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 |
---|---|---|---|---|---|
2013/12/30 | 103 | 105 | 103 | 105 | 37,000 |
2013/12/27 | 102 | 103 | 101 | 103 | 10,000 |
2013/12/26 | 100 | 101 | 100 | 101 | 24,000 |
2013/12/25 | 100 | 101 | 98 | 98 | 44,000 |
2013/12/24 | 100 | 100 | 98 | 100 | 11,000 |
2013/12/20 | 100 | 100 | 99 | 100 | 26,000 |
2013/12/19 | 100 | 100 | 100 | 100 | 22,000 |
2013/12/18 | 101 | 101 | 100 | 100 | 31,000 |
2013/12/17 | 101 | 102 | 101 | 102 | 7,000 |
2013/12/16 | 102 | 102 | 100 | 101 | 10,000 |
2013/12/12 | 101 | 102 | 101 | 102 | 16,000 |
2013/12/11 | 101 | 101 | 101 | 101 | 19,000 |
2013/12/10 | 102 | 102 | 102 | 102 | 1,000 |
2013/12/09 | 102 | 102 | 101 | 101 | 12,000 |
2013/12/06 | 101 | 102 | 101 | 102 | 5,000 |
2013/12/05 | 103 | 103 | 101 | 102 | 82,000 |
2013/12/04 | 103 | 104 | 103 | 104 | 12,000 |
2013/12/03 | 104 | 104 | 103 | 104 | 20,000 |
2013/12/02 | 105 | 105 | 104 | 104 | 19,000 |
2013/11/29 | 105 | 106 | 104 | 106 | 15,000 |
2013/11/28 | 105 | 106 | 105 | 105 | 13,000 |
2013/11/27 | 104 | 105 | 104 | 105 | 2,000 |
2013/11/26 | 105 | 105 | 104 | 104 | 24,000 |
2013/11/25 | 106 | 106 | 105 | 105 | 20,000 |
2013/11/22 | 104 | 105 | 104 | 105 | 28,000 |
2013/11/21 | 103 | 104 | 103 | 104 | 14,000 |
2013/11/20 | 103 | 107 | 102 | 102 | 61,000 |
2013/11/18 | 104 | 104 | 102 | 103 | 28,000 |
2013/11/15 | 104 | 104 | 104 | 104 | 17,000 |
2013/11/14 | 104 | 104 | 102 | 103 | 7,000 |
2013/11/13 | 104 | 104 | 103 | 103 | 17,000 |
2013/11/12 | 104 | 104 | 104 | 104 | 1,000 |
2013/11/11 | 101 | 105 | 101 | 104 | 8,000 |
2013/11/08 | 101 | 102 | 101 | 102 | 13,000 |
2013/11/07 | 102 | 105 | 101 | 103 | 25,000 |
2013/11/06 | 100 | 101 | 100 | 101 | 45,000 |
2013/11/05 | 105 | 105 | 103 | 103 | 11,000 |
2013/11/01 | 106 | 106 | 103 | 104 | 14,000 |
2013/10/30 | 108 | 108 | 107 | 108 | 25,000 |
2013/10/29 | 106 | 106 | 105 | 106 | 7,000 |
2013/10/28 | 107 | 107 | 106 | 106 | 12,000 |
2013/10/25 | 107 | 107 | 105 | 106 | 29,000 |
2013/10/24 | 105 | 106 | 104 | 106 | 19,000 |
2013/10/23 | 104 | 104 | 104 | 104 | 11,000 |
2013/10/22 | 106 | 107 | 104 | 106 | 19,000 |
2013/10/21 | 105 | 105 | 105 | 105 | 6,000 |
2013/10/18 | 103 | 104 | 103 | 104 | 2,000 |
2013/10/17 | 104 | 104 | 104 | 104 | 6,000 |
2013/10/16 | 103 | 103 | 103 | 103 | 8,000 |
2013/10/15 | 104 | 104 | 101 | 103 | 27,000 |
2013/10/11 | 105 | 105 | 103 | 104 | 8,000 |
2013/10/10 | 104 | 104 | 104 | 104 | 12,000 |
2013/10/09 | 102 | 103 | 102 | 103 | 11,000 |
2013/10/08 | 101 | 102 | 101 | 102 | 3,000 |
2013/10/07 | 105 | 105 | 100 | 100 | 17,000 |
2013/10/04 | 104 | 105 | 102 | 103 | 9,000 |
2013/10/03 | 104 | 104 | 103 | 104 | 14,000 |
