1. HOME >
  2. 株価時系列 >
  3. 5753 >
  4. 2020年

5753 日本伸銅(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3541,3751,3541,3629001,362
2020-12-291,3821,3821,3461,3532,6001,353
2020-12-281,3981,3991,3831,3831,1001,383
2020-12-251,4001,4001,3841,3915001,391
2020-12-241,4251,4251,4001,4001,5001,400
2020-12-231,4251,4261,4251,4251,3001,425
2020-12-221,4251,4351,4211,4351,9001,435
2020-12-211,4341,4351,4301,4302,1001,430
2020-12-181,4451,4481,4451,4466001,446
2020-12-171,4451,4501,4351,4401,5001,440
2020-12-161,4601,4601,4451,4451,1001,445
2020-12-151,4311,4501,4311,4501,2001,450
2020-12-141,4731,4731,4431,4431,4001,443
2020-12-111,4641,4941,4641,4701,4001,470
2020-12-101,4781,4781,4541,4541,2001,454
2020-12-091,4571,4791,4551,4551,5001,455
2020-12-081,4581,4701,4521,4522,8001,452
2020-12-071,4671,4701,4581,4581,3001,458
2020-12-041,4521,4901,4521,4842,2001,484
2020-12-031,4571,4771,4531,4651,8001,465
2020-12-021,4821,4821,4561,4621,2001,462
2020-12-011,4821,4821,4601,4611,0001,461
2020-11-301,4501,4951,4501,4863,7001,486
2020-11-271,4331,4731,4331,4431,4001,443
2020-11-261,4131,4931,4131,4571,3001,457
2020-11-251,4401,4771,4211,4212,3001,421
2020-11-241,4911,4911,4011,4447,4001,444
2020-11-201,4591,5941,4351,47212,4001,472
2020-11-191,4201,6391,4201,49032,2001,490
2020-11-181,4111,4491,3921,4133,9001,413
2020-11-171,4211,4211,4001,4171,2001,417
2020-11-161,3551,4591,3241,45920,6001,459
2020-11-131,3611,7001,3611,67516,2001,675
2020-11-121,3761,4101,3761,4084,1001,408
2020-11-111,3701,3811,3251,3601,6001,360
2020-11-101,3731,3811,3721,3811,4001,381
2020-11-091,3911,4051,3621,3692,5001,369
2020-11-061,3601,3601,3601,3601001,360
2020-11-051,3621,3981,3501,3902,5001,390
2020-11-041,3561,3631,3561,3634001,363
2020-11-021,3641,3881,3581,3781,8001,378
2020-10-301,3601,3601,3341,3345001,334
2020-10-291,3691,3691,3691,3691001,369
2020-10-281,3921,3921,3621,3694,3001,369
2020-10-271,3911,3911,3661,3669001,366
2020-10-261,3911,3911,3911,3912001,391
2020-10-231,3961,4101,3911,3915001,391
2020-10-221,4001,4061,3961,3968001,396
2020-10-211,3891,4061,3891,4065,8001,406
2020-10-201,3701,3701,3661,3664001,366
2020-10-191,3671,3851,3671,3856001,385
2020-10-16---1,375-1,375
2020-10-151,3751,3751,3751,3751001,375
2020-10-141,3781,3801,3671,3801,3001,380
2020-10-131,3691,3781,3691,3789001,378
2020-10-121,3601,3701,3601,3691,0001,369
2020-10-091,3501,3561,3501,3561,0001,356
2020-10-081,3461,3481,3461,3485001,348
2020-10-071,3401,3471,3301,3305001,330
2020-10-061,3401,3401,3401,3403001,340
2020-10-051,3401,3401,3401,3401001,340
2020-10-021,3401,3401,3301,3306001,330
2020-09-301,3401,3401,3401,3403001,340
2020-09-291,3101,3451,3101,3411,2001,341
2020-09-281,3371,3371,3001,3051,9001,305
2020-09-251,3071,3111,3071,3076001,307
2020-09-241,3351,3351,3211,3211,1001,321
2020-09-231,3571,3571,3391,3408001,340
2020-09-181,3411,3411,3231,3391,7001,339
2020-09-171,3721,3721,3601,3602001,360
2020-09-161,3751,3751,3201,3721,7001,372
2020-09-151,3741,3751,3741,3754001,375
2020-09-141,3601,3671,3601,3671,4001,367
2020-09-111,3451,3471,3451,3472001,347
2020-09-101,3451,3461,3451,3467001,346
2020-09-091,3381,3381,3381,3381001,338
2020-09-08---1,327-1,327
2020-09-071,3511,3511,3201,3279001,327
2020-09-041,3001,3361,3001,3361,2001,336
