5753 日本伸銅(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 104 | 106 | 104 | 104 | 47,000 | 1,040 |
| 2015-12-29 | 104 | 105 | 103 | 105 | 32,000 | 1,050 |
| 2015-12-28 | 101 | 104 | 101 | 104 | 28,000 | 1,040 |
| 2015-12-25 | 101 | 101 | 98 | 99 | 220,000 | 990 |
| 2015-12-24 | 108 | 108 | 102 | 102 | 148,000 | 1,020 |
| 2015-12-22 | 109 | 109 | 106 | 108 | 142,000 | 1,080 |
| 2015-12-21 | 109 | 109 | 109 | 109 | 38,000 | 1,090 |
| 2015-12-18 | 111 | 112 | 109 | 109 | 47,000 | 1,090 |
| 2015-12-17 | 112 | 113 | 110 | 112 | 79,000 | 1,120 |
| 2015-12-16 | 112 | 112 | 111 | 111 | 6,000 | 1,110 |
| 2015-12-15 | 112 | 112 | 110 | 110 | 26,000 | 1,100 |
| 2015-12-14 | 110 | 113 | 110 | 113 | 51,000 | 1,130 |
| 2015-12-11 | 114 | 114 | 111 | 111 | 67,000 | 1,110 |
| 2015-12-10 | 113 | 113 | 112 | 112 | 18,000 | 1,120 |
| 2015-12-09 | 114 | 114 | 112 | 114 | 152,000 | 1,140 |
| 2015-12-08 | 116 | 117 | 114 | 114 | 93,000 | 1,140 |
| 2015-12-07 | 115 | 116 | 115 | 116 | 58,000 | 1,160 |
| 2015-12-04 | 116 | 116 | 114 | 114 | 50,000 | 1,140 |
| 2015-12-03 | 115 | 117 | 114 | 117 | 97,000 | 1,170 |
| 2015-12-02 | 115 | 115 | 114 | 115 | 22,000 | 1,150 |
| 2015-12-01 | 114 | 117 | 114 | 115 | 69,000 | 1,150 |
| 2015-11-30 | 114 | 115 | 114 | 114 | 68,000 | 1,140 |
| 2015-11-27 | 114 | 115 | 114 | 114 | 73,000 | 1,140 |
| 2015-11-26 | 115 | 116 | 114 | 114 | 87,000 | 1,140 |
| 2015-11-25 | 114 | 115 | 114 | 115 | 78,000 | 1,150 |
| 2015-11-24 | 115 | 116 | 115 | 116 | 50,000 | 1,160 |
| 2015-11-20 | 116 | 117 | 115 | 115 | 41,000 | 1,150 |
| 2015-11-19 | 117 | 118 | 116 | 117 | 24,000 | 1,170 |
| 2015-11-18 | 117 | 117 | 117 | 117 | 10,000 | 1,170 |
| 2015-11-17 | 117 | 117 | 116 | 116 | 23,000 | 1,160 |
| 2015-11-16 | 117 | 117 | 116 | 116 | 47,000 | 1,160 |
| 2015-11-13 | 118 | 119 | 117 | 119 | 75,000 | 1,190 |
| 2015-11-12 | 121 | 121 | 117 | 118 | 290,000 | 1,180 |
| 2015-11-11 | 117 | 122 | 117 | 120 | 301,000 | 1,200 |
| 2015-11-10 | 117 | 118 | 117 | 117 | 30,000 | 1,170 |
| 2015-11-09 | 116 | 119 | 116 | 119 | 59,000 | 1,190 |
| 2015-11-06 | 116 | 117 | 114 | 115 | 24,000 | 1,150 |
| 2015-11-05 | 117 | 117 | 116 | 116 | 61,000 | 1,160 |
| 2015-11-04 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2015-11-02 | 118 | 118 | 115 | 116 | 67,000 | 1,160 |
