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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,001 | 1,033 | 1,001 | 1,007 | 3,900 |
| 2018/12/27 | 1,010 | 1,022 | 999 | 1,010 | 4,500 |
| 2018/12/26 | 951 | 997 | 951 | 972 | 3,900 |
| 2018/12/25 | 993 | 993 | 931 | 944 | 20,000 |
| 2018/12/21 | 1,098 | 1,098 | 1,018 | 1,024 | 18,300 |
| 2018/12/20 | 1,189 | 1,190 | 1,109 | 1,109 | 3,900 |
| 2018/12/19 | 1,238 | 1,238 | 1,168 | 1,168 | 7,000 |
| 2018/12/18 | 1,272 | 1,272 | 1,245 | 1,245 | 2,800 |
| 2018/12/17 | 1,284 | 1,284 | 1,270 | 1,270 | 3,500 |
| 2018/12/14 | 1,300 | 1,307 | 1,299 | 1,299 | 7,200 |
| 2018/12/13 | 1,305 | 1,310 | 1,300 | 1,310 | 1,200 |
| 2018/12/12 | 1,304 | 1,311 | 1,300 | 1,311 | 3,600 |
| 2018/12/11 | 1,354 | 1,373 | 1,330 | 1,330 | 3,300 |
| 2018/12/10 | 1,364 | 1,364 | 1,361 | 1,361 | 900 |
| 2018/12/07 | 1,376 | 1,379 | 1,370 | 1,379 | 1,300 |
| 2018/12/06 | 1,407 | 1,407 | 1,377 | 1,400 | 300 |
| 2018/12/05 | 1,407 | 1,407 | 1,383 | 1,406 | 5,300 |
| 2018/12/04 | 1,418 | 1,418 | 1,406 | 1,407 | 2,600 |
| 2018/12/03 | 1,406 | 1,428 | 1,406 | 1,426 | 2,000 |
| 2018/11/30 | 1,408 | 1,409 | 1,401 | 1,409 | 400 |
| 2018/11/29 | 1,420 | 1,420 | 1,400 | 1,408 | 1,200 |
| 2018/11/28 | 1,365 | 1,440 | 1,365 | 1,428 | 2,800 |
| 2018/11/27 | 1,398 | 1,399 | 1,365 | 1,365 | 1,000 |
| 2018/11/26 | 1,401 | 1,401 | 1,361 | 1,368 | 1,500 |
| 2018/11/22 | 1,411 | 1,411 | 1,406 | 1,406 | 2,600 |
| 2018/11/21 | 1,412 | 1,435 | 1,405 | 1,433 | 1,300 |
| 2018/11/20 | 1,423 | 1,423 | 1,412 | 1,412 | 1,900 |
| 2018/11/19 | 1,441 | 1,441 | 1,424 | 1,424 | 700 |
| 2018/11/16 | 1,469 | 1,469 | 1,440 | 1,442 | 3,100 |
| 2018/11/15 | 1,464 | 1,494 | 1,464 | 1,489 | 3,900 |
| 2018/11/14 | 1,492 | 1,580 | 1,487 | 1,487 | 7,100 |
| 2018/11/13 | 1,478 | 1,478 | 1,475 | 1,475 | 1,200 |
| 2018/11/12 | 1,500 | 1,503 | 1,487 | 1,487 | 3,900 |
| 2018/11/09 | 1,505 | 1,545 | 1,505 | 1,532 | 4,000 |
| 2018/11/08 | 1,494 | 1,494 | 1,481 | 1,481 | 900 |
| 2018/11/07 | 1,499 | 1,499 | 1,458 | 1,493 | 1,000 |
| 2018/11/06 | 1,484 | 1,500 | 1,484 | 1,499 | 1,600 |
| 2018/11/05 | 1,441 | 1,453 | 1,425 | 1,437 | 2,200 |
| 2018/11/02 | 1,484 | 1,484 | 1,484 | 1,484 | 300 |
| 2018/11/01 | 1,408 | 1,428 | 1,408 | 1,424 | 800 |
