5753 日本伸銅(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,879	1,881	1,855	1,855	1,400	1,855
2023-12-28	1,879	1,879	1,878	1,878	500	1,878
2023-12-27	1,877	1,877	1,801	1,865	7,200	1,865
2023-12-26	1,870	1,870	1,870	1,870	2,400	1,870
2023-12-25	1,874	1,874	1,869	1,870	5,400	1,870
2023-12-22	1,884	1,884	1,882	1,882	1,800	1,882
2023-12-21	1,873	1,873	1,871	1,871	2,900	1,871
2023-12-20	1,874	1,880	1,873	1,880	1,800	1,880
2023-12-19	1,877	1,877	1,873	1,873	500	1,873
2023-12-18	1,884	1,884	1,877	1,877	2,700	1,877
2023-12-15	1,884	1,884	1,876	1,876	1,000	1,876
2023-12-14	1,874	1,884	1,874	1,884	1,200	1,884
2023-12-13	1,875	1,889	1,874	1,877	3,300	1,877
2023-12-12	1,890	1,890	1,875	1,875	2,200	1,875
2023-12-11	1,876	1,889	1,875	1,875	3,200	1,875
2023-12-08	1,888	1,888	1,874	1,875	5,000	1,875
2023-12-07	1,895	1,895	1,886	1,888	1,800	1,888
2023-12-06	1,912	1,912	1,900	1,900	1,700	1,900
2023-12-05	-	-	-	1,911	-	1,911
2023-12-04	1,880	1,919	1,874	1,911	2,600	1,911
2023-12-01	1,877	1,881	1,869	1,880	1,100	1,880
2023-11-30	1,880	1,880	1,875	1,877	1,900	1,877
2023-11-29	1,887	1,887	1,877	1,877	2,300	1,877
2023-11-28	1,888	1,888	1,886	1,886	600	1,886
2023-11-27	1,895	1,895	1,888	1,888	2,200	1,888
2023-11-24	1,900	1,900	1,890	1,894	2,800	1,894
2023-11-22	1,914	1,914	1,891	1,898	4,700	1,898
2023-11-21	1,908	1,908	1,908	1,908	400	1,908
2023-11-20	1,921	1,921	1,920	1,920	500	1,920
2023-11-17	-	-	-	1,920	-	1,920
2023-11-16	1,921	1,921	1,920	1,920	800	1,920
2023-11-15	1,925	1,935	1,920	1,928	2,000	1,928
2023-11-14	1,925	1,945	1,925	1,945	600	1,945
2023-11-13	1,921	1,930	1,921	1,921	3,500	1,921
2023-11-10	1,926	1,926	1,915	1,926	400	1,926
2023-11-09	1,928	1,928	1,927	1,927	400	1,927
2023-11-08	1,924	1,924	1,905	1,905	2,100	1,905
2023-11-07	-	-	-	1,924	-	1,924
2023-11-06	1,923	1,925	1,923	1,924	900	1,924
2023-11-02	1,921	1,924	1,921	1,922	2,200	1,922
2023-11-01	1,921	1,921	1,921	1,921	500	1,921
2023-10-31	-	-	-	1,921	-	1,921
2023-10-30	1,921	1,921	1,921	1,921	200	1,921
2023-10-27	1,919	1,919	1,915	1,915	200	1,915
2023-10-26	1,920	1,920	1,917	1,917	500	1,917
2023-10-25	1,920	1,920	1,920	1,920	700	1,920
2023-10-24	-	-	-	1,920	-	1,920
2023-10-23	1,917	1,931	1,917	1,920	700	1,920
2023-10-20	1,936	1,936	1,919	1,932	3,000	1,932
2023-10-19	1,923	1,942	1,921	1,942	500	1,942
2023-10-18	1,934	1,935	1,934	1,935	200	1,935
2023-10-17	1,927	1,927	1,927	1,927	900	1,927
2023-10-16	1,938	1,938	1,925	1,925	400	1,925
2023-10-13	1,938	1,938	1,935	1,938	800	1,938
2023-10-12	1,937	1,937	1,937	1,937	200	1,937
2023-10-11	-	-	-	1,944	-	1,944
2023-10-10	1,915	1,983	1,915	1,944	1,100	1,944
2023-10-06	1,921	1,929	1,921	1,929	400	1,929
2023-10-05	1,958	1,958	1,912	1,915	3,100	1,915
2023-10-04	1,959	1,959	1,932	1,934	1,800	1,934
2023-10-03	1,974	1,974	1,960	1,960	1,500	1,960
2023-10-02	2,006	2,006	1,996	1,996	300	1,996
2023-09-29	1,966	1,966	1,966	1,966	200	1,966
