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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,262 | 2,330 | 2,179 | 2,179 | 33,500 |
| 2017/12/28 | 2,022 | 2,300 | 2,022 | 2,211 | 38,500 |
| 2017/12/27 | 1,943 | 2,030 | 1,943 | 2,030 | 9,300 |
| 2017/12/26 | 1,949 | 1,955 | 1,943 | 1,943 | 5,800 |
| 2017/12/25 | 1,960 | 1,970 | 1,950 | 1,956 | 5,900 |
| 2017/12/22 | 1,974 | 1,974 | 1,938 | 1,968 | 11,300 |
| 2017/12/21 | 1,926 | 1,949 | 1,915 | 1,938 | 6,000 |
| 2017/12/20 | 1,934 | 1,946 | 1,923 | 1,923 | 6,400 |
| 2017/12/19 | 1,968 | 1,986 | 1,951 | 1,951 | 6,700 |
| 2017/12/18 | 1,939 | 1,964 | 1,939 | 1,963 | 4,200 |
| 2017/12/15 | 1,937 | 1,957 | 1,920 | 1,936 | 6,300 |
| 2017/12/14 | 1,904 | 1,907 | 1,823 | 1,907 | 11,100 |
| 2017/12/13 | 1,940 | 1,940 | 1,909 | 1,910 | 7,300 |
| 2017/12/12 | 1,951 | 1,959 | 1,950 | 1,950 | 500 |
| 2017/12/11 | 1,953 | 1,959 | 1,915 | 1,946 | 4,100 |
| 2017/12/08 | 1,963 | 1,980 | 1,947 | 1,950 | 4,600 |
| 2017/12/07 | 1,961 | 1,981 | 1,955 | 1,981 | 3,200 |
| 2017/12/06 | 1,996 | 1,998 | 1,970 | 1,992 | 3,000 |
| 2017/12/05 | 2,092 | 2,092 | 1,902 | 1,996 | 29,800 |
| 2017/12/04 | 1,995 | 1,998 | 1,967 | 1,990 | 11,400 |
| 2017/12/01 | 2,012 | 2,024 | 2,001 | 2,001 | 5,400 |
| 2017/11/30 | 2,040 | 2,040 | 1,979 | 2,012 | 12,400 |
| 2017/11/29 | 2,034 | 2,068 | 1,999 | 2,040 | 14,600 |
| 2017/11/28 | 2,030 | 2,030 | 1,974 | 2,028 | 18,300 |
| 2017/11/27 | 2,082 | 2,082 | 2,020 | 2,030 | 7,700 |
| 2017/11/24 | 2,093 | 2,093 | 2,041 | 2,082 | 7,300 |
| 2017/11/22 | 2,094 | 2,131 | 2,086 | 2,089 | 6,400 |
| 2017/11/21 | 2,130 | 2,130 | 2,091 | 2,091 | 7,400 |
| 2017/11/20 | 2,099 | 2,138 | 2,073 | 2,130 | 15,200 |
| 2017/11/17 | 2,071 | 2,071 | 2,020 | 2,057 | 11,500 |
| 2017/11/16 | 1,959 | 2,072 | 1,955 | 2,021 | 22,500 |
| 2017/11/15 | 2,095 | 2,095 | 1,901 | 1,935 | 56,900 |
| 2017/11/14 | 2,070 | 2,130 | 1,996 | 2,098 | 29,000 |
| 2017/11/13 | 2,065 | 2,100 | 2,050 | 2,053 | 6,500 |
| 2017/11/10 | 2,019 | 2,075 | 1,985 | 2,061 | 20,400 |
| 2017/11/09 | 2,180 | 2,180 | 1,995 | 2,049 | 25,100 |
| 2017/11/08 | 2,144 | 2,157 | 2,106 | 2,141 | 18,000 |
| 2017/11/07 | 2,110 | 2,129 | 2,085 | 2,118 | 13,500 |
| 2017/11/06 | 2,025 | 2,139 | 2,014 | 2,109 | 31,400 |
| 2017/11/02 | 2,001 | 2,020 | 1,991 | 1,993 | 10,000 |
