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 |
---|---|---|---|---|---|
2012/12/28 | 105 | 105 | 101 | 103 | 34,000 |
2012/12/27 | 101 | 103 | 101 | 103 | 21,000 |
2012/12/26 | 100 | 100 | 100 | 100 | 10,000 |
2012/12/25 | 103 | 103 | 99 | 99 | 39,000 |
2012/12/21 | 100 | 100 | 98 | 98 | 19,000 |
2012/12/20 | 100 | 102 | 100 | 100 | 29,000 |
2012/12/19 | 97 | 100 | 97 | 100 | 90,000 |
2012/12/18 | 97 | 97 | 95 | 97 | 29,000 |
2012/12/17 | 97 | 97 | 95 | 95 | 33,000 |
2012/12/14 | 94 | 96 | 94 | 95 | 41,000 |
2012/12/13 | 94 | 95 | 93 | 94 | 26,000 |
2012/12/12 | 93 | 94 | 93 | 93 | 25,000 |
2012/12/11 | 93 | 93 | 92 | 92 | 20,000 |
2012/12/10 | 93 | 95 | 93 | 93 | 24,000 |
2012/12/07 | 94 | 94 | 94 | 94 | 3,000 |
2012/12/06 | 94 | 94 | 93 | 93 | 23,000 |
2012/12/05 | 93 | 93 | 93 | 93 | 5,000 |
2012/12/04 | 94 | 94 | 92 | 93 | 12,000 |
2012/12/03 | 93 | 95 | 93 | 95 | 17,000 |
2012/11/29 | 93 | 94 | 93 | 93 | 20,000 |
2012/11/28 | 94 | 95 | 94 | 94 | 16,000 |
2012/11/27 | 94 | 94 | 94 | 94 | 9,000 |
2012/11/26 | 93 | 95 | 93 | 94 | 16,000 |
2012/11/22 | 93 | 93 | 92 | 93 | 22,000 |
2012/11/21 | 92 | 92 | 92 | 92 | 5,000 |
2012/11/20 | 93 | 93 | 92 | 92 | 10,000 |
2012/11/19 | 90 | 91 | 90 | 91 | 14,000 |
2012/11/16 | 90 | 90 | 90 | 90 | 12,000 |
2012/11/15 | 90 | 91 | 90 | 91 | 6,000 |
2012/11/14 | 89 | 91 | 89 | 91 | 9,000 |
2012/11/13 | 90 | 90 | 90 | 90 | 3,000 |
2012/11/12 | 92 | 92 | 90 | 91 | 9,000 |
2012/11/08 | 90 | 92 | 90 | 92 | 12,000 |
2012/11/07 | 90 | 90 | 90 | 90 | 2,000 |
2012/11/06 | 90 | 91 | 89 | 90 | 15,000 |
2012/11/05 | 90 | 90 | 90 | 90 | 3,000 |
2012/11/02 | 91 | 91 | 90 | 90 | 7,000 |
2012/11/01 | 90 | 91 | 90 | 90 | 32,000 |
2012/10/31 | 91 | 92 | 91 | 92 | 3,000 |
2012/10/30 | 93 | 93 | 90 | 90 | 21,000 |
2012/10/29 | 92 | 93 | 92 | 93 | 7,000 |
2012/10/26 | 94 | 94 | 93 | 93 | 12,000 |
2012/10/25 | 93 | 94 | 91 | 94 | 9,000 |
2012/10/24 | 92 | 92 | 92 | 92 | 8,000 |
2012/10/23 | 91 | 92 | 91 | 92 | 7,000 |
2012/10/22 | 91 | 91 | 91 | 91 | 2,000 |
2012/10/19 | 91 | 91 | 91 | 91 | 3,000 |
2012/10/18 | 89 | 92 | 89 | 92 | 11,000 |
2012/10/17 | 89 | 90 | 89 | 89 | 8,000 |
2012/10/15 | 88 | 89 | 88 | 89 | 8,000 |
2012/10/12 | 89 | 90 | 89 | 89 | 6,000 |
2012/10/11 | 89 | 91 | 89 | 91 | 8,000 |
2012/10/10 | 89 | 91 | 88 | 91 | 9,000 |
2012/10/09 | 90 | 90 | 90 | 90 | 8,000 |
2012/10/05 | 92 | 93 | 92 | 93 | 2,000 |
2012/10/04 | 92 | 92 | 91 | 91 | 6,000 |
2012/10/03 | 91 | 91 | 91 | 91 | 1,000 |
2012/10/02 | 92 | 93 | 91 | 93 | 13,000 |
2012/10/01 | 93 | 93 | 92 | 92 | 13,000 |
2012/09/28 | 91 | 95 | 90 | 95 | 22,000 |
2012/09/27 | 92 | 92 | 92 | 92 | 4,000 |
2012/09/26 | 90 | 92 | 90 | 92 | 16,000 |
