 | 92 | 1,000 |
| 2008/11/19 | 92 | 93 | 92 | 93 | 2,000 |
| 2008/11/17 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/11/14 | 98 | 98 | 98 | 98 | 3,000 |
| 2008/11/13 | 101 | 101 | 101 | 101 | 1,000 |
| 2008/11/12 | 100 | 101 | 100 | 101 | 2,000 |
| 2008/11/11 | 101 | 101 | 101 | 101 | 2,000 |
| 2008/11/10 | 100 | 101 | 98 | 101 | 4,000 |
| 2008/11/06 | 97 | 101 | 97 | 101 | 5,000 |
| 2008/11/05 | 99 | 101 | 99 | 101 | 10,000 |
| 2008/11/04 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/10/31 | 97 | 97 | 97 | 97 | 3,000 |
| 2008/10/30 | 93 | 98 | 93 | 97 | 5,000 |
| 2008/10/29 | 96 | 98 | 93 | 93 | 7,000 |
| 2008/10/28 | 96 | 96 | 95 | 95 | 2,000 |
| 2008/10/27 | 103 | 103 | 98 | 98 | 5,000 |
| 2008/10/23 | 99 | 100 | 99 | 100 | 4,000 |
| 2008/10/22 | 103 | 108 | 103 | 108 | 5,000 |
| 2008/10/21 | 102 | 105 | 102 | 105 | 8,000 |
| 2008/10/20 | 100 | 100 | 100 | 100 | 52,000 |
| 2008/10/16 | 90 | 99 | 89 | 95 | 29,000 |
| 2008/10/15 | 111 | 111 | 110 | 110 | 2,000 |
| 2008/10/14 | 107 | 111 | 107 | 111 | 22,000 |
| 2008/10/10 | 94 | 95 | 90 | 95 | 5,000 |
| 2008/10/09 | 96 | 98 | 96 | 98 | 3,000 |
| 2008/10/08 | 92 | 97 | 89 | 96 | 28,000 |
| 2008/10/07 | 93 | 106 | 85 | 106 | 108,000 |
| 2008/10/06 | 124 | 124 | 110 | 118 | 22,000 |
| 2008/10/02 | 135 | 137 | 134 | 134 | 11,000 |
| 2008/10/01 | 137 | 137 | 135 | 135 | 11,000 |
| 2008/09/30 | 137 | 140 | 137 | 139 | 13,000 |
| 2008/09/29 | 139 | 142 | 134 | 135 | 12,000 |
| 2008/09/26 | 144 | 145 | 132 | 144 | 13,000 |
| 2008/09/25 | 139 | 139 | 130 | 139 | 7,000 |
| 2008/09/24 | 138 | 140 | 138 | 138 | 4,000 |
| 2008/09/22 | 141 | 141 | 131 | 133 | 10,000 |
| 2008/09/19 | 127 | 130 | 125 | 130 | 26,000 |
| 2008/09/17 | 135 | 135 | 130 | 135 | 11,000 |
| 2008/09/16 | 130 | 130 | 130 | 130 | 7,000 |
| 2008/09/11 | 148 | 148 | 138 | 138 | 2,000 |
| 2008/09/10 | 138 | 138 | 138 | 138 | 5,000 |
| 2008/09/09 | 150 | 150 | 143 | 143 | 8,000 |
| 2008/09/08 | 142 | 147 | 142 | 147 | 13,000 |
| 2008/09/05 | 151 | 151 | 151 | 151 | 2,000 |
| 2008/09/04 | 155 | 155 | 154 | 154 | 4,000 |
| 2008/09/03 | 156 | 158 | 156 | 158 | 2,000 |
| 2008/09/02 | 159 | 160 | 155 | 155 | 5,000 |
| 2008/09/01 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/08/29 | 166 | 166 | 161 | 161 | 5,000 |
| 2008/08/27 | 165 | 166 | 165 | 166 | 2,000 |
| 2008/08/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/25 | 169 | 169 | 164 | 167 | 5,000 |
| 2008/08/22 | 167 | 167 | 166 | 166 | 2,000 |
| 2008/08/21 | 165 | 165 | 155 | 158 | 4,000 |
| 2008/08/19 | 160 | 165 | 160 | 165 | 2,000 |
| 2008/08/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/08/15 | 163 | 165 | 163 | 165 | 2,000 |
| 2008/08/14 | 164 | 164 | 164 | 164 | 3,000 |
| 2008/08/13 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/08/12 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/08/11 | 166 | 170 | 166 | 170 | 2,000 |
| 2008/08/08 | 166 | 169 | 166 | 169 | 8,000 |
| 2008/08/07 | 170 | 170 | 166 | 166 | 2,000 |
| 2008/08/06 | 165 | 170 | 165 | 170 | 15,000 |
| 2008/08/05 | 160 | 165 | 160 | 163 | 7,000 |
| 2008/08/04 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/08/01 | 175 | 175 | 169 | 169 | 7,000 |
| 2008/07/31 | 176 | 177 | 175 | 175 | 4,000 |
| 2008/07/30 | 175 | 175 | 172 | 172 | 5,000 |