| 2017/11/01 | 2,011 | 2,018 | 2,000 | 2,003 | 7,800 |
| 2017/10/31 | 1,954 | 2,014 | 1,952 | 2,011 | 11,900 |
| 2017/10/30 | 1,982 | 1,995 | 1,960 | 1,987 | 11,600 |
| 2017/10/27 | 1,935 | 1,990 | 1,922 | 1,990 | 18,100 |
| 2017/10/26 | 1,915 | 1,946 | 1,911 | 1,935 | 11,100 |
| 2017/10/25 | 1,933 | 1,949 | 1,907 | 1,913 | 11,700 |
| 2017/10/24 | 1,925 | 1,956 | 1,913 | 1,956 | 8,800 |
| 2017/10/23 | 1,931 | 1,964 | 1,907 | 1,930 | 10,500 |
| 2017/10/20 | 1,955 | 1,955 | 1,878 | 1,905 | 21,100 |
| 2017/10/19 | 1,990 | 1,993 | 1,940 | 1,963 | 29,200 |
| 2017/10/18 | 1,930 | 2,000 | 1,921 | 1,923 | 47,300 |
| 2017/10/17 | 2,020 | 2,060 | 1,903 | 1,903 | 207,500 |
| 2017/10/16 | 1,940 | 1,940 | 1,940 | 1,940 | 15,000 |
| 2017/10/13 | 1,522 | 1,545 | 1,518 | 1,540 | 6,600 |
| 2017/10/12 | 1,535 | 1,545 | 1,517 | 1,518 | 4,900 |
| 2017/10/11 | 1,531 | 1,545 | 1,520 | 1,540 | 1,800 |
| 2017/10/10 | 1,530 | 1,544 | 1,530 | 1,544 | 2,200 |
| 2017/10/06 | 1,490 | 1,529 | 1,478 | 1,529 | 1,700 |
| 2017/10/05 | 1,525 | 1,525 | 1,494 | 1,500 | 3,800 |
| 2017/10/04 | 1,510 | 1,530 | 1,508 | 1,524 | 2,500 |
| 2017/10/03 | 1,476 | 1,510 | 1,476 | 1,510 | 6,900 |
| 2017/10/02 | 1,493 | 1,494 | 1,473 | 1,473 | 3,500 |
| 2017/09/29 | 1,490 | 1,498 | 1,472 | 1,493 | 3,300 |
| 2017/09/28 | 1,505 | 1,505 | 1,465 | 1,465 | 2,300 |
| 2017/09/27 | 1,468 | 1,500 | 1,439 | 1,500 | 3,800 |
| 2017/09/26 | 1,433 | 1,460 | 1,433 | 1,460 | 3,100 |
| 2017/09/25 | 1,398 | 1,450 | 1,398 | 1,448 | 3,600 |
| 2017/09/22 | 1,444 | 1,444 | 1,388 | 1,398 | 5,900 |
| 2017/09/21 | 1,482 | 1,482 | 1,440 | 1,444 | 4,300 |
| 2017/09/20 | 1,471 | 1,489 | 1,470 | 1,489 | 2,400 |
| 2017/09/19 | 1,500 | 1,500 | 1,470 | 1,472 | 2,900 |
| 2017/09/15 | 1,500 | 1,505 | 1,488 | 1,488 | 4,700 |
| 2017/09/14 | 1,500 | 1,538 | 1,500 | 1,508 | 1,800 |
| 2017/09/13 | 1,490 | 1,530 | 1,490 | 1,500 | 11,500 |
| 2017/09/12 | 1,476 | 1,490 | 1,454 | 1,490 | 3,800 |
| 2017/09/11 | 1,456 | 1,457 | 1,425 | 1,457 | 1,600 |
| 2017/09/08 | 1,470 | 1,488 | 1,456 | 1,456 | 2,200 |
| 2017/09/07 | 1,465 | 1,485 | 1,441 | 1,460 | 2,400 |
| 2017/09/06 | 1,400 | 1,500 | 1,362 | 1,486 | 7,800 |
| 2017/09/05 | 1,489 | 1,489 | 1,380 | 1,422 | 13,200 |
| 2017/09/04 | 1,474 | 1,510 | 1,450 | 1,490 | 9,900 |