| 2018/10/31 | 1,362 | 1,425 | 1,362 | 1,408 | 1,700 |
| 2018/10/30 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2018/10/29 | 1,353 | 1,353 | 1,331 | 1,331 | 2,400 |
| 2018/10/26 | 1,414 | 1,414 | 1,350 | 1,350 | 4,200 |
| 2018/10/25 | 1,447 | 1,447 | 1,413 | 1,413 | 2,200 |
| 2018/10/24 | 1,485 | 1,485 | 1,460 | 1,467 | 2,900 |
| 2018/10/23 | 1,511 | 1,511 | 1,487 | 1,487 | 2,000 |
| 2018/10/22 | 1,540 | 1,540 | 1,506 | 1,521 | 1,900 |
| 2018/10/19 | 1,559 | 1,559 | 1,497 | 1,540 | 9,400 |
| 2018/10/18 | 1,582 | 1,586 | 1,552 | 1,586 | 800 |
| 2018/10/17 | 1,583 | 1,590 | 1,552 | 1,555 | 1,500 |
| 2018/10/16 | 1,530 | 1,559 | 1,530 | 1,559 | 600 |
| 2018/10/15 | 1,590 | 1,590 | 1,502 | 1,558 | 2,500 |
| 2018/10/12 | 1,559 | 1,605 | 1,559 | 1,580 | 6,100 |
| 2018/10/11 | 1,556 | 1,561 | 1,522 | 1,555 | 6,300 |
| 2018/10/10 | 1,640 | 1,640 | 1,600 | 1,621 | 3,000 |
| 2018/10/09 | 1,655 | 1,655 | 1,575 | 1,640 | 1,200 |
| 2018/10/05 | 1,616 | 1,616 | 1,615 | 1,615 | 200 |
| 2018/10/04 | 1,580 | 1,586 | 1,576 | 1,576 | 600 |
| 2018/10/03 | 1,670 | 1,670 | 1,592 | 1,607 | 4,000 |
| 2018/10/02 | 1,698 | 1,710 | 1,670 | 1,672 | 3,000 |
| 2018/10/01 | 1,608 | 1,685 | 1,608 | 1,685 | 5,700 |
| 2018/09/28 | 1,574 | 1,606 | 1,551 | 1,600 | 11,400 |
| 2018/09/27 | 1,556 | 1,564 | 1,526 | 1,564 | 7,700 |
| 2018/09/26 | 1,534 | 1,559 | 1,530 | 1,552 | 2,700 |
| 2018/09/25 | 1,502 | 1,559 | 1,502 | 1,534 | 5,400 |
| 2018/09/21 | 1,452 | 1,502 | 1,452 | 1,502 | 5,600 |
| 2018/09/20 | 1,467 | 1,467 | 1,448 | 1,451 | 2,900 |
| 2018/09/19 | 1,447 | 1,483 | 1,447 | 1,464 | 2,100 |
| 2018/09/18 | 1,432 | 1,447 | 1,432 | 1,438 | 700 |
| 2018/09/14 | 1,423 | 1,432 | 1,420 | 1,432 | 3,800 |
| 2018/09/13 | 1,433 | 1,435 | 1,420 | 1,420 | 700 |
| 2018/09/12 | 1,422 | 1,425 | 1,415 | 1,415 | 5,100 |
| 2018/09/11 | 1,425 | 1,447 | 1,421 | 1,421 | 2,600 |
| 2018/09/10 | 1,435 | 1,450 | 1,430 | 1,431 | 1,000 |
| 2018/09/07 | 1,430 | 1,465 | 1,415 | 1,465 | 2,900 |
| 2018/09/06 | 1,464 | 1,464 | 1,433 | 1,445 | 5,400 |
| 2018/09/05 | 1,433 | 1,469 | 1,430 | 1,469 | 2,100 |
| 2018/09/04 | 1,476 | 1,477 | 1,435 | 1,446 | 1,500 |
| 2018/09/03 | 1,477 | 1,477 | 1,476 | 1,477 | 300 |
| 2018/08/31 | 1,477 | 1,478 | 1,476 | 1,478 | 900 |
