5753 日本伸銅(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 109 | 110 | 106 | 109 | 23,000 | 1,090 |
| 2009-12-29 | 115 | 120 | 106 | 114 | 86,000 | 1,140 |
| 2009-12-28 | 120 | 120 | 115 | 115 | 91,000 | 1,150 |
| 2009-12-25 | 118 | 120 | 115 | 120 | 59,000 | 1,200 |
| 2009-12-24 | 115 | 119 | 114 | 119 | 110,000 | 1,190 |
| 2009-12-22 | 112 | 114 | 112 | 114 | 117,000 | 1,140 |
| 2009-12-21 | 108 | 112 | 108 | 110 | 68,000 | 1,100 |
| 2009-12-18 | 107 | 110 | 103 | 110 | 39,000 | 1,100 |
| 2009-12-17 | 111 | 112 | 108 | 109 | 31,000 | 1,090 |
| 2009-12-16 | 110 | 113 | 110 | 112 | 21,000 | 1,120 |
| 2009-12-15 | 111 | 112 | 104 | 112 | 52,000 | 1,120 |
| 2009-12-14 | 108 | 113 | 107 | 110 | 50,000 | 1,100 |
| 2009-12-11 | 99 | 105 | 99 | 103 | 80,000 | 1,030 |
| 2009-12-10 | 95 | 100 | 95 | 98 | 26,000 | 980 |
| 2009-12-09 | 93 | 95 | 93 | 95 | 23,000 | 950 |
| 2009-12-08 | 92 | 93 | 91 | 93 | 17,000 | 930 |
| 2009-12-07 | 90 | 91 | 90 | 91 | 18,000 | 910 |
| 2009-12-04 | 87 | 90 | 87 | 90 | 8,000 | 900 |
| 2009-12-03 | 84 | 88 | 84 | 87 | 14,000 | 870 |
| 2009-12-02 | 86 | 88 | 86 | 88 | 5,000 | 880 |
| 2009-12-01 | 86 | 87 | 86 | 87 | 3,000 | 870 |
| 2009-11-30 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-11-25 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-11-20 | 82 | 86 | 81 | 84 | 7,000 | 840 |
| 2009-11-19 | 85 | 87 | 85 | 85 | 4,000 | 850 |
| 2009-11-18 | 86 | 86 | 85 | 85 | 14,000 | 850 |
| 2009-11-17 | 89 | 89 | 88 | 88 | 2,000 | 880 |
| 2009-11-16 | 88 | 89 | 88 | 89 | 15,000 | 890 |
| 2009-11-13 | 86 | 88 | 86 | 88 | 7,000 | 880 |
| 2009-11-12 | 88 | 88 | 86 | 86 | 26,000 | 860 |
| 2009-11-11 | 90 | 90 | 87 | 88 | 43,000 | 880 |
| 2009-11-10 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2009-11-09 | 91 | 95 | 90 | 90 | 53,000 | 900 |
| 2009-11-06 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-11-05 | 91 | 92 | 91 | 91 | 5,000 | 910 |
| 2009-11-04 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2009-11-02 | 90 | 90 | 89 | 90 | 112,000 | 900 |
| 2009-10-29 | 92 | 95 | 90 | 95 | 9,000 | 950 |
| 2009-10-26 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2009-10-23 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2009-10-22 | 90 | 96 | 90 | 96 | 16,000 | 960 |
| 2009-10-21 | 90 | 91 | 88 | 89 | 43,000 | 890 |
| 2009-10-20 | 95 | 95 | 89 | 89 | 22,000 | 890 |
| 2009-10-19 | 89 | 93 | 89 | 93 | 10,000 | 930 |
| 2009-10-16 | 95 | 95 | 93 | 93 | 8,000 | 930 |
| 2009-10-15 | 99 | 99 | 95 | 95 | 10,000 | 950 |
| 2009-10-14 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-10-13 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-10-09 | 94 | 96 | 94 | 96 | 2,000 | 960 |
| 2009-10-08 | 95 | 96 | 93 | 93 | 16,000 | 930 |
| 2009-10-07 | 90 | 94 | 90 | 93 | 10,000 | 930 |
| 2009-10-06 | 88 | 89 | 86 | 89 | 9,000 | 890 |
| 2009-10-05 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2009-10-02 | 93 | 93 | 90 | 91 | 20,000 | 910 |
| 2009-10-01 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-09-29 | 93 | 96 | 93 | 96 | 3,000 | 960 |
| 2009-09-28 | 100 | 100 | 92 | 92 | 33,000 | 920 |
