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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,995 | 2,011 | 1,960 | 1,975 | 9,200 |
| 2021/12/29 | 1,987 | 2,000 | 1,957 | 1,995 | 5,500 |
| 2021/12/28 | 1,916 | 1,982 | 1,916 | 1,975 | 12,600 |
| 2021/12/27 | 1,896 | 1,930 | 1,895 | 1,915 | 5,500 |
| 2021/12/24 | 1,901 | 1,923 | 1,901 | 1,912 | 1,600 |
| 2021/12/23 | 1,904 | 1,929 | 1,900 | 1,903 | 6,500 |
| 2021/12/22 | 1,920 | 1,968 | 1,894 | 1,903 | 6,500 |
| 2021/12/21 | 1,856 | 1,894 | 1,833 | 1,887 | 17,700 |
| 2021/12/20 | 1,934 | 1,967 | 1,838 | 1,866 | 26,700 |
| 2021/12/17 | 1,967 | 1,998 | 1,955 | 1,961 | 7,200 |
| 2021/12/16 | 2,017 | 2,019 | 1,945 | 1,970 | 18,800 |
| 2021/12/15 | 2,001 | 2,040 | 1,933 | 2,012 | 22,300 |
| 2021/12/14 | 1,963 | 2,088 | 1,900 | 2,000 | 33,200 |
| 2021/12/13 | 2,020 | 2,073 | 1,950 | 1,963 | 38,900 |
| 2021/12/10 | 1,930 | 2,024 | 1,900 | 1,995 | 39,400 |
| 2021/12/09 | 1,890 | 1,932 | 1,890 | 1,932 | 6,400 |
| 2021/12/08 | 1,879 | 1,905 | 1,872 | 1,888 | 19,400 |
| 2021/12/07 | 1,843 | 1,863 | 1,843 | 1,856 | 12,200 |
| 2021/12/06 | 1,810 | 1,828 | 1,799 | 1,828 | 11,200 |
| 2021/12/03 | 1,787 | 1,811 | 1,770 | 1,810 | 17,500 |
| 2021/12/02 | 1,830 | 1,830 | 1,787 | 1,787 | 7,700 |
| 2021/12/01 | 1,811 | 1,839 | 1,773 | 1,839 | 9,800 |
| 2021/11/30 | 1,869 | 1,869 | 1,825 | 1,825 | 6,600 |
| 2021/11/29 | 1,860 | 1,885 | 1,822 | 1,844 | 23,000 |
| 2021/11/26 | 1,893 | 1,923 | 1,851 | 1,888 | 25,700 |
| 2021/11/25 | 1,825 | 1,888 | 1,822 | 1,869 | 34,700 |
| 2021/11/24 | 1,764 | 1,767 | 1,757 | 1,765 | 3,500 |
| 2021/11/22 | 1,788 | 1,788 | 1,757 | 1,764 | 2,100 |
| 2021/11/19 | 1,748 | 1,793 | 1,735 | 1,793 | 5,700 |
| 2021/11/18 | 1,701 | 1,755 | 1,693 | 1,748 | 8,000 |
| 2021/11/17 | 1,722 | 1,722 | 1,705 | 1,705 | 2,400 |
| 2021/11/16 | 1,735 | 1,735 | 1,713 | 1,722 | 6,500 |
| 2021/11/15 | 1,768 | 1,768 | 1,730 | 1,734 | 8,500 |
| 2021/11/12 | 1,737 | 1,769 | 1,737 | 1,763 | 15,500 |
| 2021/11/11 | 1,782 | 1,782 | 1,738 | 1,759 | 18,100 |
| 2021/11/10 | 1,833 | 1,833 | 1,780 | 1,783 | 16,300 |
| 2021/11/09 | 1,834 | 1,835 | 1,821 | 1,828 | 2,000 |
| 2021/11/08 | 1,835 | 1,841 | 1,817 | 1,827 | 7,300 |
| 2021/11/05 | 1,818 | 1,836 | 1,816 | 1,834 | 6,600 |