| 2018/08/30 | 1,445 | 1,479 | 1,445 | 1,477 | 3,200 |
| 2018/08/29 | 1,394 | 1,443 | 1,394 | 1,432 | 1,500 |
| 2018/08/28 | 1,384 | 1,395 | 1,383 | 1,386 | 1,800 |
| 2018/08/27 | 1,373 | 1,384 | 1,369 | 1,376 | 1,600 |
| 2018/08/24 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
| 2018/08/23 | 1,360 | 1,385 | 1,360 | 1,368 | 3,300 |
| 2018/08/22 | 1,352 | 1,372 | 1,350 | 1,353 | 1,500 |
| 2018/08/21 | 1,362 | 1,362 | 1,355 | 1,355 | 700 |
| 2018/08/20 | 1,372 | 1,373 | 1,365 | 1,365 | 1,100 |
| 2018/08/17 | 1,393 | 1,394 | 1,379 | 1,379 | 900 |
| 2018/08/16 | 1,407 | 1,418 | 1,376 | 1,376 | 4,200 |
| 2018/08/15 | 1,441 | 1,445 | 1,409 | 1,419 | 1,900 |
| 2018/08/14 | 1,458 | 1,458 | 1,424 | 1,424 | 2,500 |
| 2018/08/13 | 1,468 | 1,486 | 1,432 | 1,432 | 4,300 |
| 2018/08/10 | 1,520 | 1,520 | 1,450 | 1,466 | 12,500 |
| 2018/08/09 | 1,406 | 1,620 | 1,399 | 1,542 | 19,400 |
| 2018/08/08 | 1,380 | 1,407 | 1,380 | 1,407 | 300 |
| 2018/08/07 | 1,370 | 1,395 | 1,365 | 1,380 | 1,700 |
| 2018/08/06 | 1,428 | 1,428 | 1,361 | 1,361 | 1,000 |
| 2018/08/03 | 1,401 | 1,410 | 1,401 | 1,410 | 300 |
| 2018/08/02 | 1,389 | 1,430 | 1,389 | 1,413 | 3,600 |
| 2018/08/01 | 1,371 | 1,387 | 1,371 | 1,387 | 1,400 |
| 2018/07/31 | 1,368 | 1,374 | 1,365 | 1,371 | 1,900 |
| 2018/07/30 | 1,368 | 1,368 | 1,368 | 1,368 | 300 |
| 2018/07/27 | 1,365 | 1,368 | 1,365 | 1,365 | 800 |
| 2018/07/26 | 1,370 | 1,371 | 1,365 | 1,371 | 1,200 |
| 2018/07/25 | 1,367 | 1,386 | 1,367 | 1,376 | 2,900 |
| 2018/07/24 | 1,354 | 1,357 | 1,347 | 1,356 | 1,700 |
| 2018/07/23 | 1,347 | 1,354 | 1,347 | 1,354 | 300 |
| 2018/07/20 | 1,364 | 1,364 | 1,340 | 1,341 | 2,100 |
| 2018/07/19 | 1,360 | 1,369 | 1,351 | 1,355 | 1,300 |
| 2018/07/18 | 1,353 | 1,360 | 1,352 | 1,353 | 5,100 |
| 2018/07/17 | 1,349 | 1,366 | 1,349 | 1,357 | 1,700 |
| 2018/07/13 | 1,322 | 1,339 | 1,322 | 1,335 | 1,800 |
| 2018/07/12 | 1,324 | 1,330 | 1,314 | 1,314 | 8,300 |
| 2018/07/11 | 1,362 | 1,362 | 1,319 | 1,321 | 1,700 |
| 2018/07/10 | 1,340 | 1,350 | 1,340 | 1,350 | 1,200 |
| 2018/07/09 | 1,311 | 1,337 | 1,303 | 1,331 | 3,600 |
| 2018/07/06 | 1,290 | 1,324 | 1,290 | 1,301 | 5,100 |
| 2018/07/05 | 1,306 | 1,306 | 1,285 | 1,286 | 5,600 |
| 2018/07/04 | 1,358 | 1,358 | 1,306 | 1,306 | 8,900 |