2020-09-031,3281,3551,3281,3552,8001,355
2020-09-021,3261,3271,3261,3275001,327
2020-09-011,3211,3241,3211,3244001,324
2020-08-311,3001,3001,2871,3004001,300
2020-08-281,3011,3011,3001,3002001,300
2020-08-271,3001,3141,3001,3144001,314
2020-08-261,3001,3251,2931,3253,8001,325
2020-08-251,2911,3001,2901,3008001,300
2020-08-241,3091,3091,3091,3091001,309
2020-08-211,3001,3181,3001,3022,1001,302
2020-08-201,3001,3111,2721,3111,2001,311
2020-08-191,2501,3251,2501,3194,9001,319
2020-08-181,2471,2471,2191,2192001,219
2020-08-171,2521,2521,2471,2471,0001,247
2020-08-141,2311,2521,2311,2521,0001,252
2020-08-131,2251,2371,2201,2311,1001,231
2020-08-121,2361,2361,1961,2002,4001,200
2020-08-111,2851,2851,2301,2362,1001,236
2020-08-071,2711,2711,2251,2504,8001,250
2020-08-061,2801,3331,2661,3295,4001,329
2020-08-051,2801,2801,2641,2644001,264
2020-08-041,2711,2721,2711,2712,0001,271
2020-08-031,2771,2771,2771,2771001,277
2020-07-311,2931,2931,2751,2753001,275
2020-07-301,3201,3201,2911,2934001,293
2020-07-291,3401,3401,3271,3277001,327
2020-07-28---1,349-1,349
2020-07-271,3571,3571,3491,3498001,349
2020-07-221,3771,3771,3641,3644001,364
2020-07-211,3771,3771,3771,3771001,377
2020-07-201,3711,3711,3711,3712001,371
2020-07-171,3711,3711,3711,3711001,371
2020-07-161,3931,3971,3711,3711,3001,371
2020-07-151,3801,3921,3361,3921,9001,392
2020-07-141,3921,4061,3911,3911,0001,391
2020-07-131,4401,4401,3951,3958001,395
2020-07-101,4181,4271,4181,4274001,427
2020-07-091,4241,4341,4241,4343001,434
2020-07-081,4211,4491,4101,4234,1001,423
2020-07-071,4201,4201,4201,4202001,420
2020-07-061,3941,4501,3861,4502,9001,450
2020-07-031,3441,3941,3441,3891,9001,389
2020-07-021,3971,3971,3371,3691,0001,369
2020-07-01---1,371-1,371
2020-06-301,3471,3991,3461,3714,6001,371
2020-06-291,3211,3481,3181,3478001,347
2020-06-261,3281,3501,3271,3504,9001,350
2020-06-251,3371,3451,3371,3382,5001,338
2020-06-241,3261,3361,3261,3364001,336
2020-06-231,3151,3201,3151,3208001,320
2020-06-221,3101,3101,3101,3102001,310
2020-06-19---1,333-1,333
2020-06-181,3181,3331,3151,3332,9001,333
2020-06-171,2991,3081,2911,3084,5001,308
2020-06-161,2731,3021,2731,2999001,299
2020-06-151,3131,3151,2601,2733,0001,273
2020-06-121,3031,3241,2941,3129001,312
2020-06-111,3581,3581,2991,3562,2001,356
2020-06-101,3261,3571,3251,3573,6001,357
2020-06-091,3201,3201,3121,3167001,316
2020-06-081,3001,3181,3001,3183,7001,318
2020-06-051,2501,2711,2501,2712,8001,271
2020-06-041,2501,2501,2321,2322001,232
2020-06-031,2621,2621,2191,2504,4001,250
2020-06-021,2201,2321,2181,2321,9001,232
2020-06-011,1981,2151,1981,2159001,215
2020-05-291,1961,1981,1901,1981,5001,198
2020-05-281,2001,2061,1891,2012,4001,201
2020-05-271,1831,2001,1831,1893,7001,189
2020-05-261,1641,1791,1641,1751,7001,175
2020-05-251,1781,1781,1641,1642,0001,164
2020-05-221,1541,1551,1541,1541,9001,154
2020-05-211,1701,1841,1701,1841,0001,184
2020-05-201,1551,1771,1551,1671,4001,167
2020-05-191,1701,1901,1551,1551,6001,155
2020-05-181,1281,1551,1271,1543,1001,154
2020-05-151,1601,1631,1601,1604001,160
2020-05-141,2201,2201,1531,1532,7001,153
2020-05-131,2711,2711,2211,2331,9001,233
2020-05-121,2881,2881,2751,2751,7001,275
2020-05-111,1291,2501,1291,2314,6001,231
2020-05-081,1001,1261,1001,1261,8001,126