| 2021/11/04 | 1,815 | 1,828 | 1,815 | 1,820 | 2,200 |
| 2021/11/02 | 1,811 | 1,824 | 1,811 | 1,813 | 4,400 |
| 2021/11/01 | 1,822 | 1,829 | 1,821 | 1,822 | 2,300 |
| 2021/10/29 | 1,840 | 1,840 | 1,816 | 1,830 | 11,200 |
| 2021/10/28 | 1,846 | 1,855 | 1,841 | 1,841 | 3,000 |
| 2021/10/27 | 1,873 | 1,873 | 1,848 | 1,867 | 2,800 |
| 2021/10/26 | 1,859 | 1,865 | 1,839 | 1,865 | 4,700 |
| 2021/10/25 | 1,813 | 1,859 | 1,812 | 1,859 | 6,600 |
| 2021/10/22 | 1,835 | 1,850 | 1,817 | 1,820 | 10,900 |
| 2021/10/21 | 1,867 | 1,878 | 1,845 | 1,851 | 14,300 |
| 2021/10/20 | 1,935 | 1,937 | 1,850 | 1,858 | 12,000 |
| 2021/10/19 | 1,940 | 1,940 | 1,905 | 1,921 | 10,900 |
| 2021/10/18 | 1,870 | 1,946 | 1,855 | 1,940 | 33,900 |
| 2021/10/15 | 1,850 | 1,851 | 1,830 | 1,830 | 6,500 |
| 2021/10/14 | 1,864 | 1,864 | 1,840 | 1,850 | 8,000 |
| 2021/10/13 | 1,873 | 1,875 | 1,825 | 1,862 | 14,500 |
| 2021/10/12 | 1,808 | 1,864 | 1,808 | 1,853 | 21,100 |
| 2021/10/11 | 1,814 | 1,814 | 1,799 | 1,808 | 4,600 |
| 2021/10/08 | 1,739 | 1,818 | 1,739 | 1,800 | 25,800 |
| 2021/10/07 | 1,749 | 1,749 | 1,735 | 1,735 | 2,800 |
| 2021/10/06 | 1,760 | 1,760 | 1,732 | 1,732 | 1,000 |
| 2021/10/05 | 1,683 | 1,728 | 1,674 | 1,728 | 10,100 |
| 2021/10/04 | 1,714 | 1,714 | 1,688 | 1,690 | 4,400 |
| 2021/10/01 | 1,692 | 1,718 | 1,685 | 1,685 | 9,100 |
| 2021/09/30 | 1,713 | 1,718 | 1,699 | 1,706 | 7,400 |
| 2021/09/29 | 1,700 | 1,716 | 1,689 | 1,703 | 4,900 |
| 2021/09/28 | 1,785 | 1,785 | 1,741 | 1,741 | 3,000 |
| 2021/09/27 | 1,746 | 1,769 | 1,746 | 1,757 | 1,600 |
| 2021/09/24 | 1,762 | 1,768 | 1,749 | 1,756 | 5,200 |
| 2021/09/22 | 1,748 | 1,758 | 1,720 | 1,737 | 7,300 |
| 2021/09/21 | 1,754 | 1,780 | 1,734 | 1,758 | 10,300 |
| 2021/09/17 | 1,801 | 1,809 | 1,786 | 1,786 | 6,000 |
| 2021/09/16 | 1,810 | 1,810 | 1,779 | 1,786 | 6,200 |
| 2021/09/15 | 1,800 | 1,803 | 1,792 | 1,792 | 1,200 |
| 2021/09/14 | 1,814 | 1,825 | 1,804 | 1,804 | 5,300 |
| 2021/09/13 | 1,794 | 1,815 | 1,780 | 1,813 | 7,100 |
| 2021/09/10 | 1,780 | 1,796 | 1,770 | 1,794 | 6,600 |
| 2021/09/09 | 1,791 | 1,805 | 1,780 | 1,780 | 4,700 |
| 2021/09/08 | 1,810 | 1,813 | 1,784 | 1,800 | 5,200 |
| 2021/09/07 | 1,812 | 1,820 | 1,802 | 1,815 | 8,500 |
| 2021/09/06 | 1,804 | 1,813 | 1,766 | 1,812 | 11,400 |