| 2018/07/03 | 1,410 | 1,410 | 1,366 | 1,366 | 6,900 |
| 2018/07/02 | 1,421 | 1,422 | 1,403 | 1,403 | 3,900 |
| 2018/06/29 | 1,415 | 1,422 | 1,399 | 1,401 | 7,600 |
| 2018/06/28 | 1,418 | 1,429 | 1,411 | 1,415 | 6,500 |
| 2018/06/27 | 1,451 | 1,451 | 1,440 | 1,446 | 4,500 |
| 2018/06/26 | 1,454 | 1,482 | 1,453 | 1,455 | 5,200 |
| 2018/06/25 | 1,541 | 1,549 | 1,450 | 1,471 | 7,300 |
| 2018/06/22 | 1,546 | 1,550 | 1,539 | 1,550 | 1,400 |
| 2018/06/21 | 1,579 | 1,579 | 1,550 | 1,553 | 3,800 |
| 2018/06/20 | 1,556 | 1,560 | 1,550 | 1,558 | 3,600 |
| 2018/06/19 | 1,573 | 1,583 | 1,562 | 1,570 | 5,600 |
| 2018/06/18 | 1,610 | 1,610 | 1,571 | 1,596 | 3,000 |
| 2018/06/15 | 1,647 | 1,647 | 1,621 | 1,623 | 1,000 |
| 2018/06/14 | 1,674 | 1,674 | 1,608 | 1,638 | 4,800 |
| 2018/06/13 | 1,709 | 1,709 | 1,670 | 1,670 | 5,100 |
| 2018/06/12 | 1,736 | 1,764 | 1,720 | 1,725 | 7,100 |
| 2018/06/11 | 1,714 | 1,741 | 1,714 | 1,736 | 6,200 |
| 2018/06/08 | 1,622 | 1,740 | 1,622 | 1,714 | 16,100 |
| 2018/06/07 | 1,583 | 1,637 | 1,583 | 1,616 | 7,300 |
| 2018/06/06 | 1,568 | 1,584 | 1,568 | 1,574 | 1,100 |
| 2018/06/05 | 1,569 | 1,583 | 1,563 | 1,565 | 4,000 |
| 2018/06/04 | 1,550 | 1,566 | 1,547 | 1,549 | 1,600 |
| 2018/06/01 | 1,551 | 1,551 | 1,546 | 1,547 | 2,200 |
| 2018/05/31 | 1,554 | 1,560 | 1,554 | 1,558 | 1,900 |
| 2018/05/30 | 1,551 | 1,564 | 1,545 | 1,561 | 2,100 |
| 2018/05/29 | 1,586 | 1,586 | 1,550 | 1,556 | 2,300 |
| 2018/05/28 | 1,564 | 1,595 | 1,551 | 1,568 | 3,900 |
| 2018/05/25 | 1,590 | 1,590 | 1,561 | 1,561 | 4,000 |
| 2018/05/24 | 1,633 | 1,633 | 1,590 | 1,590 | 4,500 |
| 2018/05/23 | 1,615 | 1,616 | 1,606 | 1,611 | 4,200 |
| 2018/05/22 | 1,617 | 1,617 | 1,614 | 1,614 | 2,500 |
| 2018/05/21 | 1,634 | 1,634 | 1,613 | 1,614 | 1,700 |
| 2018/05/18 | 1,620 | 1,636 | 1,619 | 1,628 | 2,600 |
| 2018/05/17 | 1,600 | 1,618 | 1,600 | 1,614 | 4,500 |
| 2018/05/16 | 1,601 | 1,608 | 1,580 | 1,583 | 10,800 |
| 2018/05/15 | 1,670 | 1,670 | 1,610 | 1,610 | 8,400 |
| 2018/05/14 | 1,692 | 1,700 | 1,660 | 1,678 | 6,500 |
| 2018/05/11 | 1,650 | 1,659 | 1,589 | 1,655 | 36,000 |
| 2018/05/10 | 1,800 | 1,818 | 1,774 | 1,813 | 16,700 |
| 2018/05/09 | 1,827 | 1,827 | 1,781 | 1,781 | 10,600 |
| 2018/05/08 | 1,781 | 1,808 | 1,773 | 1,791 | 3,700 |