| 2009-09-25 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-09-24 | 98 | 101 | 98 | 101 | 3,000 | 1,010 |
| 2009-09-18 | 100 | 100 | 98 | 98 | 40,000 | 980 |
| 2009-09-17 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2009-09-16 | 105 | 105 | 101 | 101 | 13,000 | 1,010 |
| 2009-09-15 | 100 | 103 | 100 | 103 | 8,000 | 1,030 |
| 2009-09-14 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2009-09-11 | 103 | 106 | 103 | 104 | 31,000 | 1,040 |
| 2009-09-10 | 101 | 103 | 100 | 102 | 19,000 | 1,020 |
| 2009-09-09 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-09-08 | 104 | 104 | 102 | 102 | 14,000 | 1,020 |
| 2009-09-07 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-09-04 | 106 | 106 | 103 | 103 | 13,000 | 1,030 |
| 2009-09-03 | 106 | 107 | 106 | 107 | 15,000 | 1,070 |
| 2009-09-02 | 107 | 107 | 104 | 107 | 27,000 | 1,070 |
| 2009-09-01 | 110 | 110 | 105 | 110 | 31,000 | 1,100 |
| 2009-08-31 | 109 | 109 | 109 | 109 | 10,000 | 1,090 |
| 2009-08-28 | 109 | 111 | 108 | 110 | 10,000 | 1,100 |
| 2009-08-27 | 112 | 112 | 107 | 109 | 30,000 | 1,090 |
| 2009-08-26 | 105 | 114 | 105 | 113 | 137,000 | 1,130 |
| 2009-08-25 | 105 | 106 | 104 | 105 | 17,000 | 1,050 |
| 2009-08-24 | 102 | 104 | 101 | 104 | 55,000 | 1,040 |
| 2009-08-21 | 102 | 105 | 102 | 104 | 17,000 | 1,040 |
| 2009-08-20 | 103 | 103 | 101 | 101 | 11,000 | 1,010 |
| 2009-08-19 | 102 | 102 | 101 | 102 | 15,000 | 1,020 |
| 2009-08-18 | 103 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2009-08-17 | 105 | 107 | 104 | 104 | 30,000 | 1,040 |
| 2009-08-14 | 103 | 105 | 103 | 105 | 15,000 | 1,050 |
| 2009-08-13 | 101 | 103 | 101 | 101 | 11,000 | 1,010 |
| 2009-08-12 | 103 | 103 | 99 | 102 | 21,000 | 1,020 |
| 2009-08-11 | 100 | 102 | 98 | 102 | 10,000 | 1,020 |
| 2009-08-10 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2009-08-06 | 98 | 99 | 98 | 98 | 14,000 | 980 |
| 2009-08-05 | 101 | 101 | 99 | 99 | 6,000 | 990 |
| 2009-08-04 | 101 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2009-08-03 | 99 | 99 | 99 | 99 | 11,000 | 990 |
| 2009-07-31 | 98 | 99 | 98 | 98 | 13,000 | 980 |
| 2009-07-30 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2009-07-29 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-07-28 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2009-07-27 | 97 | 97 | 96 | 97 | 8,000 | 970 |
| 2009-07-24 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-07-23 | 96 | 96 | 94 | 94 | 11,000 | 940 |
| 2009-07-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-07-21 | 95 | 97 | 93 | 97 | 18,000 | 970 |
| 2009-07-17 | 94 | 94 | 92 | 93 | 18,000 | 930 |
| 2009-07-16 | 95 | 95 | 93 | 93 | 16,000 | 930 |
| 2009-07-15 | 96 | 96 | 91 | 92 | 10,000 | 920 |
| 2009-07-13 | 92 | 93 | 89 | 91 | 18,000 | 910 |
| 2009-07-10 | 95 | 95 | 94 | 94 | 13,000 | 940 |
| 2009-07-09 | 97 | 97 | 95 | 95 | 11,000 | 950 |
| 2009-07-08 | 100 | 100 | 96 | 97 | 39,000 | 970 |
| 2009-07-07 | 102 | 102 | 100 | 102 | 16,000 | 1,020 |
| 2009-07-06 | 104 | 104 | 102 | 102 | 25,000 | 1,020 |
| 2009-07-02 | 103 | 104 | 101 | 104 | 29,000 | 1,040 |
| 2009-07-01 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2009-06-30 | 104 | 104 | 101 | 104 | 13,000 | 1,040 |