| 2021/09/03 | 1,757 | 1,792 | 1,753 | 1,790 | 13,300 |
| 2021/09/02 | 1,763 | 1,770 | 1,752 | 1,760 | 12,700 |
| 2021/09/01 | 1,750 | 1,797 | 1,749 | 1,756 | 17,400 |
| 2021/08/31 | 1,704 | 1,751 | 1,704 | 1,749 | 20,400 |
| 2021/08/30 | 1,710 | 1,710 | 1,697 | 1,697 | 5,400 |
| 2021/08/27 | 1,700 | 1,700 | 1,673 | 1,681 | 4,500 |
| 2021/08/26 | 1,691 | 1,710 | 1,680 | 1,701 | 5,800 |
| 2021/08/25 | 1,696 | 1,711 | 1,651 | 1,671 | 4,800 |
| 2021/08/24 | 1,690 | 1,699 | 1,672 | 1,697 | 5,800 |
| 2021/08/23 | 1,630 | 1,679 | 1,614 | 1,679 | 6,000 |
| 2021/08/20 | 1,676 | 1,687 | 1,600 | 1,618 | 32,600 |
| 2021/08/19 | 1,756 | 1,772 | 1,687 | 1,687 | 15,000 |
| 2021/08/18 | 1,680 | 1,756 | 1,645 | 1,756 | 49,000 |
| 2021/08/17 | 1,765 | 1,801 | 1,707 | 1,714 | 43,400 |
| 2021/08/16 | 1,920 | 1,923 | 1,786 | 1,801 | 151,600 |
| 2021/08/13 | 1,545 | 1,579 | 1,540 | 1,560 | 28,400 |
| 2021/08/12 | 1,514 | 1,535 | 1,512 | 1,529 | 7,200 |
| 2021/08/11 | 1,520 | 1,531 | 1,510 | 1,512 | 8,600 |
| 2021/08/10 | 1,479 | 1,502 | 1,478 | 1,502 | 5,000 |
| 2021/08/06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,300 |
| 2021/08/05 | 1,470 | 1,490 | 1,470 | 1,480 | 3,100 |
| 2021/08/04 | 1,476 | 1,480 | 1,467 | 1,470 | 900 |
| 2021/08/03 | 1,483 | 1,483 | 1,467 | 1,467 | 900 |
| 2021/08/02 | 1,474 | 1,483 | 1,463 | 1,483 | 6,000 |
| 2021/07/30 | 1,489 | 1,489 | 1,460 | 1,461 | 4,000 |
| 2021/07/29 | 1,484 | 1,493 | 1,481 | 1,493 | 600 |
| 2021/07/28 | 1,481 | 1,481 | 1,479 | 1,479 | 300 |
| 2021/07/27 | 1,477 | 1,496 | 1,477 | 1,481 | 14,900 |
| 2021/07/26 | 1,478 | 1,478 | 1,477 | 1,477 | 1,300 |
| 2021/07/21 | 1,480 | 1,480 | 1,460 | 1,464 | 2,600 |
| 2021/07/20 | 1,480 | 1,480 | 1,475 | 1,478 | 800 |
| 2021/07/19 | 1,480 | 1,480 | 1,450 | 1,458 | 4,900 |
| 2021/07/16 | 1,480 | 1,483 | 1,480 | 1,480 | 2,100 |
| 2021/07/15 | 1,486 | 1,491 | 1,480 | 1,480 | 5,200 |
| 2021/07/14 | 1,495 | 1,495 | 1,486 | 1,486 | 3,600 |
| 2021/07/13 | 1,497 | 1,497 | 1,496 | 1,496 | 400 |
| 2021/07/12 | 1,490 | 1,499 | 1,474 | 1,474 | 2,300 |
| 2021/07/09 | 1,469 | 1,472 | 1,454 | 1,472 | 2,700 |
| 2021/07/08 | 1,490 | 1,490 | 1,471 | 1,471 | 1,400 |
| 2021/07/07 | 1,487 | 1,488 | 1,479 | 1,481 | 7,300 |
| 2021/07/06 | 1,493 | 1,493 | 1,486 | 1,486 | 1,100 |