| 2015-10-30 | 120 | 120 | 118 | 119 | 24,000 | 1,190 |
| 2015-10-29 | 120 | 120 | 118 | 119 | 22,000 | 1,190 |
| 2015-10-28 | 123 | 123 | 119 | 120 | 89,000 | 1,200 |
| 2015-10-27 | 126 | 126 | 121 | 122 | 299,000 | 1,220 |
| 2015-10-26 | 116 | 123 | 114 | 123 | 313,000 | 1,230 |
| 2015-10-23 | 115 | 116 | 114 | 114 | 27,000 | 1,140 |
| 2015-10-21 | 113 | 115 | 113 | 115 | 50,000 | 1,150 |
| 2015-10-20 | 113 | 113 | 112 | 113 | 12,000 | 1,130 |
| 2015-10-19 | 113 | 114 | 112 | 113 | 15,000 | 1,130 |
| 2015-10-16 | 114 | 116 | 113 | 115 | 48,000 | 1,150 |
| 2015-10-15 | 113 | 115 | 112 | 114 | 8,000 | 1,140 |
| 2015-10-14 | 114 | 114 | 111 | 114 | 71,000 | 1,140 |
| 2015-10-13 | 116 | 117 | 115 | 117 | 11,000 | 1,170 |
| 2015-10-09 | 116 | 117 | 115 | 115 | 36,000 | 1,150 |
| 2015-10-08 | 116 | 117 | 112 | 116 | 33,000 | 1,160 |
| 2015-10-07 | 115 | 116 | 114 | 116 | 15,000 | 1,160 |
| 2015-10-06 | 113 | 118 | 113 | 116 | 117,000 | 1,160 |
| 2015-10-05 | 111 | 114 | 111 | 111 | 33,000 | 1,110 |
| 2015-10-02 | 108 | 110 | 108 | 109 | 49,000 | 1,090 |
| 2015-10-01 | 108 | 109 | 108 | 109 | 10,000 | 1,090 |
| 2015-09-30 | 107 | 109 | 107 | 107 | 48,000 | 1,070 |
| 2015-09-29 | 105 | 107 | 105 | 107 | 58,000 | 1,070 |
| 2015-09-28 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2015-09-25 | 109 | 113 | 106 | 110 | 52,000 | 1,100 |
| 2015-09-24 | 111 | 112 | 110 | 111 | 18,000 | 1,110 |
| 2015-09-18 | 113 | 113 | 111 | 111 | 12,000 | 1,110 |
| 2015-09-17 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 2015-09-16 | 112 | 112 | 110 | 111 | 6,000 | 1,110 |
| 2015-09-15 | 110 | 112 | 110 | 111 | 3,000 | 1,110 |
| 2015-09-14 | 110 | 112 | 109 | 110 | 23,000 | 1,100 |
| 2015-09-11 | 111 | 111 | 110 | 110 | 28,000 | 1,100 |
| 2015-09-10 | 109 | 110 | 109 | 110 | 12,000 | 1,100 |
| 2015-09-09 | 108 | 111 | 107 | 110 | 47,000 | 1,100 |
| 2015-09-08 | 105 | 106 | 105 | 106 | 14,000 | 1,060 |
| 2015-09-07 | 103 | 107 | 103 | 106 | 57,000 | 1,060 |
| 2015-09-04 | 113 | 113 | 105 | 107 | 64,000 | 1,070 |
| 2015-09-03 | 114 | 115 | 112 | 114 | 45,000 | 1,140 |
| 2015-09-02 | 108 | 114 | 108 | 112 | 82,000 | 1,120 |
| 2015-09-01 | 115 | 117 | 113 | 114 | 54,000 | 1,140 |
| 2015-08-31 | 117 | 117 | 115 | 116 | 25,000 | 1,160 |