2012/09/25 | 91 | 92 | 91 | 92 | 8,000 |
2012/09/24 | 91 | 91 | 90 | 91 | 6,000 |
2012/09/21 | 91 | 92 | 90 | 90 | 12,000 |
2012/09/20 | 93 | 94 | 92 | 92 | 11,000 |
2012/09/19 | 91 | 93 | 91 | 93 | 11,000 |
2012/09/18 | 93 | 93 | 93 | 93 | 2,000 |
2012/09/14 | 92 | 94 | 92 | 93 | 23,000 |
2012/09/13 | 90 | 91 | 89 | 91 | 13,000 |
2012/09/12 | 89 | 90 | 89 | 90 | 20,000 |
2012/09/11 | 92 | 92 | 90 | 92 | 6,000 |
2012/09/10 | 92 | 92 | 92 | 92 | 5,000 |
2012/09/07 | 89 | 92 | 89 | 92 | 22,000 |
2012/09/06 | 88 | 88 | 88 | 88 | 11,000 |
2012/09/05 | 89 | 89 | 88 | 89 | 14,000 |
2012/09/04 | 90 | 91 | 88 | 91 | 28,000 |
2012/09/03 | 91 | 93 | 91 | 93 | 12,000 |
2012/08/31 | 93 | 93 | 91 | 92 | 21,000 |
2012/08/30 | 92 | 93 | 91 | 93 | 10,000 |
2012/08/29 | 92 | 93 | 92 | 93 | 5,000 |
2012/08/28 | 93 | 93 | 92 | 92 | 15,000 |
2012/08/27 | 95 | 95 | 93 | 94 | 14,000 |
2012/08/24 | 94 | 95 | 92 | 95 | 24,000 |
2012/08/23 | 95 | 96 | 95 | 96 | 7,000 |
2012/08/22 | 96 | 96 | 95 | 95 | 3,000 |
2012/08/21 | 97 | 97 | 96 | 96 | 10,000 |
2012/08/20 | 97 | 98 | 96 | 97 | 13,000 |
2012/08/17 | 98 | 98 | 96 | 97 | 31,000 |
2012/08/16 | 94 | 95 | 94 | 95 | 6,000 |
2012/08/15 | 95 | 95 | 93 | 93 | 14,000 |
2012/08/14 | 94 | 95 | 94 | 95 | 11,000 |
2012/08/13 | 94 | 94 | 94 | 94 | 8,000 |
2012/08/10 | 95 | 95 | 95 | 95 | 6,000 |
2012/08/09 | 95 | 95 | 94 | 95 | 9,000 |
2012/08/08 | 94 | 95 | 94 | 95 | 14,000 |
2012/08/07 | 94 | 94 | 93 | 94 | 10,000 |
2012/08/06 | 94 | 95 | 94 | 94 | 10,000 |
2012/08/03 | 95 | 95 | 94 | 95 | 17,000 |
2012/08/02 | 95 | 96 | 95 | 95 | 7,000 |
2012/08/01 | 95 | 95 | 95 | 95 | 3,000 |
2012/07/31 | 96 | 97 | 96 | 97 | 6,000 |
2012/07/30 | 97 | 97 | 95 | 96 | 12,000 |
2012/07/27 | 96 | 97 | 95 | 97 | 20,000 |
2012/07/26 | 93 | 95 | 93 | 94 | 30,000 |
2012/07/25 | 98 | 98 | 94 | 94 | 28,000 |
2012/07/24 | 97 | 97 | 94 | 97 | 21,000 |
2012/07/23 | 99 | 99 | 97 | 97 | 23,000 |
2012/07/20 | 98 | 99 | 98 | 99 | 7,000 |
2012/07/19 | 99 | 99 | 98 | 98 | 5,000 |
2012/07/18 | 100 | 100 | 96 | 98 | 56,000 |
2012/07/17 | 100 | 100 | 99 | 99 | 11,000 |
2012/07/13 | 99 | 100 | 99 | 100 | 15,000 |
2012/07/12 | 100 | 100 | 100 | 100 | 1,000 |
2012/07/11 | 100 | 100 | 99 | 100 | 14,000 |
2012/07/10 | 101 | 101 | 100 | 100 | 21,000 |
2012/07/09 | 103 | 103 | 100 | 101 | 31,000 |
2012/07/06 | 105 | 105 | 102 | 103 | 22,000 |
2012/07/05 | 106 | 106 | 106 | 106 | 6,000 |
2012/07/04 | 106 | 106 | 106 | 106 | 16,000 |
2012/07/03 | 105 | 105 | 105 | 105 | 10,000 |
2012/07/02 | 107 | 107 | 104 | 105 | 20,000 |
2012/06/29 | 103 | 104 | 103 | 104 | 5,000 |
2012/06/28 | 103 | 103 | 103 | 103 | 7,000 |
2012/06/27 | 102 | 102 | 101 | 102 | 15,000 |
2012/06/26 | 101 | 101 | 100 | 100 | 33,000 |