| 2017/09/01 | 1,487 | 1,487 | 1,465 | 1,485 | 7,100 |
| 2017/08/31 | 1,516 | 1,531 | 1,472 | 1,499 | 8,700 |
| 2017/08/30 | 1,549 | 1,549 | 1,520 | 1,523 | 19,500 |
| 2017/08/29 | 1,450 | 1,550 | 1,407 | 1,481 | 19,200 |
| 2017/08/28 | 1,481 | 1,485 | 1,463 | 1,464 | 14,600 |
| 2017/08/25 | 1,406 | 1,500 | 1,366 | 1,460 | 31,900 |
| 2017/08/24 | 1,367 | 1,418 | 1,360 | 1,412 | 13,600 |
| 2017/08/23 | 1,398 | 1,398 | 1,370 | 1,373 | 4,800 |
| 2017/08/22 | 1,360 | 1,380 | 1,341 | 1,352 | 1,600 |
| 2017/08/21 | 1,380 | 1,380 | 1,350 | 1,352 | 2,000 |
| 2017/08/18 | 1,349 | 1,380 | 1,312 | 1,370 | 5,000 |
| 2017/08/17 | 1,357 | 1,385 | 1,355 | 1,381 | 4,500 |
| 2017/08/16 | 1,365 | 1,389 | 1,355 | 1,359 | 8,500 |
| 2017/08/15 | 1,351 | 1,390 | 1,351 | 1,362 | 2,400 |
| 2017/08/14 | 1,364 | 1,382 | 1,352 | 1,356 | 3,400 |
| 2017/08/10 | 1,334 | 1,394 | 1,296 | 1,394 | 20,200 |
| 2017/08/09 | 1,397 | 1,420 | 1,321 | 1,321 | 58,100 |
| 2017/08/08 | 1,399 | 1,399 | 1,370 | 1,397 | 8,400 |
| 2017/08/07 | 1,374 | 1,383 | 1,355 | 1,383 | 5,500 |
| 2017/08/04 | 1,360 | 1,384 | 1,360 | 1,369 | 2,700 |
| 2017/08/03 | 1,364 | 1,387 | 1,352 | 1,359 | 12,800 |
| 2017/08/02 | 1,357 | 1,377 | 1,340 | 1,376 | 9,400 |
| 2017/08/01 | 1,360 | 1,387 | 1,323 | 1,347 | 16,600 |
| 2017/07/31 | 1,314 | 1,385 | 1,257 | 1,361 | 10,800 |
| 2017/07/28 | 1,292 | 1,320 | 1,290 | 1,320 | 13,000 |
| 2017/07/27 | 1,250 | 1,290 | 1,221 | 1,290 | 8,100 |
| 2017/07/26 | 1,216 | 1,254 | 1,216 | 1,241 | 14,300 |
| 2017/07/25 | 1,214 | 1,224 | 1,209 | 1,222 | 4,100 |
| 2017/07/24 | 1,209 | 1,215 | 1,208 | 1,214 | 3,700 |
| 2017/07/21 | 1,220 | 1,220 | 1,206 | 1,206 | 1,500 |
| 2017/07/20 | 1,214 | 1,220 | 1,214 | 1,220 | 7,800 |
| 2017/07/19 | 1,189 | 1,215 | 1,189 | 1,215 | 3,600 |
| 2017/07/18 | 1,205 | 1,215 | 1,181 | 1,212 | 4,200 |
| 2017/07/14 | 1,212 | 1,219 | 1,180 | 1,209 | 6,100 |
| 2017/07/13 | 1,215 | 1,215 | 1,200 | 1,212 | 2,800 |
| 2017/07/12 | 1,218 | 1,223 | 1,212 | 1,217 | 5,800 |
| 2017/07/11 | 1,202 | 1,225 | 1,202 | 1,215 | 8,700 |
| 2017/07/10 | 1,193 | 1,220 | 1,192 | 1,200 | 6,800 |
| 2017/07/07 | 1,192 | 1,208 | 1,186 | 1,198 | 8,700 |
| 2017/07/06 | 1,183 | 1,193 | 1,167 | 1,192 | 9,300 |
| 2017/07/05 | 1,156 | 1,184 | 1,156 | 1,184 | 18,600 |