| 2008/07/29 | 168 | 168 | 167 | 167 | 2,000 |
| 2008/07/28 | 173 | 173 | 165 | 165 | 9,000 |
| 2008/07/25 | 176 | 176 | 171 | 173 | 10,000 |
| 2008/07/24 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/07/23 | 170 | 175 | 170 | 171 | 11,000 |
| 2008/07/22 | 161 | 166 | 159 | 166 | 13,000 |
| 2008/07/18 | 172 | 172 | 169 | 170 | 10,000 |
| 2008/07/17 | 173 | 173 | 172 | 172 | 12,000 |
| 2008/07/16 | 170 | 173 | 170 | 173 | 2,000 |
| 2008/07/15 | 173 | 178 | 173 | 175 | 4,000 |
| 2008/07/14 | 175 | 177 | 175 | 177 | 6,000 |
| 2008/07/10 | 177 | 177 | 177 | 177 | 22,000 |
| 2008/07/09 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/07/08 | 178 | 179 | 177 | 179 | 4,000 |
| 2008/07/07 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/07/04 | 178 | 178 | 178 | 178 | 9,000 |
| 2008/07/03 | 180 | 180 | 179 | 180 | 6,000 |
| 2008/07/02 | 180 | 182 | 180 | 180 | 13,000 |
| 2008/07/01 | 180 | 181 | 178 | 180 | 8,000 |
| 2008/06/30 | 180 | 180 | 180 | 180 | 11,000 |
| 2008/06/27 | 181 | 182 | 181 | 182 | 3,000 |
| 2008/06/26 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/06/25 | 188 | 188 | 180 | 185 | 15,000 |
| 2008/06/24 | 184 | 187 | 184 | 187 | 2,000 |
| 2008/06/23 | 186 | 186 | 185 | 186 | 5,000 |
| 2008/06/20 | 189 | 189 | 187 | 187 | 4,000 |
| 2008/06/19 | 186 | 192 | 186 | 192 | 41,000 |
| 2008/06/18 | 184 | 185 | 184 | 185 | 3,000 |
| 2008/06/17 | 185 | 185 | 182 | 182 | 6,000 |
| 2008/06/16 | 181 | 182 | 181 | 182 | 3,000 |
| 2008/06/13 | 182 | 182 | 182 | 182 | 4,000 |
| 2008/06/12 | 184 | 184 | 183 | 184 | 5,000 |
| 2008/06/11 | 186 | 186 | 186 | 186 | 3,000 |
| 2008/06/10 | 190 | 190 | 188 | 188 | 6,000 |
| 2008/06/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/06/06 | 190 | 191 | 190 | 191 | 25,000 |
| 2008/06/05 | 191 | 191 | 187 | 190 | 14,000 |
| 2008/06/04 | 191 | 191 | 191 | 191 | 13,000 |
| 2008/06/03 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/06/02 | 189 | 190 | 189 | 190 | 5,000 |
| 2008/05/30 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/05/29 | 190 | 192 | 188 | 188 | 9,000 |
| 2008/05/28 | 195 | 195 | 190 | 190 | 12,000 |
| 2008/05/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/05/26 | 199 | 199 | 199 | 199 | 2,000 |
| 2008/05/23 | 197 | 199 | 197 | 199 | 7,000 |
| 2008/05/22 | 193 | 198 | 190 | 198 | 19,000 |
| 2008/05/21 | 198 | 198 | 194 | 196 | 14,000 |
| 2008/05/20 | 193 | 197 | 193 | 197 | 68,000 |
| 2008/05/19 | 189 | 192 | 188 | 192 | 16,000 |
| 2008/05/16 | 192 | 192 | 187 | 190 | 25,000 |
| 2008/05/15 | 190 | 192 | 188 | 192 | 39,000 |
| 2008/05/14 | 190 | 190 | 185 | 187 | 14,000 |
| 2008/05/13 | 188 | 188 | 184 | 184 | 7,000 |
| 2008/05/12 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/05/09 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/05/08 | 190 | 190 | 187 | 187 | 3,000 |
| 2008/05/07 | 185 | 190 | 185 | 190 | 7,000 |
| 2008/05/02 | 184 | 186 | 184 | 184 | 3,000 |
| 2008/05/01 | 185 | 185 | 181 | 181 | 14,000 |
| 2008/04/30 | 188 | 188 | 183 | 184 | 10,000 |
| 2008/04/28 | 183 | 185 | 180 | 185 | 10,000 |
| 2008/04/25 | 190 | 190 | 185 | 185 | 11,000 |
| 2008/04/24 | 189 | 190 | 189 | 190 | 8,000 |
| 2008/04/23 | 189 | 190 | 189 | 190 | 6,000 |
| 2008/04/22 | 183 | 190 | 183 | 188 | 18,000 |
| 2008/04/21 | 190 | 190 | 187 | 188 | 10,000 |