2012/06/25 | 103 | 103 | 101 | 101 | 61,000 |
2012/06/22 | 99 | 100 | 99 | 100 | 27,000 |
2012/06/21 | 101 | 101 | 100 | 100 | 19,000 |
2012/06/20 | 100 | 101 | 99 | 101 | 43,000 |
2012/06/19 | 97 | 99 | 96 | 99 | 124,000 |
2012/06/18 | 100 | 101 | 100 | 101 | 19,000 |
2012/06/15 | 99 | 100 | 99 | 99 | 9,000 |
2012/06/14 | 99 | 99 | 99 | 99 | 2,000 |
2012/06/13 | 100 | 100 | 100 | 100 | 9,000 |
2012/06/12 | 102 | 102 | 100 | 100 | 5,000 |
2012/06/11 | 100 | 102 | 100 | 102 | 3,000 |
2012/06/07 | 104 | 104 | 102 | 102 | 5,000 |
2012/06/06 | 102 | 102 | 102 | 102 | 1,000 |
2012/06/05 | 100 | 100 | 100 | 100 | 1,000 |
2012/06/04 | 100 | 100 | 97 | 100 | 26,000 |
2012/06/01 | 101 | 101 | 101 | 101 | 2,000 |
2012/05/31 | 101 | 103 | 101 | 103 | 5,000 |
2012/05/30 | 103 | 104 | 103 | 104 | 2,000 |
2012/05/29 | 103 | 103 | 102 | 102 | 2,000 |
2012/05/28 | 103 | 104 | 103 | 104 | 3,000 |
2012/05/25 | 104 | 104 | 100 | 103 | 11,000 |
2012/05/24 | 104 | 104 | 104 | 104 | 3,000 |
2012/05/23 | 101 | 101 | 99 | 99 | 4,000 |
2012/05/22 | 100 | 101 | 100 | 100 | 5,000 |
2012/05/21 | 99 | 100 | 99 | 100 | 6,000 |
2012/05/18 | 101 | 101 | 97 | 97 | 26,000 |
2012/05/17 | 100 | 102 | 100 | 102 | 14,000 |
2012/05/16 | 101 | 103 | 100 | 100 | 19,000 |
2012/05/15 | 106 | 106 | 99 | 101 | 45,000 |
2012/05/14 | 111 | 111 | 106 | 107 | 23,000 |
2012/05/11 | 113 | 114 | 108 | 111 | 27,000 |
2012/05/10 | 113 | 113 | 113 | 113 | 2,000 |
2012/05/09 | 117 | 117 | 112 | 112 | 14,000 |
2012/05/08 | 116 | 116 | 116 | 116 | 3,000 |
2012/05/07 | 115 | 115 | 114 | 114 | 9,000 |
2012/05/02 | 115 | 116 | 115 | 116 | 5,000 |
2012/05/01 | 117 | 117 | 115 | 115 | 13,000 |
2012/04/27 | 118 | 118 | 117 | 117 | 12,000 |
2012/04/26 | 118 | 118 | 118 | 118 | 8,000 |
2012/04/25 | 120 | 120 | 117 | 118 | 15,000 |
2012/04/24 | 118 | 118 | 116 | 118 | 21,000 |
2012/04/23 | 119 | 121 | 118 | 118 | 9,000 |
2012/04/20 | 118 | 118 | 118 | 118 | 1,000 |
2012/04/19 | 118 | 118 | 116 | 118 | 41,000 |
2012/04/18 | 119 | 119 | 116 | 118 | 40,000 |
2012/04/17 | 119 | 119 | 118 | 118 | 7,000 |
2012/04/16 | 120 | 120 | 116 | 118 | 19,000 |
2012/04/13 | 119 | 120 | 119 | 120 | 2,000 |
2012/04/12 | 119 | 120 | 119 | 119 | 13,000 |
2012/04/11 | 117 | 119 | 116 | 119 | 15,000 |
2012/04/10 | 120 | 121 | 119 | 119 | 35,000 |
2012/04/09 | 121 | 121 | 119 | 121 | 16,000 |
2012/04/06 | 121 | 123 | 121 | 123 | 18,000 |
2012/04/05 | 122 | 122 | 121 | 122 | 33,000 |
2012/04/04 | 125 | 126 | 123 | 125 | 38,000 |
2012/04/03 | 128 | 128 | 126 | 127 | 22,000 |
2012/04/02 | 131 | 132 | 129 | 129 | 11,000 |
2012/03/30 | 129 | 132 | 129 | 130 | 24,000 |
2012/03/29 | 132 | 142 | 127 | 130 | 53,000 |
