5753 日本伸銅(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	144	144	142	144	10,000	1,440
2010-12-29	144	144	141	144	18,000	1,440
2010-12-28	144	144	142	144	15,000	1,440
2010-12-27	143	143	141	142	33,000	1,420
2010-12-24	144	146	143	143	33,000	1,430
2010-12-22	146	148	143	144	38,000	1,440
2010-12-21	145	147	144	145	70,000	1,450
2010-12-20	148	149	146	146	26,000	1,460
2010-12-17	150	150	148	148	58,000	1,480
2010-12-16	151	151	148	149	47,000	1,490
2010-12-15	150	153	149	149	122,000	1,490
2010-12-14	148	148	146	147	33,000	1,470
2010-12-13	146	150	144	149	124,000	1,490
2010-12-10	149	149	146	147	43,000	1,470
2010-12-09	149	151	147	147	77,000	1,470
2010-12-08	145	150	145	149	55,000	1,490
2010-12-07	146	149	145	145	25,000	1,450
2010-12-06	147	147	141	146	47,000	1,460
2010-12-03	143	147	143	147	30,000	1,470
2010-12-02	144	146	143	143	24,000	1,430
2010-12-01	142	144	142	144	2,000	1,440
2010-11-30	144	144	142	143	10,000	1,430
2010-11-29	145	145	144	145	6,000	1,450
2010-11-26	142	145	142	143	28,000	1,430
2010-11-25	145	145	144	144	14,000	1,440
2010-11-24	139	142	139	142	43,000	1,420
2010-11-22	143	144	142	142	13,000	1,420
2010-11-19	146	146	141	142	31,000	1,420
2010-11-18	138	148	138	145	35,000	1,450
2010-11-17	140	140	137	138	23,000	1,380
2010-11-16	140	141	139	141	32,000	1,410
2010-11-15	141	143	141	141	21,000	1,410
2010-11-12	145	147	143	144	92,000	1,440
2010-11-11	148	151	146	151	70,000	1,510
2010-11-10	145	148	145	147	22,000	1,470
2010-11-09	144	144	143	143	12,000	1,430
2010-11-08	146	147	143	145	31,000	1,450
2010-11-05	137	144	137	142	37,000	1,420
2010-11-04	133	138	133	136	10,000	1,360
2010-11-02	133	133	132	132	9,000	1,320
2010-11-01	138	138	134	135	12,000	1,350
2010-10-29	134	138	134	138	3,000	1,380
2010-10-28	134	138	134	138	17,000	1,380
2010-10-27	137	139	137	139	7,000	1,390
2010-10-26	134	136	134	136	4,000	1,360
2010-10-25	138	138	134	137	9,000	1,370
2010-10-22	138	138	136	138	8,000	1,380
2010-10-21	139	139	139	139	1,000	1,390
2010-10-19	138	139	136	139	9,000	1,390
2010-10-18	138	138	136	137	9,000	1,370
2010-10-15	138	142	137	142	4,000	1,420
2010-10-14	142	142	140	140	3,000	1,400
2010-10-13	140	142	140	142	9,000	1,420
2010-10-12	143	143	140	140	4,000	1,400
2010-10-08	140	142	140	142	5,000	1,420
2010-10-07	143	143	142	142	4,000	1,420
2010-10-06	142	143	141	143	12,000	1,430
2010-10-05	143	143	141	143	22,000	1,430
2010-10-04	146	148	144	145	21,000	1,450
2010-10-01	151	151	145	150	13,000	1,500
2010-09-30	144	153	144	153	37,000	1,530
2010-09-29	144	149	144	146	30,000	1,460
2010-09-28	145	150	140	148	33,000	1,480
2010-09-27	148	154	145	148	38,000	1,480
2010-09-24	151	151	146	150	27,000	1,500
2010-09-22	156	157	148	150	85,000	1,500
2010-09-21	159	160	158	158	31,000	1,580
2010-09-17	155	160	154	158	87,000	1,580
2010-09-16	153	156	150	155	92,000	1,550
2010-09-15	153	156	150	155	77,000	1,550
2010-09-14	150	156	150	155	105,000	1,550
2010-09-13	150	153	147	152	79,000	1,520
2010-09-10	139	151	139	149	112,000	1,490
2010-09-09	132	138	132	137	67,000	1,370
2010-09-08	128	131	128	130	20,000	1,300
2010-09-07	129	132	129	130	31,000	1,300
2010-09-06	129	129	126	129	31,000	1,290
2010-09-03	129	129	128	128	4,000	1,280