| 2018/05/07 | 1,844 | 1,844 | 1,777 | 1,781 | 8,000 |
| 2018/05/02 | 1,783 | 1,804 | 1,761 | 1,804 | 8,300 |
| 2018/05/01 | 1,754 | 1,795 | 1,746 | 1,750 | 6,100 |
| 2018/04/27 | 1,802 | 1,819 | 1,736 | 1,740 | 10,200 |
| 2018/04/26 | 1,850 | 1,869 | 1,802 | 1,802 | 5,500 |
| 2018/04/25 | 1,835 | 1,847 | 1,751 | 1,846 | 12,700 |
| 2018/04/24 | 1,897 | 1,897 | 1,835 | 1,854 | 10,300 |
| 2018/04/23 | 1,897 | 1,919 | 1,866 | 1,905 | 28,300 |
| 2018/04/20 | 1,676 | 1,901 | 1,676 | 1,834 | 35,000 |
| 2018/04/19 | 1,596 | 1,685 | 1,587 | 1,679 | 11,500 |
| 2018/04/18 | 1,601 | 1,615 | 1,580 | 1,592 | 3,700 |
| 2018/04/17 | 1,600 | 1,612 | 1,575 | 1,575 | 7,200 |
| 2018/04/16 | 1,644 | 1,671 | 1,575 | 1,597 | 14,500 |
| 2018/04/13 | 1,647 | 1,656 | 1,640 | 1,641 | 2,300 |
| 2018/04/12 | 1,642 | 1,646 | 1,629 | 1,646 | 1,700 |
| 2018/04/11 | 1,629 | 1,635 | 1,613 | 1,620 | 3,200 |
| 2018/04/10 | 1,604 | 1,629 | 1,591 | 1,608 | 2,500 |
| 2018/04/09 | 1,629 | 1,656 | 1,604 | 1,604 | 3,800 |
| 2018/04/06 | 1,656 | 1,656 | 1,629 | 1,629 | 5,200 |
| 2018/04/05 | 1,690 | 1,690 | 1,638 | 1,664 | 6,600 |
| 2018/04/04 | 1,675 | 1,715 | 1,675 | 1,681 | 3,400 |
| 2018/04/03 | 1,661 | 1,676 | 1,661 | 1,668 | 3,700 |
| 2018/04/02 | 1,672 | 1,700 | 1,661 | 1,689 | 8,800 |
| 2018/03/30 | 1,606 | 1,690 | 1,606 | 1,666 | 5,800 |
| 2018/03/29 | 1,630 | 1,630 | 1,570 | 1,590 | 10,800 |
| 2018/03/28 | 1,661 | 1,661 | 1,623 | 1,623 | 1,800 |
| 2018/03/27 | 1,674 | 1,684 | 1,639 | 1,666 | 7,000 |
| 2018/03/26 | 1,573 | 1,650 | 1,565 | 1,605 | 10,800 |
| 2018/03/23 | 1,680 | 1,680 | 1,551 | 1,607 | 19,000 |
| 2018/03/22 | 1,799 | 1,799 | 1,715 | 1,720 | 12,000 |
| 2018/03/20 | 1,823 | 1,823 | 1,790 | 1,790 | 4,900 |
| 2018/03/19 | 1,860 | 1,871 | 1,828 | 1,830 | 7,500 |
| 2018/03/16 | 1,898 | 1,920 | 1,859 | 1,859 | 12,200 |
| 2018/03/15 | 1,903 | 1,903 | 1,862 | 1,863 | 12,800 |
| 2018/03/14 | 1,912 | 1,912 | 1,901 | 1,903 | 2,300 |
| 2018/03/13 | 1,916 | 1,921 | 1,903 | 1,919 | 7,800 |
| 2018/03/12 | 1,946 | 1,962 | 1,915 | 1,916 | 6,600 |
| 2018/03/09 | 1,940 | 2,020 | 1,927 | 1,944 | 4,300 |
| 2018/03/08 | 1,926 | 1,942 | 1,903 | 1,935 | 3,000 |
| 2018/03/07 | 1,964 | 1,972 | 1,888 | 1,915 | 6,500 |
| 2018/03/06 | 2,000 | 2,000 | 1,951 | 1,978 | 3,600 |