2012/03/28 | 130 | 134 | 130 | 132 | 23,000 |
2012/03/27 | 135 | 135 | 134 | 134 | 9,000 |
2012/03/26 | 135 | 135 | 133 | 133 | 12,000 |
2012/03/23 | 132 | 136 | 132 | 136 | 25,000 |
2012/03/22 | 131 | 133 | 131 | 132 | 22,000 |
2012/03/21 | 138 | 138 | 134 | 135 | 41,000 |
2012/03/19 | 135 | 138 | 134 | 138 | 16,000 |
2012/03/16 | 134 | 137 | 131 | 137 | 89,000 |
2012/03/15 | 136 | 137 | 132 | 134 | 84,000 |
2012/03/14 | 130 | 134 | 128 | 134 | 29,000 |
2012/03/13 | 127 | 128 | 126 | 127 | 27,000 |
2012/03/12 | 127 | 130 | 127 | 127 | 35,000 |
2012/03/09 | 126 | 128 | 120 | 126 | 68,000 |
2012/03/08 | 126 | 128 | 126 | 128 | 21,000 |
2012/03/07 | 123 | 127 | 122 | 127 | 27,000 |
2012/03/06 | 125 | 126 | 124 | 125 | 23,000 |
2012/03/05 | 129 | 129 | 126 | 126 | 7,000 |
2012/03/02 | 129 | 129 | 126 | 129 | 19,000 |
2012/03/01 | 131 | 134 | 128 | 128 | 43,000 |
2012/02/29 | 130 | 139 | 129 | 130 | 95,000 |
2012/02/28 | 129 | 129 | 128 | 128 | 5,000 |
2012/02/27 | 130 | 130 | 129 | 129 | 31,000 |
2012/02/24 | 133 | 133 | 125 | 125 | 73,000 |
2012/02/23 | 124 | 125 | 123 | 125 | 20,000 |
2012/02/22 | 123 | 123 | 122 | 122 | 18,000 |
2012/02/21 | 120 | 121 | 120 | 121 | 10,000 |
2012/02/20 | 121 | 121 | 120 | 120 | 6,000 |
2012/02/17 | 119 | 119 | 119 | 119 | 20,000 |
2012/02/16 | 122 | 123 | 119 | 119 | 49,000 |
2012/02/15 | 120 | 121 | 119 | 121 | 16,000 |
2012/02/14 | 118 | 119 | 117 | 118 | 61,000 |
2012/02/13 | 118 | 119 | 117 | 117 | 31,000 |
2012/02/10 | 125 | 125 | 123 | 124 | 12,000 |
2012/02/09 | 123 | 123 | 122 | 123 | 23,000 |
2012/02/08 | 123 | 123 | 121 | 123 | 14,000 |
2012/02/07 | 121 | 123 | 121 | 123 | 6,000 |
2012/02/06 | 119 | 123 | 119 | 121 | 11,000 |
2012/02/03 | 121 | 121 | 121 | 121 | 6,000 |
2012/02/02 | 119 | 123 | 119 | 122 | 11,000 |
2012/02/01 | 121 | 121 | 118 | 119 | 8,000 |
2012/01/31 | 120 | 121 | 117 | 119 | 91,000 |
2012/01/30 | 121 | 127 | 119 | 120 | 65,000 |
2012/01/27 | 118 | 120 | 118 | 119 | 60,000 |
2012/01/26 | 117 | 121 | 117 | 119 | 97,000 |
2012/01/25 | 120 | 120 | 117 | 117 | 173,000 |
2012/01/24 | 120 | 120 | 117 | 119 | 10,000 |
2012/01/23 | 117 | 120 | 117 | 117 | 17,000 |
2012/01/20 | 115 | 115 | 114 | 114 | 31,000 |
2012/01/19 | 117 | 117 | 116 | 116 | 14,000 |
2012/01/18 | 112 | 116 | 112 | 116 | 34,000 |
2012/01/17 | 111 | 112 | 110 | 111 | 21,000 |
2012/01/16 | 109 | 110 | 106 | 110 | 28,000 |
2012/01/13 | 107 | 109 | 105 | 109 | 21,000 |
2012/01/12 | 108 | 109 | 108 | 108 | 8,000 |
2012/01/11 | 110 | 110 | 108 | 108 | 17,000 |
2012/01/10 | 106 | 110 | 106 | 110 | 42,000 |
2012/01/06 | 111 | 111 | 108 | 108 | 9,000 |
2012/01/05 | 108 | 111 | 108 | 111 | 11,000 |
2012/01/04 | 106 | 108 | 105 | 108 | 6,000 |