| 2017/07/04 | 1,151 | 1,168 | 1,123 | 1,152 | 12,900 |
| 2017/07/03 | 1,105 | 1,164 | 1,105 | 1,161 | 15,400 |
| 2017/06/30 | 1,090 | 1,114 | 1,090 | 1,114 | 7,400 |
| 2017/06/29 | 1,094 | 1,111 | 1,056 | 1,106 | 17,200 |
| 2017/06/28 | 1,111 | 1,123 | 1,080 | 1,080 | 10,900 |
| 2017/06/27 | 1,096 | 1,118 | 1,091 | 1,118 | 2,000 |
| 2017/06/26 | 1,089 | 1,097 | 1,086 | 1,090 | 6,000 |
| 2017/06/23 | 1,082 | 1,099 | 1,082 | 1,097 | 3,400 |
| 2017/06/22 | 1,072 | 1,085 | 1,072 | 1,080 | 3,800 |
| 2017/06/21 | 1,085 | 1,085 | 1,067 | 1,068 | 7,600 |
| 2017/06/20 | 1,090 | 1,090 | 1,066 | 1,066 | 19,100 |
| 2017/06/19 | 1,116 | 1,116 | 1,090 | 1,096 | 12,400 |
| 2017/06/16 | 1,130 | 1,130 | 1,117 | 1,117 | 10,100 |
| 2017/06/15 | 1,117 | 1,128 | 1,115 | 1,128 | 2,800 |
| 2017/06/14 | 1,112 | 1,120 | 1,110 | 1,115 | 6,300 |
| 2017/06/13 | 1,112 | 1,119 | 1,109 | 1,114 | 5,300 |
| 2017/06/12 | 1,126 | 1,126 | 1,111 | 1,112 | 10,900 |
| 2017/06/09 | 1,152 | 1,156 | 1,131 | 1,135 | 7,200 |
| 2017/06/08 | 1,166 | 1,170 | 1,148 | 1,151 | 1,800 |
| 2017/06/07 | 1,175 | 1,175 | 1,174 | 1,174 | 600 |
| 2017/06/06 | 1,180 | 1,180 | 1,171 | 1,175 | 800 |
| 2017/06/05 | 1,180 | 1,185 | 1,179 | 1,180 | 1,600 |
| 2017/06/02 | 1,178 | 1,180 | 1,178 | 1,178 | 600 |
| 2017/06/01 | 1,175 | 1,202 | 1,175 | 1,182 | 2,700 |
| 2017/05/31 | 1,175 | 1,177 | 1,171 | 1,171 | 1,000 |
| 2017/05/30 | 1,187 | 1,187 | 1,176 | 1,177 | 800 |
| 2017/05/29 | 1,200 | 1,201 | 1,188 | 1,190 | 2,400 |
| 2017/05/26 | 1,192 | 1,203 | 1,186 | 1,203 | 2,200 |
| 2017/05/25 | 1,204 | 1,204 | 1,200 | 1,204 | 2,900 |
| 2017/05/24 | 1,193 | 1,205 | 1,193 | 1,204 | 4,200 |
| 2017/05/23 | 1,186 | 1,200 | 1,186 | 1,191 | 4,000 |
| 2017/05/22 | 1,154 | 1,188 | 1,154 | 1,188 | 2,400 |
| 2017/05/19 | 1,151 | 1,156 | 1,149 | 1,154 | 2,400 |
| 2017/05/18 | 1,157 | 1,160 | 1,090 | 1,136 | 9,100 |
| 2017/05/17 | 1,170 | 1,170 | 1,156 | 1,166 | 6,800 |
| 2017/05/16 | 1,177 | 1,178 | 1,165 | 1,170 | 5,100 |
| 2017/05/15 | 1,177 | 1,189 | 1,177 | 1,178 | 4,400 |
| 2017/05/12 | 1,191 | 1,198 | 1,170 | 1,176 | 10,600 |
| 2017/05/11 | 1,190 | 1,205 | 1,183 | 1,185 | 17,900 |
| 2017/05/10 | 1,201 | 1,205 | 1,175 | 1,191 | 70,800 |
| 2017/05/09 | 1,380 | 1,412 | 1,365 | 1,381 | 16,700 |
| 2017/05/08 | 1,307 | 1,391 | 1,301 | 1,390 | 12,700 |