| 2021/07/05 | 1,498 | 1,498 | 1,486 | 1,486 | 2,800 |
| 2021/07/02 | 1,497 | 1,498 | 1,471 | 1,498 | 700 |
| 2021/07/01 | 1,486 | 1,486 | 1,477 | 1,486 | 2,500 |
| 2021/06/30 | 1,493 | 1,500 | 1,486 | 1,486 | 3,500 |
| 2021/06/29 | 1,502 | 1,502 | 1,495 | 1,495 | 1,700 |
| 2021/06/28 | 1,518 | 1,518 | 1,502 | 1,502 | 2,500 |
| 2021/06/25 | 1,487 | 1,500 | 1,486 | 1,500 | 2,600 |
| 2021/06/24 | 1,498 | 1,505 | 1,487 | 1,500 | 6,000 |
| 2021/06/23 | 1,500 | 1,506 | 1,486 | 1,502 | 4,400 |
| 2021/06/22 | 1,500 | 1,501 | 1,486 | 1,486 | 3,300 |
| 2021/06/21 | 1,478 | 1,485 | 1,476 | 1,485 | 2,200 |
| 2021/06/18 | 1,522 | 1,522 | 1,494 | 1,508 | 10,900 |
| 2021/06/17 | 1,533 | 1,533 | 1,522 | 1,532 | 3,900 |
| 2021/06/16 | 1,533 | 1,534 | 1,520 | 1,533 | 15,300 |
| 2021/06/15 | 1,530 | 1,533 | 1,501 | 1,533 | 7,600 |
| 2021/06/14 | 1,502 | 1,536 | 1,502 | 1,530 | 12,200 |
| 2021/06/11 | 1,517 | 1,517 | 1,501 | 1,502 | 1,400 |
| 2021/06/10 | 1,520 | 1,520 | 1,511 | 1,517 | 1,400 |
| 2021/06/09 | 1,521 | 1,521 | 1,517 | 1,517 | 3,900 |
| 2021/06/08 | 1,524 | 1,537 | 1,518 | 1,520 | 3,000 |
| 2021/06/07 | 1,519 | 1,525 | 1,518 | 1,523 | 3,700 |
| 2021/06/04 | 1,485 | 1,519 | 1,485 | 1,506 | 11,900 |
| 2021/06/03 | 1,485 | 1,495 | 1,477 | 1,483 | 4,500 |
| 2021/06/02 | 1,480 | 1,486 | 1,475 | 1,475 | 1,000 |
| 2021/06/01 | 1,470 | 1,481 | 1,470 | 1,470 | 700 |
| 2021/05/31 | 1,483 | 1,483 | 1,470 | 1,470 | 2,200 |
| 2021/05/28 | 1,485 | 1,485 | 1,463 | 1,476 | 2,900 |
| 2021/05/27 | 1,484 | 1,484 | 1,463 | 1,463 | 2,000 |
| 2021/05/26 | 1,477 | 1,480 | 1,463 | 1,475 | 9,100 |
| 2021/05/25 | 1,476 | 1,507 | 1,472 | 1,488 | 25,400 |
| 2021/05/24 | 1,451 | 1,542 | 1,451 | 1,471 | 84,300 |
| 2021/05/21 | 1,355 | 1,388 | 1,351 | 1,372 | 9,900 |
| 2021/05/20 | 1,378 | 1,385 | 1,330 | 1,355 | 15,700 |
| 2021/05/19 | 1,369 | 1,373 | 1,367 | 1,373 | 3,800 |
| 2021/05/18 | 1,375 | 1,377 | 1,360 | 1,374 | 9,700 |
| 2021/05/17 | 1,395 | 1,395 | 1,370 | 1,377 | 4,800 |
| 2021/05/14 | 1,433 | 1,433 | 1,390 | 1,395 | 25,900 |
| 2021/05/13 | 1,431 | 1,460 | 1,412 | 1,431 | 16,000 |
| 2021/05/12 | 1,550 | 1,609 | 1,535 | 1,571 | 22,600 |
| 2021/05/11 | 1,495 | 1,526 | 1,495 | 1,526 | 5,300 |
| 2021/05/10 | 1,448 | 1,501 | 1,448 | 1,493 | 10,000 |