| 2009-06-29 | 105 | 105 | 104 | 104 | 9,000 | 1,040 |
| 2009-06-26 | 106 | 106 | 103 | 104 | 41,000 | 1,040 |
| 2009-06-25 | 103 | 104 | 102 | 104 | 29,000 | 1,040 |
| 2009-06-24 | 102 | 102 | 100 | 101 | 9,000 | 1,010 |
| 2009-06-23 | 102 | 103 | 98 | 103 | 41,000 | 1,030 |
| 2009-06-22 | 108 | 108 | 107 | 107 | 17,000 | 1,070 |
| 2009-06-19 | 107 | 108 | 104 | 106 | 36,000 | 1,060 |
| 2009-06-18 | 107 | 109 | 105 | 107 | 48,000 | 1,070 |
| 2009-06-17 | 109 | 110 | 107 | 109 | 47,000 | 1,090 |
| 2009-06-16 | 115 | 115 | 111 | 112 | 35,000 | 1,120 |
| 2009-06-15 | 119 | 119 | 115 | 117 | 47,000 | 1,170 |
| 2009-06-12 | 115 | 117 | 112 | 115 | 74,000 | 1,150 |
| 2009-06-11 | 111 | 113 | 106 | 112 | 223,000 | 1,120 |
| 2009-06-10 | 109 | 110 | 105 | 110 | 107,000 | 1,100 |
| 2009-06-09 | 108 | 110 | 106 | 108 | 133,000 | 1,080 |
| 2009-06-08 | 112 | 112 | 106 | 107 | 157,000 | 1,070 |
| 2009-06-05 | 111 | 113 | 107 | 109 | 97,000 | 1,090 |
| 2009-06-04 | 108 | 111 | 103 | 107 | 79,000 | 1,070 |
| 2009-06-03 | 109 | 109 | 106 | 107 | 12,000 | 1,070 |
| 2009-06-02 | 110 | 120 | 107 | 109 | 67,000 | 1,090 |
| 2009-06-01 | 107 | 109 | 104 | 107 | 56,000 | 1,070 |
| 2009-05-29 | 98 | 103 | 97 | 103 | 91,000 | 1,030 |
| 2009-05-28 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2009-05-27 | 100 | 100 | 96 | 99 | 21,000 | 990 |
| 2009-05-26 | 99 | 99 | 98 | 98 | 2,000 | 980 |
| 2009-05-25 | 100 | 100 | 98 | 100 | 36,000 | 1,000 |
| 2009-05-22 | 99 | 100 | 98 | 98 | 10,000 | 980 |
| 2009-05-21 | 99 | 104 | 98 | 98 | 50,000 | 980 |
| 2009-05-20 | 97 | 98 | 96 | 98 | 15,000 | 980 |
| 2009-05-19 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-05-18 | 97 | 99 | 95 | 99 | 13,000 | 990 |
| 2009-05-15 | 97 | 97 | 96 | 96 | 5,000 | 960 |
| 2009-05-14 | 99 | 99 | 96 | 97 | 19,000 | 970 |
| 2009-05-13 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2009-05-12 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2009-05-11 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-05-08 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2009-05-07 | 96 | 96 | 95 | 96 | 6,000 | 960 |
| 2009-05-01 | 95 | 95 | 93 | 95 | 8,000 | 950 |
| 2009-04-30 | 96 | 98 | 93 | 94 | 13,000 | 940 |
| 2009-04-28 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2009-04-27 | 96 | 96 | 94 | 94 | 6,000 | 940 |
| 2009-04-24 | 93 | 96 | 93 | 96 | 11,000 | 960 |
| 2009-04-23 | 98 | 98 | 93 | 98 | 12,000 | 980 |
| 2009-04-22 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2009-04-21 | 100 | 101 | 98 | 101 | 14,000 | 1,010 |
| 2009-04-20 | 100 | 102 | 100 | 102 | 26,000 | 1,020 |
| 2009-04-17 | 101 | 101 | 97 | 100 | 15,000 | 1,000 |
| 2009-04-16 | 100 | 100 | 95 | 99 | 29,000 | 990 |
| 2009-04-15 | 97 | 102 | 96 | 96 | 68,000 | 960 |
| 2009-04-14 | 98 | 98 | 95 | 96 | 14,000 | 960 |
| 2009-04-13 | 96 | 98 | 96 | 97 | 31,000 | 970 |
| 2009-04-10 | 94 | 96 | 93 | 96 | 12,000 | 960 |
| 2009-04-09 | 89 | 93 | 89 | 93 | 17,000 | 930 |
| 2009-04-08 | 93 | 94 | 91 | 93 | 15,000 | 930 |
| 2009-04-07 | 94 | 95 | 92 | 92 | 9,000 | 920 |
| 2009-04-06 | 95 | 96 | 90 | 94 | 19,000 | 940 |