| 2017/05/02 | 1,274 | 1,308 | 1,274 | 1,300 | 8,900 |
| 2017/05/01 | 1,289 | 1,299 | 1,271 | 1,289 | 2,500 |
| 2017/04/28 | 1,300 | 1,311 | 1,281 | 1,281 | 4,400 |
| 2017/04/27 | 1,304 | 1,305 | 1,290 | 1,300 | 4,100 |
| 2017/04/26 | 1,280 | 1,299 | 1,279 | 1,299 | 4,300 |
| 2017/04/25 | 1,277 | 1,277 | 1,251 | 1,277 | 5,100 |
| 2017/04/24 | 1,252 | 1,269 | 1,237 | 1,269 | 5,300 |
| 2017/04/21 | 1,281 | 1,281 | 1,265 | 1,265 | 2,200 |
| 2017/04/20 | 1,250 | 1,299 | 1,250 | 1,278 | 7,000 |
| 2017/04/19 | 1,216 | 1,250 | 1,210 | 1,250 | 12,800 |
| 2017/04/18 | 1,221 | 1,236 | 1,210 | 1,215 | 7,700 |
| 2017/04/17 | 1,150 | 1,210 | 1,150 | 1,195 | 14,500 |
| 2017/04/14 | 1,150 | 1,158 | 1,141 | 1,141 | 1,600 |
| 2017/04/13 | 1,151 | 1,152 | 1,150 | 1,152 | 4,800 |
| 2017/04/12 | 1,183 | 1,183 | 1,160 | 1,162 | 6,300 |
| 2017/04/11 | 1,209 | 1,209 | 1,185 | 1,200 | 6,500 |
| 2017/04/10 | 1,208 | 1,216 | 1,183 | 1,204 | 5,300 |
| 2017/04/07 | 1,171 | 1,210 | 1,171 | 1,200 | 1,600 |
| 2017/04/06 | 1,227 | 1,230 | 1,166 | 1,201 | 28,800 |
| 2017/04/05 | 1,225 | 1,240 | 1,212 | 1,235 | 9,500 |
| 2017/04/04 | 1,296 | 1,296 | 1,200 | 1,210 | 22,100 |
| 2017/04/03 | 1,323 | 1,325 | 1,316 | 1,316 | 7,800 |
| 2017/03/31 | 1,295 | 1,330 | 1,295 | 1,316 | 11,500 |
| 2017/03/30 | 1,250 | 1,290 | 1,246 | 1,290 | 18,000 |
| 2017/03/29 | 1,258 | 1,258 | 1,231 | 1,250 | 12,800 |
| 2017/03/28 | 1,247 | 1,247 | 1,231 | 1,236 | 5,200 |
| 2017/03/27 | 1,248 | 1,253 | 1,240 | 1,253 | 9,300 |
| 2017/03/24 | 1,210 | 1,258 | 1,210 | 1,244 | 9,400 |
| 2017/03/23 | 1,225 | 1,250 | 1,125 | 1,230 | 13,300 |
| 2017/03/22 | 1,225 | 1,250 | 1,218 | 1,233 | 23,500 |
| 2017/03/21 | 1,198 | 1,261 | 1,198 | 1,247 | 24,500 |
| 2017/03/17 | 1,190 | 1,199 | 1,182 | 1,188 | 9,700 |
| 2017/03/16 | 1,178 | 1,180 | 1,175 | 1,178 | 4,300 |
| 2017/03/15 | 1,190 | 1,192 | 1,179 | 1,180 | 5,000 |
| 2017/03/14 | 1,195 | 1,195 | 1,185 | 1,187 | 4,700 |
| 2017/03/13 | 1,188 | 1,188 | 1,180 | 1,184 | 3,400 |
| 2017/03/10 | 1,194 | 1,194 | 1,188 | 1,189 | 2,400 |
| 2017/03/09 | 1,184 | 1,190 | 1,184 | 1,188 | 5,000 |
| 2017/03/08 | 1,178 | 1,180 | 1,175 | 1,178 | 2,900 |
| 2017/03/07 | 1,193 | 1,193 | 1,175 | 1,179 | 2,600 |
| 2017/03/06 | 1,188 | 1,188 | 1,174 | 1,187 | 9,000 |