| 2021/05/07 | 1,451 | 1,464 | 1,426 | 1,435 | 7,400 |
| 2021/05/06 | 1,445 | 1,465 | 1,441 | 1,449 | 7,300 |
| 2021/04/30 | 1,439 | 1,455 | 1,426 | 1,444 | 10,200 |
| 2021/04/28 | 1,440 | 1,442 | 1,435 | 1,439 | 2,300 |
| 2021/04/27 | 1,430 | 1,443 | 1,425 | 1,437 | 4,300 |
| 2021/04/26 | 1,438 | 1,438 | 1,429 | 1,429 | 800 |
| 2021/04/23 | 1,439 | 1,449 | 1,439 | 1,439 | 700 |
| 2021/04/22 | 1,439 | 1,448 | 1,439 | 1,440 | 1,600 |
| 2021/04/21 | 1,452 | 1,452 | 1,427 | 1,439 | 3,500 |
| 2021/04/20 | 1,456 | 1,458 | 1,452 | 1,456 | 3,300 |
| 2021/04/19 | 1,457 | 1,463 | 1,451 | 1,458 | 2,800 |
| 2021/04/16 | 1,464 | 1,470 | 1,450 | 1,451 | 7,800 |
| 2021/04/15 | 1,469 | 1,469 | 1,450 | 1,452 | 2,900 |
| 2021/04/14 | 1,460 | 1,460 | 1,445 | 1,448 | 3,500 |
| 2021/04/13 | 1,464 | 1,467 | 1,455 | 1,455 | 3,700 |
| 2021/04/12 | 1,479 | 1,479 | 1,451 | 1,463 | 1,400 |
| 2021/04/09 | 1,464 | 1,468 | 1,464 | 1,465 | 800 |
| 2021/04/08 | 1,480 | 1,480 | 1,460 | 1,464 | 9,400 |
| 2021/04/07 | 1,504 | 1,504 | 1,480 | 1,480 | 4,300 |
| 2021/04/06 | 1,514 | 1,514 | 1,488 | 1,508 | 2,100 |
| 2021/04/05 | 1,508 | 1,515 | 1,485 | 1,499 | 5,800 |
| 2021/04/02 | 1,535 | 1,535 | 1,504 | 1,508 | 1,800 |
| 2021/04/01 | 1,522 | 1,548 | 1,521 | 1,535 | 6,600 |
| 2021/03/31 | 1,524 | 1,524 | 1,510 | 1,516 | 4,800 |
| 2021/03/30 | 1,466 | 1,530 | 1,466 | 1,511 | 3,200 |
| 2021/03/29 | 1,490 | 1,496 | 1,475 | 1,480 | 7,000 |
| 2021/03/26 | 1,475 | 1,488 | 1,452 | 1,478 | 7,300 |
| 2021/03/25 | 1,470 | 1,496 | 1,468 | 1,472 | 2,500 |
| 2021/03/24 | 1,502 | 1,502 | 1,444 | 1,470 | 8,800 |
| 2021/03/23 | 1,500 | 1,530 | 1,492 | 1,499 | 8,400 |
| 2021/03/22 | 1,472 | 1,519 | 1,450 | 1,492 | 15,200 |
| 2021/03/19 | 1,397 | 1,444 | 1,397 | 1,442 | 13,700 |
| 2021/03/18 | 1,393 | 1,394 | 1,387 | 1,394 | 45,500 |
| 2021/03/17 | 1,390 | 1,390 | 1,385 | 1,388 | 12,600 |
| 2021/03/16 | 1,394 | 1,394 | 1,386 | 1,390 | 27,300 |
| 2021/03/15 | 1,389 | 1,399 | 1,386 | 1,394 | 12,800 |
| 2021/03/12 | 1,390 | 1,399 | 1,382 | 1,386 | 23,400 |
| 2021/03/11 | 1,391 | 1,399 | 1,388 | 1,393 | 21,300 |
| 2021/03/10 | 1,400 | 1,404 | 1,388 | 1,404 | 18,400 |
| 2021/03/09 | 1,390 | 1,395 | 1,385 | 1,390 | 16,300 |
| 2021/03/08 | 1,390 | 1,392 | 1,386 | 1,390 | 26,000 |
| 2021/03/05 | 1,393 | 1,393 | 1,380 | 1,380 | 900 |