2013/10/02 | 106 | 107 | 105 | 105 | 42,000 |
2013/10/01 | 105 | 108 | 105 | 106 | 29,000 |
2013/09/30 | 105 | 108 | 104 | 108 | 5,000 |
2013/09/27 | 108 | 108 | 104 | 108 | 23,000 |
2013/09/26 | 105 | 111 | 103 | 106 | 32,000 |
2013/09/25 | 106 | 116 | 102 | 106 | 195,000 |
2013/09/24 | 102 | 104 | 102 | 104 | 19,000 |
2013/09/20 | 101 | 104 | 101 | 104 | 30,000 |
2013/09/19 | 100 | 103 | 100 | 101 | 23,000 |
2013/09/18 | 101 | 101 | 100 | 100 | 40,000 |
2013/09/17 | 100 | 100 | 100 | 100 | 3,000 |
2013/09/13 | 99 | 100 | 99 | 100 | 16,000 |
2013/09/12 | 98 | 98 | 98 | 98 | 6,000 |
2013/09/11 | 99 | 99 | 98 | 98 | 8,000 |
2013/09/10 | 99 | 100 | 99 | 99 | 8,000 |
2013/09/09 | 97 | 98 | 97 | 98 | 14,000 |
2013/09/06 | 96 | 96 | 96 | 96 | 18,000 |
2013/09/05 | 96 | 96 | 95 | 96 | 7,000 |
2013/09/04 | 95 | 96 | 95 | 96 | 5,000 |
2013/09/03 | 96 | 96 | 95 | 95 | 21,000 |
2013/09/02 | 96 | 96 | 94 | 96 | 18,000 |
2013/08/30 | 97 | 97 | 97 | 97 | 2,000 |
2013/08/29 | 97 | 97 | 96 | 96 | 14,000 |
2013/08/28 | 96 | 99 | 96 | 99 | 6,000 |
2013/08/26 | 98 | 100 | 98 | 100 | 9,000 |
2013/08/23 | 97 | 98 | 97 | 98 | 3,000 |
2013/08/22 | 96 | 97 | 95 | 97 | 11,000 |
2013/08/19 | 99 | 99 | 99 | 99 | 3,000 |
2013/08/16 | 97 | 99 | 97 | 98 | 5,000 |
2013/08/14 | 99 | 99 | 98 | 98 | 13,000 |
2013/08/13 | 100 | 100 | 100 | 100 | 16,000 |
2013/08/12 | 97 | 99 | 97 | 99 | 11,000 |
2013/08/09 | 98 | 98 | 97 | 97 | 11,000 |
2013/08/08 | 100 | 100 | 99 | 99 | 11,000 |
2013/08/07 | 101 | 101 | 99 | 99 | 15,000 |
2013/08/06 | 105 | 105 | 105 | 105 | 5,000 |
2013/08/05 | 99 | 108 | 99 | 105 | 13,000 |
2013/08/02 | 98 | 99 | 98 | 99 | 20,000 |
2013/08/01 | 99 | 99 | 95 | 96 | 10,000 |
2013/07/31 | 99 | 99 | 99 | 99 | 4,000 |
2013/07/30 | 97 | 99 | 97 | 99 | 6,000 |
2013/07/29 | 100 | 101 | 96 | 97 | 13,000 |
2013/07/26 | 101 | 101 | 100 | 100 | 7,000 |
2013/07/25 | 99 | 101 | 99 | 101 | 20,000 |
2013/07/24 | 100 | 100 | 100 | 100 | 10,000 |
2013/07/23 | 101 | 101 | 101 | 101 | 5,000 |
2013/07/22 | 101 | 101 | 101 | 101 | 3,000 |
2013/07/19 | 103 | 103 | 101 | 101 | 15,000 |
2013/07/18 | 104 | 104 | 102 | 103 | 12,000 |
2013/07/17 | 102 | 103 | 102 | 103 | 19,000 |
2013/07/16 | 101 | 102 | 101 | 102 | 10,000 |
2013/07/12 | 101 | 102 | 101 | 102 | 7,000 |
2013/07/11 | 101 | 101 | 101 | 101 | 3,000 |
2013/07/10 | 103 | 103 | 101 | 101 | 8,000 |
2013/07/09 | 101 | 103 | 101 | 103 | 5,000 |
2013/07/08 | 100 | 102 | 100 | 101 | 26,000 |
2013/07/05 | 98 | 102 | 98 | 98 | 23,000 |
2013/07/04 | 100 | 100 | 98 | 98 | 6,000 |
2013/07/03 | 99 | 100 | 99 | 100 | 8,000 |
2013/07/02 | 98 | 99 | 98 | 98 | 4,000 |
2013/07/01 | 97 | 98 | 97 | 98 | 5,000 |