2010-09-02	126	126	125	125	2,000	1,250
2010-09-01	123	124	123	124	14,000	1,240
2010-08-31	124	124	122	124	12,000	1,240
2010-08-30	129	129	129	129	12,000	1,290
2010-08-27	122	124	122	124	9,000	1,240
2010-08-26	121	121	120	120	7,000	1,200
2010-08-25	122	122	120	120	7,000	1,200
2010-08-24	123	123	122	123	3,000	1,230
2010-08-23	124	124	122	122	5,000	1,220
2010-08-20	122	122	122	122	2,000	1,220
2010-08-19	124	125	124	125	4,000	1,250
2010-08-18	122	122	122	122	3,000	1,220
2010-08-17	122	122	122	122	7,000	1,220
2010-08-13	120	122	120	122	2,000	1,220
2010-08-12	121	124	120	122	9,000	1,220
2010-08-11	123	126	121	126	22,000	1,260
2010-08-10	125	126	125	126	7,000	1,260
2010-08-09	126	127	116	123	39,000	1,230
2010-08-06	117	126	117	126	8,000	1,260
2010-08-04	123	123	120	120	9,000	1,200
2010-08-02	124	124	124	124	2,000	1,240
2010-07-30	127	128	127	128	2,000	1,280
2010-07-29	125	126	125	126	7,000	1,260
2010-07-28	120	123	120	123	4,000	1,230
2010-07-27	120	120	120	120	2,000	1,200
2010-07-26	124	124	119	119	10,000	1,190
2010-07-23	119	119	119	119	1,000	1,190
2010-07-22	115	119	115	115	10,000	1,150
2010-07-21	117	117	117	117	2,000	1,170
2010-07-20	119	119	119	119	1,000	1,190
2010-07-16	121	121	121	121	2,000	1,210
2010-07-14	123	124	123	124	2,000	1,240
2010-07-13	120	121	120	121	3,000	1,210
2010-07-09	124	124	123	124	5,000	1,240
2010-07-08	123	127	123	127	16,000	1,270
2010-07-07	121	123	121	123	2,000	1,230
2010-07-06	122	122	122	122	1,000	1,220
2010-07-05	120	120	120	120	8,000	1,200
2010-07-02	115	117	111	116	31,000	1,160
2010-07-01	121	121	118	118	30,000	1,180
2010-06-30	124	124	120	123	17,000	1,230
2010-06-29	126	126	125	125	3,000	1,250
2010-06-28	133	133	125	127	45,000	1,270
2010-06-25	132	132	127	132	16,000	1,320
2010-06-24	132	132	132	132	3,000	1,320
2010-06-23	135	135	135	135	2,000	1,350
2010-06-22	134	134	133	133	4,000	1,330
2010-06-21	133	134	133	134	2,000	1,340
2010-06-18	132	132	130	132	27,000	1,320
2010-06-17	135	135	130	133	18,000	1,330
2010-06-16	136	138	130	138	37,000	1,380
2010-06-15	134	135	134	135	2,000	1,350
2010-06-14	134	135	134	135	3,000	1,350
2010-06-11	134	135	134	135	2,000	1,350
2010-06-08	137	137	137	137	1,000	1,370
2010-06-07	132	137	132	137	2,000	1,370
2010-06-04	137	137	137	137	1,000	1,370
2010-06-03	137	139	137	138	8,000	1,380
2010-06-02	138	138	137	137	2,000	1,370
2010-06-01	139	140	139	139	7,000	1,390
2010-05-31	137	139	137	139	7,000	1,390
2010-05-28	138	141	138	140	25,000	1,400
2010-05-27	133	133	133	133	2,000	1,330
2010-05-26	136	137	131	131	24,000	1,310
2010-05-25	134	137	132	135	25,000	1,350
2010-05-24	129	134	125	132	24,000	1,320
2010-05-21	128	128	123	124	47,000	1,240
2010-05-20	134	136	132	132	33,000	1,320
2010-05-19	138	139	134	137	24,000	1,370
2010-05-18	142	145	139	139	34,000	1,390
2010-05-17	141	146	139	144	70,000	1,440
2010-05-14	147	147	143	146	33,000	1,460
2010-05-13	148	152	142	150	65,000	1,500
2010-05-12	147	156	146	152	54,000	1,520
2010-05-11	154	155	148	151	28,000	1,510
2010-05-10	149	150	149	149	9,000	1,490
2010-05-07	145	150	141	149	51,000	1,490
2010-05-06	158	158	153	154	21,000	1,540
2010-04-30	165	167	158	160	185,000	1,600
2010-04-28	152	162	149	155	92,000	1,550
2010-04-27	154	156	152	156	35,000	1,560