| 2021/03/04 | 1,384 | 1,389 | 1,378 | 1,380 | 6,400 |
| 2021/03/03 | 1,400 | 1,405 | 1,385 | 1,389 | 5,400 |
| 2021/03/02 | 1,405 | 1,405 | 1,400 | 1,400 | 1,800 |
| 2021/03/01 | 1,400 | 1,405 | 1,394 | 1,405 | 5,400 |
| 2021/02/26 | 1,394 | 1,405 | 1,392 | 1,394 | 2,900 |
| 2021/02/25 | 1,415 | 1,420 | 1,392 | 1,394 | 9,600 |
| 2021/02/24 | 1,400 | 1,438 | 1,400 | 1,412 | 5,700 |
| 2021/02/22 | 1,400 | 1,410 | 1,396 | 1,400 | 5,100 |
| 2021/02/19 | 1,388 | 1,390 | 1,384 | 1,384 | 3,500 |
| 2021/02/18 | 1,410 | 1,410 | 1,400 | 1,409 | 11,500 |
| 2021/02/17 | 1,410 | 1,410 | 1,404 | 1,406 | 3,900 |
| 2021/02/16 | 1,411 | 1,420 | 1,406 | 1,409 | 4,600 |
| 2021/02/15 | 1,440 | 1,440 | 1,406 | 1,420 | 14,800 |
| 2021/02/12 | 1,415 | 1,430 | 1,411 | 1,420 | 14,300 |
| 2021/02/10 | 1,402 | 1,414 | 1,397 | 1,414 | 6,900 |
| 2021/02/09 | 1,403 | 1,410 | 1,400 | 1,405 | 4,200 |
| 2021/02/08 | 1,401 | 1,415 | 1,395 | 1,403 | 4,200 |
| 2021/02/05 | 1,385 | 1,405 | 1,385 | 1,405 | 1,600 |
| 2021/02/04 | 1,393 | 1,393 | 1,379 | 1,385 | 6,100 |
| 2021/02/03 | 1,410 | 1,410 | 1,394 | 1,394 | 2,500 |
| 2021/02/02 | 1,403 | 1,424 | 1,401 | 1,410 | 2,000 |
| 2021/02/01 | 1,405 | 1,425 | 1,390 | 1,425 | 900 |
| 2021/01/29 | 1,400 | 1,405 | 1,395 | 1,405 | 500 |
| 2021/01/28 | 1,398 | 1,401 | 1,394 | 1,394 | 3,900 |
| 2021/01/27 | 1,410 | 1,424 | 1,410 | 1,424 | 1,100 |
| 2021/01/26 | 1,399 | 1,400 | 1,399 | 1,400 | 200 |
| 2021/01/25 | 1,406 | 1,413 | 1,389 | 1,389 | 3,400 |
| 2021/01/22 | 1,420 | 1,433 | 1,403 | 1,406 | 3,100 |
| 2021/01/21 | 1,405 | 1,420 | 1,405 | 1,420 | 200 |
| 2021/01/20 | 1,411 | 1,411 | 1,408 | 1,408 | 1,300 |
| 2021/01/19 | 1,416 | 1,417 | 1,415 | 1,417 | 500 |
| 2021/01/18 | 1,413 | 1,416 | 1,413 | 1,416 | 400 |
| 2021/01/15 | 1,439 | 1,439 | 1,419 | 1,419 | 500 |
| 2021/01/14 | 1,442 | 1,442 | 1,418 | 1,419 | 1,600 |
| 2021/01/13 | 1,401 | 1,442 | 1,401 | 1,442 | 1,800 |
| 2021/01/12 | 1,392 | 1,411 | 1,392 | 1,405 | 1,100 |
| 2021/01/08 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2021/01/07 | 1,398 | 1,400 | 1,389 | 1,400 | 2,200 |
| 2021/01/06 | 1,400 | 1,404 | 1,380 | 1,390 | 1,500 |
| 2021/01/05 | 1,397 | 1,404 | 1,397 | 1,404 | 400 |
| 2021/01/04 | 1,422 | 1,422 | 1,380 | 1,384 | 2,000 |