2013/06/28 | 93 | 97 | 93 | 97 | 45,000 |
2013/06/27 | 93 | 93 | 93 | 93 | 6,000 |
2013/06/26 | 95 | 95 | 93 | 93 | 20,000 |
2013/06/25 | 95 | 95 | 94 | 95 | 8,000 |
2013/06/24 | 96 | 97 | 96 | 97 | 4,000 |
2013/06/21 | 94 | 95 | 93 | 95 | 17,000 |
2013/06/19 | 95 | 96 | 95 | 96 | 11,000 |
2013/06/18 | 95 | 95 | 94 | 94 | 17,000 |
2013/06/17 | 92 | 95 | 92 | 95 | 11,000 |
2013/06/14 | 94 | 94 | 92 | 93 | 16,000 |
2013/06/13 | 95 | 95 | 93 | 93 | 36,000 |
2013/06/12 | 97 | 97 | 94 | 96 | 59,000 |
2013/06/11 | 99 | 105 | 94 | 96 | 58,000 |
2013/06/10 | 98 | 98 | 95 | 98 | 20,000 |
2013/06/07 | 98 | 98 | 94 | 97 | 35,000 |
2013/06/06 | 100 | 100 | 99 | 99 | 26,000 |
2013/06/05 | 104 | 104 | 101 | 102 | 24,000 |
2013/06/04 | 103 | 105 | 102 | 105 | 13,000 |
2013/06/03 | 105 | 105 | 103 | 103 | 19,000 |
2013/05/31 | 106 | 107 | 105 | 105 | 30,000 |
2013/05/30 | 106 | 106 | 105 | 106 | 18,000 |
2013/05/29 | 108 | 108 | 106 | 107 | 43,000 |
2013/05/28 | 105 | 105 | 105 | 105 | 4,000 |
2013/05/27 | 105 | 106 | 105 | 106 | 15,000 |
2013/05/24 | 107 | 108 | 106 | 108 | 23,000 |
2013/05/23 | 111 | 111 | 106 | 106 | 62,000 |
2013/05/22 | 111 | 113 | 109 | 109 | 136,000 |
2013/05/21 | 108 | 110 | 107 | 110 | 82,000 |
2013/05/20 | 107 | 108 | 106 | 107 | 79,000 |
2013/05/17 | 105 | 107 | 105 | 107 | 20,000 |
2013/05/16 | 109 | 109 | 104 | 105 | 102,000 |
2013/05/15 | 112 | 113 | 107 | 109 | 203,000 |
2013/05/14 | 109 | 113 | 109 | 113 | 36,000 |
2013/05/13 | 110 | 111 | 109 | 110 | 34,000 |
2013/05/10 | 109 | 110 | 108 | 109 | 40,000 |
2013/05/09 | 111 | 111 | 107 | 108 | 73,000 |
2013/05/08 | 111 | 111 | 109 | 111 | 46,000 |
2013/05/07 | 112 | 112 | 109 | 110 | 39,000 |
2013/05/02 | 108 | 109 | 107 | 109 | 18,000 |
2013/05/01 | 109 | 110 | 109 | 109 | 12,000 |
2013/04/30 | 109 | 110 | 109 | 109 | 19,000 |
2013/04/26 | 112 | 112 | 110 | 111 | 31,000 |
2013/04/25 | 111 | 112 | 110 | 111 | 61,000 |
2013/04/24 | 110 | 111 | 109 | 111 | 48,000 |
2013/04/23 | 108 | 110 | 108 | 109 | 26,000 |
2013/04/22 | 109 | 109 | 107 | 108 | 21,000 |
2013/04/19 | 107 | 107 | 106 | 107 | 22,000 |
2013/04/18 | 107 | 108 | 106 | 108 | 18,000 |
2013/04/17 | 108 | 109 | 108 | 109 | 24,000 |
2013/04/16 | 105 | 107 | 102 | 107 | 39,000 |
2013/04/15 | 108 | 108 | 105 | 106 | 56,000 |
2013/04/12 | 109 | 109 | 108 | 109 | 56,000 |
2013/04/11 | 108 | 109 | 107 | 109 | 102,000 |
2013/04/10 | 111 | 111 | 107 | 107 | 54,000 |
2013/04/09 | 111 | 112 | 106 | 110 | 122,000 |
2013/04/08 | 112 | 112 | 109 | 110 | 11,000 |
2013/04/05 | 110 | 111 | 107 | 110 | 24,000 |
2013/04/04 | 106 | 106 | 105 | 105 | 4,000 |
2013/04/03 | 107 | 107 | 107 | 107 | 5,000 |
2013/04/02 | 108 | 108 | 105 | 105 | 24,000 |