| 2018/03/05 | 2,044 | 2,044 | 1,920 | 1,920 | 11,000 |
| 2018/03/02 | 2,029 | 2,059 | 2,028 | 2,036 | 5,900 |
| 2018/03/01 | 2,120 | 2,122 | 2,061 | 2,114 | 12,400 |
| 2018/02/28 | 2,085 | 2,103 | 2,085 | 2,088 | 4,800 |
| 2018/02/27 | 2,121 | 2,130 | 2,104 | 2,115 | 4,200 |
| 2018/02/26 | 2,131 | 2,134 | 2,104 | 2,106 | 3,900 |
| 2018/02/23 | 2,110 | 2,120 | 2,083 | 2,120 | 2,700 |
| 2018/02/22 | 2,133 | 2,133 | 2,095 | 2,108 | 6,100 |
| 2018/02/21 | 2,160 | 2,180 | 2,130 | 2,140 | 5,600 |
| 2018/02/20 | 2,169 | 2,178 | 2,123 | 2,161 | 6,800 |
| 2018/02/19 | 2,033 | 2,233 | 2,033 | 2,200 | 14,700 |
| 2018/02/16 | 2,061 | 2,066 | 2,009 | 2,016 | 22,600 |
| 2018/02/15 | 2,180 | 2,180 | 2,022 | 2,058 | 39,900 |
| 2018/02/14 | 2,180 | 2,373 | 2,130 | 2,130 | 75,300 |
| 2018/02/13 | 2,309 | 2,309 | 2,154 | 2,154 | 24,700 |
| 2018/02/09 | 2,050 | 2,191 | 2,050 | 2,163 | 16,700 |
| 2018/02/08 | 2,165 | 2,267 | 2,130 | 2,250 | 16,600 |
| 2018/02/07 | 2,328 | 2,349 | 2,100 | 2,140 | 23,300 |
| 2018/02/06 | 2,250 | 2,388 | 2,076 | 2,178 | 39,200 |
| 2018/02/05 | 2,580 | 2,580 | 2,500 | 2,550 | 11,100 |
| 2018/02/02 | 2,581 | 2,640 | 2,566 | 2,630 | 9,500 |
| 2018/02/01 | 2,562 | 2,592 | 2,502 | 2,588 | 8,600 |
| 2018/01/31 | 2,560 | 2,582 | 2,530 | 2,540 | 5,800 |
| 2018/01/30 | 2,606 | 2,638 | 2,537 | 2,585 | 9,900 |
| 2018/01/29 | 2,515 | 2,640 | 2,515 | 2,640 | 11,600 |
| 2018/01/26 | 2,535 | 2,536 | 2,507 | 2,513 | 2,800 |
| 2018/01/25 | 2,493 | 2,546 | 2,421 | 2,537 | 9,900 |
| 2018/01/24 | 2,517 | 2,522 | 2,470 | 2,518 | 9,900 |
| 2018/01/23 | 2,573 | 2,577 | 2,531 | 2,560 | 8,000 |
| 2018/01/22 | 2,500 | 2,558 | 2,500 | 2,558 | 3,800 |
| 2018/01/19 | 2,431 | 2,498 | 2,416 | 2,498 | 7,300 |
| 2018/01/18 | 2,581 | 2,581 | 2,400 | 2,404 | 24,500 |
| 2018/01/17 | 2,650 | 2,700 | 2,528 | 2,562 | 16,900 |
| 2018/01/16 | 2,607 | 2,685 | 2,607 | 2,623 | 28,300 |
| 2018/01/15 | 2,619 | 2,619 | 2,424 | 2,519 | 16,700 |
| 2018/01/12 | 2,400 | 2,600 | 2,395 | 2,590 | 22,100 |
| 2018/01/11 | 2,340 | 2,398 | 2,335 | 2,395 | 7,900 |
| 2018/01/10 | 2,231 | 2,373 | 2,230 | 2,333 | 20,300 |
| 2018/01/09 | 2,238 | 2,238 | 2,192 | 2,219 | 12,000 |
| 2018/01/05 | 2,243 | 2,243 | 2,201 | 2,232 | 6,700 |
| 2018/01/04 | 2,182 | 2,282 | 2,182 | 2,245 | 11,600 |