| 2015-08-28 | 113 | 118 | 113 | 117 | 80,000 | 1,170 |
| 2015-08-27 | 111 | 116 | 111 | 112 | 108,000 | 1,120 |
| 2015-08-26 | 107 | 112 | 107 | 111 | 118,000 | 1,110 |
| 2015-08-25 | 104 | 110 | 100 | 110 | 186,000 | 1,100 |
| 2015-08-24 | 117 | 119 | 109 | 114 | 212,000 | 1,140 |
| 2015-08-21 | 123 | 137 | 123 | 123 | 379,000 | 1,230 |
| 2015-08-20 | 130 | 130 | 127 | 127 | 38,000 | 1,270 |
| 2015-08-19 | 134 | 134 | 129 | 130 | 59,000 | 1,300 |
| 2015-08-18 | 130 | 134 | 129 | 134 | 56,000 | 1,340 |
| 2015-08-17 | 130 | 130 | 129 | 130 | 38,000 | 1,300 |
| 2015-08-14 | 128 | 132 | 127 | 130 | 74,000 | 1,300 |
| 2015-08-13 | 129 | 130 | 126 | 130 | 60,000 | 1,300 |
| 2015-08-12 | 127 | 131 | 126 | 130 | 115,000 | 1,300 |
| 2015-08-11 | 128 | 131 | 125 | 127 | 118,000 | 1,270 |
| 2015-08-10 | 127 | 128 | 127 | 128 | 60,000 | 1,280 |
| 2015-08-07 | 129 | 130 | 127 | 128 | 56,000 | 1,280 |
| 2015-08-06 | 133 | 133 | 130 | 130 | 67,000 | 1,300 |
| 2015-08-05 | 128 | 134 | 128 | 132 | 248,000 | 1,320 |
| 2015-08-04 | 127 | 127 | 125 | 127 | 31,000 | 1,270 |
| 2015-08-03 | 126 | 128 | 125 | 128 | 24,000 | 1,280 |
| 2015-07-31 | 124 | 126 | 124 | 125 | 173,000 | 1,250 |
| 2015-07-30 | 128 | 128 | 126 | 127 | 70,000 | 1,270 |
| 2015-07-29 | 130 | 131 | 127 | 128 | 72,000 | 1,280 |
| 2015-07-28 | 128 | 132 | 128 | 130 | 13,000 | 1,300 |
| 2015-07-27 | 133 | 134 | 131 | 132 | 32,000 | 1,320 |
| 2015-07-24 | 133 | 133 | 130 | 133 | 55,000 | 1,330 |
| 2015-07-23 | 134 | 135 | 132 | 133 | 50,000 | 1,330 |
| 2015-07-22 | 133 | 134 | 131 | 134 | 64,000 | 1,340 |
| 2015-07-21 | 131 | 134 | 131 | 133 | 68,000 | 1,330 |
| 2015-07-17 | 132 | 132 | 129 | 130 | 51,000 | 1,300 |
| 2015-07-16 | 129 | 132 | 127 | 132 | 82,000 | 1,320 |
| 2015-07-15 | 130 | 130 | 128 | 129 | 18,000 | 1,290 |
| 2015-07-14 | 130 | 130 | 129 | 130 | 78,000 | 1,300 |
| 2015-07-13 | 125 | 129 | 125 | 129 | 75,000 | 1,290 |
| 2015-07-10 | 126 | 127 | 125 | 127 | 16,000 | 1,270 |
| 2015-07-09 | 123 | 127 | 117 | 127 | 261,000 | 1,270 |
| 2015-07-08 | 131 | 132 | 126 | 126 | 76,000 | 1,260 |
| 2015-07-07 | 128 | 131 | 128 | 131 | 39,000 | 1,310 |
| 2015-07-06 | 130 | 130 | 127 | 128 | 49,000 | 1,280 |
| 2015-07-03 | 128 | 132 | 128 | 132 | 86,000 | 1,320 |
| 2015-07-02 | 129 | 130 | 129 | 129 | 35,000 | 1,290 |