2013/04/01 | 109 | 109 | 106 | 108 | 12,000 |
2013/03/29 | 113 | 114 | 111 | 112 | 10,000 |
2013/03/28 | 115 | 115 | 110 | 111 | 15,000 |
2013/03/26 | 115 | 119 | 112 | 115 | 19,000 |
2013/03/25 | 113 | 117 | 113 | 115 | 40,000 |
2013/03/22 | 115 | 115 | 114 | 114 | 9,000 |
2013/03/21 | 115 | 115 | 114 | 114 | 15,000 |
2013/03/19 | 115 | 116 | 114 | 114 | 23,000 |
2013/03/18 | 112 | 117 | 112 | 114 | 25,000 |
2013/03/15 | 115 | 115 | 111 | 114 | 56,000 |
2013/03/14 | 108 | 114 | 107 | 114 | 53,000 |
2013/03/13 | 108 | 108 | 108 | 108 | 15,000 |
2013/03/12 | 110 | 110 | 108 | 108 | 42,000 |
2013/03/11 | 107 | 110 | 107 | 110 | 43,000 |
2013/03/08 | 106 | 107 | 105 | 107 | 19,000 |
2013/03/07 | 107 | 107 | 106 | 106 | 16,000 |
2013/03/06 | 107 | 107 | 104 | 107 | 29,000 |
2013/03/05 | 107 | 107 | 105 | 105 | 10,000 |
2013/03/04 | 106 | 107 | 105 | 107 | 9,000 |
2013/03/01 | 107 | 107 | 106 | 106 | 4,000 |
2013/02/28 | 103 | 106 | 103 | 106 | 16,000 |
2013/02/27 | 104 | 104 | 102 | 103 | 17,000 |
2013/02/26 | 104 | 104 | 104 | 104 | 1,000 |
2013/02/25 | 106 | 106 | 104 | 106 | 9,000 |
2013/02/22 | 103 | 104 | 103 | 104 | 7,000 |
2013/02/21 | 103 | 103 | 102 | 103 | 17,000 |
2013/02/20 | 103 | 103 | 102 | 103 | 5,000 |
2013/02/19 | 102 | 104 | 102 | 102 | 10,000 |
2013/02/18 | 103 | 103 | 102 | 103 | 9,000 |
2013/02/15 | 103 | 104 | 97 | 101 | 84,000 |
2013/02/14 | 105 | 107 | 101 | 105 | 60,000 |
2013/02/13 | 109 | 109 | 106 | 106 | 75,000 |
2013/02/12 | 110 | 110 | 109 | 109 | 44,000 |
2013/02/08 | 110 | 110 | 109 | 109 | 27,000 |
2013/02/07 | 110 | 111 | 109 | 110 | 57,000 |
2013/02/06 | 109 | 112 | 109 | 109 | 56,000 |
2013/02/05 | 109 | 110 | 107 | 108 | 19,000 |
2013/02/04 | 108 | 109 | 107 | 109 | 66,000 |
2013/02/01 | 108 | 108 | 106 | 108 | 23,000 |
2013/01/31 | 107 | 108 | 106 | 107 | 30,000 |
2013/01/30 | 105 | 106 | 105 | 106 | 3,000 |
2013/01/29 | 106 | 108 | 106 | 106 | 32,000 |
2013/01/28 | 105 | 106 | 103 | 106 | 46,000 |
2013/01/25 | 107 | 108 | 105 | 107 | 19,000 |
2013/01/24 | 104 | 106 | 103 | 106 | 13,000 |
2013/01/23 | 106 | 106 | 104 | 104 | 35,000 |
2013/01/22 | 107 | 107 | 106 | 106 | 10,000 |
2013/01/21 | 106 | 107 | 106 | 107 | 21,000 |
2013/01/18 | 106 | 107 | 105 | 106 | 10,000 |
2013/01/17 | 103 | 106 | 102 | 104 | 65,000 |
2013/01/16 | 109 | 109 | 103 | 103 | 76,000 |
2013/01/15 | 110 | 112 | 109 | 109 | 46,000 |
2013/01/11 | 108 | 110 | 108 | 109 | 41,000 |
2013/01/10 | 107 | 108 | 106 | 107 | 38,000 |
2013/01/09 | 107 | 109 | 106 | 107 | 42,000 |
2013/01/08 | 106 | 107 | 105 | 107 | 39,000 |
2013/01/07 | 107 | 107 | 105 | 106 | 36,000 |
2013/01/04 | 105 | 113 | 104 | 104 | 76,000 |