| 2008/04/18 | 187 | 187 | 186 | 187 | 6,000 |
| 2008/04/17 | 189 | 189 | 187 | 187 | 2,000 |
| 2008/04/16 | 189 | 189 | 185 | 186 | 11,000 |
| 2008/04/15 | 190 | 190 | 189 | 189 | 5,000 |
| 2008/04/14 | 192 | 192 | 192 | 192 | 1,000 |
| 2008/04/11 | 191 | 195 | 191 | 195 | 7,000 |
| 2008/04/10 | 200 | 202 | 200 | 200 | 4,000 |
| 2008/04/09 | 198 | 198 | 195 | 195 | 6,000 |
| 2008/04/08 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/04/07 | 205 | 205 | 205 | 205 | 5,000 |
| 2008/04/04 | 201 | 204 | 200 | 204 | 8,000 |
| 2008/04/03 | 201 | 201 | 201 | 201 | 4,000 |
| 2008/04/02 | 200 | 200 | 198 | 200 | 7,000 |
| 2008/04/01 | 195 | 196 | 195 | 196 | 4,000 |
| 2008/03/31 | 195 | 210 | 195 | 210 | 2,000 |
| 2008/03/28 | 199 | 199 | 195 | 195 | 2,000 |
| 2008/03/27 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/03/26 | 217 | 217 | 196 | 204 | 6,000 |
| 2008/03/25 | 228 | 228 | 215 | 220 | 5,000 |
| 2008/03/24 | 216 | 218 | 207 | 218 | 43,000 |
| 2008/03/21 | 225 | 226 | 224 | 226 | 49,000 |
| 2008/03/19 | 223 | 224 | 222 | 224 | 35,000 |
| 2008/03/18 | 220 | 225 | 220 | 223 | 83,000 |
| 2008/03/17 | 208 | 218 | 208 | 218 | 67,000 |
| 2008/03/14 | 197 | 209 | 197 | 209 | 13,000 |
| 2008/03/13 | 191 | 202 | 191 | 202 | 13,000 |
| 2008/03/12 | 200 | 202 | 200 | 202 | 12,000 |
| 2008/03/11 | 188 | 198 | 188 | 195 | 16,000 |
| 2008/03/10 | 189 | 189 | 183 | 183 | 7,000 |
| 2008/03/07 | 192 | 192 | 190 | 190 | 3,000 |
| 2008/03/06 | 192 | 192 | 192 | 192 | 2,000 |
| 2008/03/05 | 188 | 190 | 188 | 188 | 4,000 |
| 2008/03/04 | 193 | 193 | 193 | 193 | 2,000 |
| 2008/03/03 | 186 | 195 | 186 | 195 | 8,000 |
| 2008/02/29 | 195 | 202 | 195 | 201 | 5,000 |
| 2008/02/28 | 200 | 200 | 195 | 195 | 4,000 |
| 2008/02/27 | 199 | 202 | 199 | 202 | 5,000 |
| 2008/02/26 | 200 | 200 | 195 | 198 | 11,000 |
| 2008/02/25 | 194 | 197 | 188 | 197 | 13,000 |
| 2008/02/22 | 190 | 190 | 186 | 186 | 3,000 |
| 2008/02/21 | 190 | 195 | 190 | 191 | 13,000 |
| 2008/02/20 | 191 | 191 | 190 | 190 | 9,000 |
| 2008/02/19 | 190 | 190 | 189 | 190 | 13,000 |
| 2008/02/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/02/14 | 189 | 190 | 189 | 190 | 4,000 |
| 2008/02/13 | 182 | 182 | 181 | 181 | 2,000 |
| 2008/02/12 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/02/08 | 188 | 189 | 187 | 187 | 6,000 |
| 2008/02/06 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/02/05 | 201 | 201 | 191 | 191 | 3,000 |
| 2008/02/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/01/31 | 200 | 203 | 200 | 203 | 8,000 |
| 2008/01/30 | 190 | 203 | 190 | 202 | 20,000 |
| 2008/01/29 | 185 | 190 | 185 | 190 | 6,000 |
| 2008/01/25 | 182 | 190 | 181 | 190 | 15,000 |
| 2008/01/24 | 177 | 180 | 177 | 180 | 2,000 |
| 2008/01/23 | 176 | 177 | 176 | 177 | 6,000 |
| 2008/01/22 | 180 | 180 | 173 | 173 | 11,000 |
| 2008/01/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/01/18 | 171 | 175 | 167 | 175 | 19,000 |
| 2008/01/17 | 179 | 184 | 170 | 171 | 24,000 |
| 2008/01/16 | 181 | 189 | 180 | 180 | 65,000 |
| 2008/01/15 | 187 | 188 | 181 | 181 | 30,000 |
| 2008/01/11 | 191 | 191 | 186 | 186 | 20,000 |
| 2008/01/10 | 197 | 197 | 191 | 196 | 5,000 |
| 2008/01/09 | 188 | 195 | 188 | 195 | 7,000 |
| 2008/01/08 | 188 | 193 | 188 | 189 | 14,000 |
| 2008/01/07 | 201 | 201 | 191 | 192 | 17,000 |