| 2015-07-01 | 126 | 128 | 126 | 128 | 34,000 | 1,280 |
| 2015-06-30 | 126 | 126 | 123 | 126 | 101,000 | 1,260 |
| 2015-06-29 | 129 | 129 | 126 | 127 | 127,000 | 1,270 |
| 2015-06-26 | 136 | 136 | 132 | 133 | 52,000 | 1,330 |
| 2015-06-25 | 132 | 136 | 132 | 135 | 57,000 | 1,350 |
| 2015-06-24 | 135 | 135 | 132 | 132 | 51,000 | 1,320 |
| 2015-06-23 | 131 | 137 | 131 | 136 | 107,000 | 1,360 |
| 2015-06-22 | 132 | 133 | 131 | 132 | 68,000 | 1,320 |
| 2015-06-19 | 132 | 135 | 132 | 133 | 47,000 | 1,330 |
| 2015-06-18 | 138 | 138 | 134 | 134 | 55,000 | 1,340 |
| 2015-06-17 | 141 | 141 | 136 | 137 | 128,000 | 1,370 |
| 2015-06-16 | 133 | 143 | 133 | 139 | 325,000 | 1,390 |
| 2015-06-15 | 132 | 134 | 131 | 131 | 76,000 | 1,310 |
| 2015-06-12 | 133 | 133 | 131 | 132 | 149,000 | 1,320 |
| 2015-06-11 | 135 | 135 | 133 | 133 | 36,000 | 1,330 |
| 2015-06-10 | 134 | 134 | 133 | 134 | 112,000 | 1,340 |
| 2015-06-09 | 137 | 138 | 133 | 137 | 190,000 | 1,370 |
| 2015-06-08 | 138 | 138 | 135 | 137 | 102,000 | 1,370 |
| 2015-06-05 | 140 | 140 | 137 | 138 | 139,000 | 1,380 |
| 2015-06-04 | 143 | 144 | 140 | 140 | 265,000 | 1,400 |
| 2015-06-03 | 138 | 143 | 137 | 141 | 204,000 | 1,410 |
| 2015-06-02 | 139 | 139 | 136 | 138 | 209,000 | 1,380 |
| 2015-06-01 | 136 | 139 | 135 | 137 | 190,000 | 1,370 |
| 2015-05-29 | 142 | 143 | 136 | 138 | 582,000 | 1,380 |
| 2015-05-28 | 168 | 172 | 142 | 144 | 2,753,000 | 1,440 |
| 2015-05-27 | 134 | 184 | 130 | 173 | 8,906,000 | 1,730 |
| 2015-05-26 | 124 | 135 | 124 | 134 | 601,000 | 1,340 |
| 2015-05-25 | 121 | 125 | 121 | 124 | 79,000 | 1,240 |
| 2015-05-22 | 121 | 121 | 120 | 121 | 11,000 | 1,210 |
| 2015-05-21 | 121 | 122 | 121 | 122 | 32,000 | 1,220 |
| 2015-05-20 | 122 | 122 | 121 | 122 | 34,000 | 1,220 |
| 2015-05-19 | 121 | 122 | 121 | 122 | 22,000 | 1,220 |
| 2015-05-18 | 122 | 122 | 121 | 121 | 34,000 | 1,210 |
| 2015-05-15 | 124 | 124 | 122 | 122 | 40,000 | 1,220 |
| 2015-05-14 | 123 | 127 | 122 | 122 | 162,000 | 1,220 |
| 2015-05-13 | 122 | 124 | 122 | 123 | 116,000 | 1,230 |
| 2015-05-12 | 121 | 121 | 121 | 121 | 25,000 | 1,210 |
| 2015-05-11 | 120 | 120 | 119 | 120 | 61,000 | 1,200 |
| 2015-05-08 | 120 | 120 | 119 | 120 | 15,000 | 1,200 |
| 2015-05-07 | 118 | 120 | 118 | 119 | 13,000 | 1,190 |