| 2009-04-03 | 93 | 95 | 93 | 94 | 25,000 | 940 |
| 2009-04-02 | 93 | 94 | 90 | 91 | 21,000 | 910 |
| 2009-04-01 | 92 | 94 | 90 | 94 | 14,000 | 940 |
| 2009-03-31 | 95 | 97 | 95 | 97 | 5,000 | 970 |
| 2009-03-30 | 91 | 95 | 91 | 95 | 7,000 | 950 |
| 2009-03-27 | 99 | 99 | 89 | 96 | 36,000 | 960 |
| 2009-03-26 | 90 | 100 | 90 | 95 | 18,000 | 950 |
| 2009-03-25 | 100 | 100 | 92 | 92 | 40,000 | 920 |
| 2009-03-24 | 98 | 99 | 95 | 95 | 11,000 | 950 |
| 2009-03-23 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2009-03-19 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-03-17 | 100 | 100 | 93 | 98 | 7,000 | 980 |
| 2009-03-16 | 94 | 102 | 94 | 102 | 9,000 | 1,020 |
| 2009-03-13 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-03-12 | 89 | 92 | 88 | 92 | 4,000 | 920 |
| 2009-03-11 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2009-03-09 | 93 | 93 | 88 | 93 | 8,000 | 930 |
| 2009-03-06 | 108 | 108 | 88 | 92 | 44,000 | 920 |
| 2009-03-05 | 111 | 111 | 104 | 104 | 34,000 | 1,040 |
| 2009-03-04 | 112 | 114 | 110 | 113 | 49,000 | 1,130 |
| 2009-03-03 | 109 | 112 | 106 | 112 | 24,000 | 1,120 |
| 2009-03-02 | 102 | 109 | 102 | 109 | 31,000 | 1,090 |
| 2009-02-27 | 98 | 104 | 89 | 104 | 21,000 | 1,040 |
| 2009-02-26 | 90 | 93 | 88 | 93 | 9,000 | 930 |
| 2009-02-25 | 91 | 91 | 87 | 90 | 11,000 | 900 |
| 2009-02-24 | 86 | 90 | 85 | 90 | 11,000 | 900 |
| 2009-02-23 | 92 | 92 | 85 | 89 | 8,000 | 890 |
| 2009-02-20 | 80 | 88 | 80 | 88 | 12,000 | 880 |
| 2009-02-19 | 85 | 85 | 82 | 85 | 20,000 | 850 |
| 2009-02-18 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2009-02-17 | 86 | 90 | 85 | 86 | 18,000 | 860 |
| 2009-02-16 | 89 | 89 | 86 | 87 | 25,000 | 870 |
| 2009-02-13 | 90 | 90 | 87 | 88 | 6,000 | 880 |
| 2009-02-12 | 90 | 90 | 89 | 89 | 5,000 | 890 |
| 2009-02-10 | 94 | 94 | 90 | 92 | 13,000 | 920 |
| 2009-02-09 | 92 | 95 | 92 | 95 | 6,000 | 950 |
| 2009-02-06 | 97 | 97 | 95 | 95 | 8,000 | 950 |
| 2009-02-05 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2009-02-04 | 99 | 104 | 96 | 100 | 13,000 | 1,000 |
| 2009-02-03 | 102 | 102 | 97 | 99 | 8,000 | 990 |
| 2009-02-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2009-01-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-01-28 | 105 | 115 | 105 | 115 | 4,000 | 1,150 |
| 2009-01-27 | 108 | 110 | 105 | 110 | 5,000 | 1,100 |
| 2009-01-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-01-23 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-01-22 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 2009-01-20 | 111 | 112 | 111 | 112 | 2,000 | 1,120 |
| 2009-01-19 | 119 | 119 | 109 | 114 | 5,000 | 1,140 |
| 2009-01-16 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-01-15 | 115 | 119 | 115 | 119 | 3,000 | 1,190 |
| 2009-01-14 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-01-13 | 112 | 112 | 111 | 111 | 7,000 | 1,110 |
| 2009-01-09 | 122 | 127 | 122 | 127 | 22,000 | 1,270 |
| 2009-01-08 | 126 | 127 | 125 | 127 | 5,000 | 1,270 |
| 2009-01-07 | 128 | 128 | 123 | 123 | 13,000 | 1,230 |
| 2009-01-06 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-01-05 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