| 2017/03/03 | 1,192 | 1,192 | 1,183 | 1,185 | 6,700 |
| 2017/03/02 | 1,205 | 1,205 | 1,196 | 1,197 | 4,700 |
| 2017/03/01 | 1,200 | 1,211 | 1,195 | 1,201 | 4,800 |
| 2017/02/28 | 1,193 | 1,216 | 1,190 | 1,211 | 5,300 |
| 2017/02/27 | 1,204 | 1,209 | 1,197 | 1,197 | 7,000 |
| 2017/02/24 | 1,216 | 1,225 | 1,210 | 1,221 | 9,200 |
| 2017/02/23 | 1,200 | 1,237 | 1,186 | 1,216 | 35,500 |
| 2017/02/22 | 1,151 | 1,170 | 1,150 | 1,170 | 7,600 |
| 2017/02/21 | 1,157 | 1,161 | 1,151 | 1,151 | 5,700 |
| 2017/02/20 | 1,160 | 1,165 | 1,155 | 1,157 | 7,200 |
| 2017/02/17 | 1,158 | 1,160 | 1,158 | 1,159 | 1,100 |
| 2017/02/16 | 1,161 | 1,168 | 1,161 | 1,161 | 10,600 |
| 2017/02/15 | 1,180 | 1,192 | 1,158 | 1,161 | 23,900 |
| 2017/02/14 | 1,230 | 1,230 | 1,175 | 1,180 | 39,100 |
| 2017/02/13 | 1,191 | 1,275 | 1,173 | 1,222 | 96,300 |
| 2017/02/10 | 1,165 | 1,171 | 1,160 | 1,161 | 10,600 |
| 2017/02/09 | 1,149 | 1,155 | 1,149 | 1,155 | 9,500 |
| 2017/02/08 | 1,137 | 1,146 | 1,137 | 1,145 | 4,600 |
| 2017/02/07 | 1,134 | 1,136 | 1,128 | 1,135 | 3,100 |
| 2017/02/06 | 1,140 | 1,148 | 1,129 | 1,134 | 4,500 |
| 2017/02/03 | 1,135 | 1,148 | 1,119 | 1,143 | 8,900 |
| 2017/02/02 | 1,142 | 1,145 | 1,132 | 1,145 | 3,700 |
| 2017/02/01 | 1,130 | 1,141 | 1,122 | 1,141 | 6,600 |
| 2017/01/31 | 1,118 | 1,141 | 1,112 | 1,126 | 5,300 |
| 2017/01/30 | 1,095 | 1,120 | 1,095 | 1,120 | 5,200 |
| 2017/01/27 | 1,112 | 1,112 | 1,090 | 1,091 | 1,000 |
| 2017/01/26 | 1,108 | 1,108 | 1,074 | 1,100 | 5,700 |
| 2017/01/25 | 1,084 | 1,090 | 1,084 | 1,090 | 1,100 |
| 2017/01/24 | 1,092 | 1,092 | 1,066 | 1,084 | 1,400 |
| 2017/01/23 | 1,086 | 1,086 | 1,073 | 1,085 | 700 |
| 2017/01/20 | 1,053 | 1,079 | 1,053 | 1,076 | 2,000 |
| 2017/01/19 | 1,073 | 1,073 | 1,069 | 1,070 | 2,400 |
| 2017/01/18 | 1,058 | 1,078 | 1,054 | 1,078 | 3,300 |
| 2017/01/17 | 1,074 | 1,081 | 1,060 | 1,070 | 2,100 |
| 2017/01/16 | 1,106 | 1,110 | 1,078 | 1,078 | 3,000 |
| 2017/01/13 | 1,080 | 1,104 | 1,075 | 1,104 | 4,100 |
| 2017/01/12 | 1,091 | 1,091 | 1,070 | 1,089 | 3,600 |
| 2017/01/11 | 1,056 | 1,096 | 1,055 | 1,096 | 5,600 |
| 2017/01/10 | 1,044 | 1,055 | 1,044 | 1,050 | 3,500 |
| 2017/01/06 | 1,045 | 1,046 | 1,038 | 1,038 | 4,900 |
| 2017/01/05 | 1,035 | 1,038 | 1,035 | 1,038 | 2,400 |
| 2017/01/04 | 1,033 | 1,045 | 1,030 | 1,035 | 8,000 |