| 2015-05-01 | 120 | 120 | 119 | 119 | 36,000 | 1,190 |
| 2015-04-30 | 120 | 120 | 118 | 120 | 107,000 | 1,200 |
| 2015-04-28 | 122 | 122 | 121 | 121 | 26,000 | 1,210 |
| 2015-04-27 | 121 | 122 | 120 | 122 | 53,000 | 1,220 |
| 2015-04-24 | 121 | 122 | 121 | 122 | 40,000 | 1,220 |
| 2015-04-23 | 122 | 122 | 122 | 122 | 28,000 | 1,220 |
| 2015-04-22 | 120 | 122 | 120 | 121 | 99,000 | 1,210 |
| 2015-04-21 | 122 | 122 | 121 | 121 | 16,000 | 1,210 |
| 2015-04-20 | 122 | 122 | 121 | 122 | 23,000 | 1,220 |
| 2015-04-17 | 122 | 123 | 122 | 122 | 37,000 | 1,220 |
| 2015-04-16 | 122 | 123 | 122 | 122 | 59,000 | 1,220 |
| 2015-04-15 | 123 | 124 | 122 | 122 | 61,000 | 1,220 |
| 2015-04-14 | 122 | 126 | 122 | 124 | 194,000 | 1,240 |
| 2015-04-13 | 121 | 122 | 121 | 121 | 29,000 | 1,210 |
| 2015-04-10 | 122 | 122 | 121 | 121 | 49,000 | 1,210 |
| 2015-04-09 | 122 | 124 | 121 | 122 | 41,000 | 1,220 |
| 2015-04-08 | 123 | 123 | 121 | 122 | 36,000 | 1,220 |
| 2015-04-07 | 119 | 127 | 119 | 124 | 126,000 | 1,240 |
| 2015-04-06 | 121 | 121 | 119 | 120 | 33,000 | 1,200 |
| 2015-04-03 | 123 | 123 | 120 | 121 | 73,000 | 1,210 |
| 2015-04-02 | 119 | 137 | 119 | 123 | 732,000 | 1,230 |
| 2015-04-01 | 120 | 120 | 118 | 118 | 56,000 | 1,180 |
| 2015-03-30 | 118 | 118 | 118 | 118 | 13,000 | 1,180 |
| 2015-03-27 | 119 | 119 | 118 | 118 | 9,000 | 1,180 |
| 2015-03-26 | 118 | 118 | 118 | 118 | 49,000 | 1,180 |
| 2015-03-25 | 118 | 119 | 118 | 118 | 21,000 | 1,180 |
| 2015-03-24 | 119 | 119 | 118 | 119 | 13,000 | 1,190 |
| 2015-03-23 | 118 | 119 | 118 | 119 | 10,000 | 1,190 |
| 2015-03-20 | 119 | 119 | 118 | 119 | 22,000 | 1,190 |
| 2015-03-19 | 119 | 120 | 118 | 119 | 19,000 | 1,190 |
| 2015-03-18 | 118 | 119 | 118 | 119 | 50,000 | 1,190 |
| 2015-03-17 | 117 | 118 | 116 | 118 | 93,000 | 1,180 |
| 2015-03-16 | 119 | 120 | 116 | 117 | 112,000 | 1,170 |
| 2015-03-13 | 120 | 120 | 119 | 120 | 72,000 | 1,200 |
| 2015-03-12 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 2015-03-11 | 120 | 120 | 119 | 120 | 27,000 | 1,200 |
| 2015-03-10 | 120 | 120 | 120 | 120 | 33,000 | 1,200 |
| 2015-03-09 | 121 | 121 | 119 | 119 | 34,000 | 1,190 |
| 2015-03-06 | 123 | 124 | 120 | 121 | 91,000 | 1,210 |
| 2015-03-05 | 122 | 122 | 120 | 120 | 109,000 | 1,200 |
| 2015-03-04 | 119 | 124 | 119 | 122 | 171,000 | 1,220 |