2020-05-071,0591,0781,0411,0762,1001,076
2020-05-011,0331,0341,0331,0346001,034
2020-04-301,0481,0711,0431,0631,2001,063
2020-04-28---1,038-1,038
2020-04-271,0291,0381,0291,0386001,038
2020-04-241,0261,0261,0261,0262001,026
2020-04-231,0261,0261,0251,0267001,026
2020-04-22---1,006-1,006
2020-04-211,0141,0201,0061,0061,6001,006
2020-04-201,0421,0421,0121,0207001,020
2020-04-171,0271,0311,0271,0312001,031
2020-04-161,0181,0281,0181,0281,0001,028
2020-04-151,0151,0481,0151,0429001,042
2020-04-141,0091,0151,0011,0152,7001,015
2020-04-131,0121,0421,0121,0197001,019
2020-04-101,0251,0401,0151,0152,4001,015
2020-04-091,0161,0251,0111,0252,4001,025
2020-04-089911,0169911,0161,0001,016
2020-04-071,0051,013991991600991
2020-04-069941,0099609824,300982
2020-04-03---995-995
2020-04-021,0081,0089929951,500995
2020-04-011,0411,0461,0081,0082,0001,008
2020-03-311,0691,0721,0411,0415001,041
2020-03-301,0261,0261,0261,0261001,026
2020-03-271,0511,0561,0341,0361,4001,036
2020-03-261,0351,0621,0301,0301,0001,030
2020-03-251,0761,1001,0501,0501,5001,050
2020-03-241,0351,0591,0301,0469001,046
2020-03-231,0111,0169971,0072,2001,007
2020-03-191,0381,0381,0061,0061,1001,006
2020-03-181,0301,0331,0081,0081,0001,008
2020-03-179851,0539851,0481,8001,048
2020-03-161,0011,0611,0011,0612001,061
2020-03-131,0281,0289831,0012,2001,001
2020-03-121,0501,0631,0501,0615,1001,061
2020-03-111,1441,1441,1151,1158001,115
2020-03-101,0981,1201,0801,1162,5001,116
2020-03-091,1821,1821,1201,1332,5001,133
2020-03-061,2281,2281,1851,1852,6001,185
2020-03-051,2451,2581,2451,2583001,258
2020-03-041,2501,2571,2201,2412,0001,241
2020-03-031,2701,2701,2461,2462,6001,246
2020-03-021,2211,2551,2211,2404,5001,240
2020-02-281,3441,3441,1701,22023,2001,220
2020-02-271,3951,4041,3951,4042001,404
2020-02-261,4001,4231,3621,4231,1001,423
2020-02-251,3991,4001,3851,3998001,399
2020-02-211,4581,4671,4581,4637001,463
2020-02-201,4411,4561,4411,4568001,456
2020-02-191,4161,4551,4161,4402,8001,440
2020-02-181,4521,4521,4321,4342,6001,434
2020-02-171,4521,4571,4301,4524,4001,452
2020-02-141,4801,4801,4471,45211,4001,452
2020-02-131,5711,6261,4791,4799,0001,479
2020-02-121,5291,5711,5271,5715,4001,571
2020-02-101,5201,5491,5111,5493,0001,549
2020-02-071,5871,5871,5601,5608001,560
2020-02-061,5901,5901,5791,5871,2001,587
2020-02-051,5901,5901,5501,5501,5001,550
2020-02-041,5271,5611,5271,5501,0001,550
2020-02-031,5901,6131,5201,5275,5001,527
2020-01-311,6231,6311,6171,6312,0001,631
2020-01-301,6701,6701,5991,6232,5001,623
2020-01-291,6951,6951,6951,6951001,695
2020-01-281,6501,6821,6221,6823,2001,682
2020-01-271,6521,6801,6391,6646,1001,664
2020-01-241,7061,7181,7061,7069001,706
2020-01-231,7181,7201,7181,7208001,720
2020-01-221,6901,7081,6761,7084,9001,708
2020-01-211,6801,7101,6801,7103,4001,710
2020-01-201,6801,6801,6411,6651,8001,665
2020-01-171,6651,6671,6651,6674001,667
2020-01-161,6481,6741,6481,6652,2001,665
2020-01-151,6631,6681,6551,6621,5001,662
2020-01-141,7141,7141,6431,6656,8001,665
2020-01-101,6761,7141,6761,7147,8001,714
2020-01-091,6351,6601,6351,66010,9001,660
2020-01-081,6201,6201,5731,60212,4001,602
2020-01-071,5501,6301,5431,6306,1001,630
2020-01-061,5391,5501,5331,5507,4001,550

分割・併合履歴 ： [2016-09-28]1株→0.1株