2010-04-26	147	153	147	153	66,000	1,530
2010-04-23	144	146	139	146	44,000	1,460
2010-04-22	142	142	140	141	15,000	1,410
2010-04-21	143	143	140	142	13,000	1,420
2010-04-20	142	142	140	142	15,000	1,420
2010-04-19	143	143	139	142	27,000	1,420
2010-04-16	143	145	142	143	27,000	1,430
2010-04-15	142	145	142	143	34,000	1,430
2010-04-14	146	146	139	140	71,000	1,400
2010-04-13	150	150	143	146	74,000	1,460
2010-04-12	149	150	149	149	21,000	1,490
2010-04-09	153	153	148	148	41,000	1,480
2010-04-08	152	154	149	154	33,000	1,540
2010-04-07	151	153	148	152	57,000	1,520
2010-04-06	157	157	149	151	184,000	1,510
2010-04-05	145	161	144	156	672,000	1,560
2010-04-02	144	147	140	142	195,000	1,420
2010-04-01	139	143	137	143	167,000	1,430
2010-03-31	128	139	128	139	315,000	1,390
2010-03-30	124	130	124	128	76,000	1,280
2010-03-29	121	121	120	121	11,000	1,210
2010-03-26	121	122	121	122	6,000	1,220
2010-03-25	123	123	120	121	20,000	1,210
2010-03-24	122	122	120	122	32,000	1,220
2010-03-23	121	124	121	122	27,000	1,220
2010-03-19	121	121	118	120	51,000	1,200
2010-03-18	122	124	121	122	30,000	1,220
2010-03-17	121	125	119	123	51,000	1,230
2010-03-16	117	125	115	122	87,000	1,220
2010-03-15	119	119	117	117	24,000	1,170
2010-03-12	115	116	115	116	14,000	1,160
2010-03-11	112	115	110	115	35,000	1,150
2010-03-10	114	114	112	112	10,000	1,120
2010-03-09	114	114	113	114	9,000	1,140
2010-03-08	116	116	113	113	12,000	1,130
2010-03-05	114	114	113	114	4,000	1,140
2010-03-04	115	115	114	114	22,000	1,140
2010-03-03	113	114	113	114	8,000	1,140
2010-03-02	115	125	110	112	249,000	1,120
2010-03-01	114	114	112	114	26,000	1,140
2010-02-26	113	113	113	113	2,000	1,130
2010-02-25	113	114	113	114	4,000	1,140
2010-02-24	114	114	111	113	9,000	1,130
2010-02-23	113	113	111	113	10,000	1,130
2010-02-22	114	114	113	113	14,000	1,130
2010-02-19	113	113	109	112	18,000	1,120
2010-02-18	113	113	113	113	1,000	1,130
2010-02-17	112	112	112	112	3,000	1,120
2010-02-16	113	113	113	113	3,000	1,130
2010-02-15	114	114	114	114	4,000	1,140
2010-02-12	112	116	112	116	8,000	1,160
2010-02-10	113	114	110	112	24,000	1,120
2010-02-09	113	116	109	116	27,000	1,160
2010-02-08	114	114	113	113	7,000	1,130
2010-02-05	110	113	109	113	27,000	1,130
2010-02-04	118	118	115	115	8,000	1,150
2010-02-03	116	116	116	116	2,000	1,160
2010-02-02	114	115	114	115	17,000	1,150
2010-02-01	116	119	113	119	29,000	1,190
2010-01-29	119	119	117	119	26,000	1,190
2010-01-28	123	123	118	121	34,000	1,210
2010-01-27	125	125	123	124	6,000	1,240
2010-01-26	125	128	121	127	30,000	1,270
2010-01-25	128	128	126	126	34,000	1,260
2010-01-22	124	128	121	128	24,000	1,280
2010-01-21	124	125	120	125	27,000	1,250
2010-01-20	125	125	124	124	14,000	1,240
2010-01-19	121	125	120	123	35,000	1,230
2010-01-18	120	121	120	121	81,000	1,210
2010-01-15	117	117	115	117	9,000	1,170
2010-01-14	117	117	115	117	9,000	1,170
2010-01-13	115	119	114	117	32,000	1,170
2010-01-12	115	117	110	114	21,000	1,140
2010-01-08	115	116	110	113	23,000	1,130
2010-01-07	112	114	111	113	25,000	1,130
2010-01-06	112	113	107	112	23,000	1,120
2010-01-05	114	117	110	110	33,000	1,100
2010-01-04	109	109	109	109	4,000	1,090

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31