| 2015-03-03 | 119 | 119 | 119 | 119 | 36,000 | 1,190 |
| 2015-03-02 | 120 | 120 | 119 | 120 | 24,000 | 1,200 |
| 2015-02-27 | 119 | 121 | 119 | 119 | 103,000 | 1,190 |
| 2015-02-26 | 119 | 119 | 119 | 119 | 75,000 | 1,190 |
| 2015-02-25 | 119 | 120 | 119 | 119 | 50,000 | 1,190 |
| 2015-02-24 | 119 | 120 | 119 | 120 | 43,000 | 1,200 |
| 2015-02-23 | 118 | 120 | 118 | 119 | 158,000 | 1,190 |
| 2015-02-20 | 118 | 119 | 118 | 118 | 20,000 | 1,180 |
| 2015-02-19 | 118 | 118 | 118 | 118 | 29,000 | 1,180 |
| 2015-02-18 | 117 | 119 | 117 | 118 | 76,000 | 1,180 |
| 2015-02-17 | 118 | 118 | 117 | 118 | 113,000 | 1,180 |
| 2015-02-16 | 119 | 119 | 118 | 118 | 68,000 | 1,180 |
| 2015-02-13 | 118 | 120 | 117 | 120 | 145,000 | 1,200 |
| 2015-02-12 | 120 | 122 | 116 | 119 | 625,000 | 1,190 |
| 2015-02-10 | 143 | 143 | 121 | 124 | 1,620,000 | 1,240 |
| 2015-02-09 | 114 | 115 | 114 | 114 | 16,000 | 1,140 |
| 2015-02-06 | 114 | 115 | 114 | 114 | 31,000 | 1,140 |
| 2015-02-05 | 115 | 115 | 113 | 113 | 27,000 | 1,130 |
| 2015-02-04 | 114 | 115 | 114 | 115 | 11,000 | 1,150 |
| 2015-02-03 | 114 | 115 | 113 | 114 | 19,000 | 1,140 |
| 2015-02-02 | 113 | 114 | 113 | 114 | 18,000 | 1,140 |
| 2015-01-30 | 114 | 115 | 114 | 115 | 43,000 | 1,150 |
| 2015-01-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2015-01-28 | 114 | 116 | 113 | 115 | 38,000 | 1,150 |
| 2015-01-27 | 115 | 117 | 115 | 115 | 10,000 | 1,150 |
| 2015-01-26 | 116 | 116 | 114 | 115 | 18,000 | 1,150 |
| 2015-01-23 | 116 | 116 | 115 | 116 | 30,000 | 1,160 |
| 2015-01-22 | 116 | 116 | 115 | 116 | 18,000 | 1,160 |
| 2015-01-21 | 117 | 117 | 115 | 115 | 6,000 | 1,150 |
| 2015-01-20 | 116 | 118 | 111 | 117 | 81,000 | 1,170 |
| 2015-01-19 | 120 | 120 | 115 | 116 | 18,000 | 1,160 |
| 2015-01-16 | 116 | 118 | 115 | 118 | 66,000 | 1,180 |
| 2015-01-15 | 115 | 117 | 115 | 116 | 20,000 | 1,160 |
| 2015-01-14 | 117 | 118 | 117 | 118 | 18,000 | 1,180 |
| 2015-01-13 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2015-01-09 | 119 | 119 | 116 | 117 | 59,000 | 1,170 |
| 2015-01-08 | 117 | 120 | 117 | 120 | 16,000 | 1,200 |
| 2015-01-07 | 116 | 117 | 116 | 117 | 6,000 | 1,170 |
| 2015-01-06 | 117 | 117 | 116 | 116 | 3,000 | 1,160 |
| 2015-01-05 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