2023-09-28	1,966	1,970	1,966	1,970	600	1,970
2023-09-27	1,970	1,970	1,969	1,970	1,600	1,970
2023-09-26	1,973	1,973	1,973	1,973	200	1,973
2023-09-25	1,976	1,980	1,976	1,980	900	1,980
2023-09-22	1,971	1,976	1,971	1,976	1,500	1,976
2023-09-21	1,978	1,978	1,978	1,978	400	1,978
2023-09-20	1,984	1,984	1,977	1,977	900	1,977
2023-09-19	1,974	1,980	1,974	1,980	200	1,980
2023-09-15	1,973	1,986	1,973	1,986	4,000	1,986
2023-09-14	1,980	1,984	1,980	1,984	300	1,984
2023-09-13	1,991	1,991	1,970	1,976	1,500	1,976
2023-09-12	1,986	1,986	1,978	1,978	1,400	1,978
2023-09-11	1,989	1,989	1,976	1,978	400	1,978
2023-09-08	1,977	1,999	1,976	1,990	1,500	1,990
2023-09-07	1,980	2,003	1,980	1,990	1,800	1,990
2023-09-06	1,974	2,009	1,974	1,980	1,600	1,980
2023-09-05	1,987	1,989	1,970	1,972	800	1,972
2023-09-04	1,980	1,996	1,980	1,996	1,100	1,996
2023-09-01	2,005	2,005	1,975	1,985	1,200	1,985
2023-08-31	1,970	1,976	1,969	1,969	900	1,969
2023-08-30	1,968	1,968	1,968	1,968	100	1,968
2023-08-29	1,994	1,994	1,980	1,980	2,100	1,980
2023-08-28	1,973	1,977	1,960	1,977	6,000	1,977
2023-08-25	1,991	1,991	1,966	1,966	200	1,966
2023-08-24	-	-	-	1,999	-	1,999
2023-08-23	-	-	-	1,999	-	1,999
2023-08-22	1,997	1,999	1,997	1,999	300	1,999
2023-08-21	1,986	1,991	1,966	1,966	1,400	1,966
2023-08-18	2,000	2,011	1,995	1,995	2,200	1,995
2023-08-17	-	-	-	2,017	-	2,017
2023-08-16	-	-	-	2,017	-	2,017
2023-08-15	2,008	2,025	2,005	2,017	2,900	2,017
2023-08-14	2,046	2,046	2,008	2,008	3,100	2,008
2023-08-10	2,026	2,050	2,026	2,028	2,000	2,028
2023-08-09	2,028	2,035	2,026	2,026	1,100	2,026
2023-08-08	2,015	2,030	2,011	2,030	2,400	2,030
2023-08-07	2,018	2,024	2,018	2,024	500	2,024
2023-08-04	2,015	2,015	2,015	2,015	300	2,015
2023-08-03	2,021	2,022	2,021	2,021	600	2,021
2023-08-02	2,020	2,030	2,020	2,023	1,300	2,023
2023-08-01	2,026	2,034	2,026	2,026	1,000	2,026
2023-07-31	2,025	2,026	2,025	2,026	200	2,026
2023-07-28	2,025	2,029	2,015	2,015	900	2,015
2023-07-27	2,025	2,025	2,025	2,025	200	2,025
2023-07-26	2,018	2,030	2,018	2,025	1,400	2,025
2023-07-25	2,029	2,031	2,018	2,018	2,200	2,018
2023-07-24	2,011	2,043	2,011	2,031	1,600	2,031
2023-07-21	2,028	2,028	2,015	2,020	500	2,020
2023-07-20	2,028	2,028	2,028	2,028	300	2,028
2023-07-19	2,027	2,031	2,025	2,028	2,100	2,028
2023-07-18	2,027	2,039	2,027	2,029	900	2,029
2023-07-14	2,023	2,032	2,015	2,015	1,300	2,015
2023-07-13	2,029	2,029	2,027	2,027	500	2,027
2023-07-12	2,040	2,042	2,030	2,041	2,200	2,041
2023-07-11	2,025	2,030	2,025	2,030	200	2,030
2023-07-10	2,025	2,026	2,025	2,026	700	2,026
2023-07-07	2,031	2,031	2,022	2,025	800	2,025
2023-07-06	2,036	2,036	2,025	2,025	1,800	2,025
2023-07-05	2,046	2,049	2,046	2,049	500	2,049
2023-07-04	2,035	2,047	2,035	2,040	500	2,040
2023-07-03	2,013	2,035	2,013	2,035	5,200	2,035
2023-06-30	2,023	2,023	2,020	2,020	4,100	2,020
2023-06-29	2,020	2,020	2,020	2,020	100	2,020
2023-06-28	-	-	-	2,015	-	2,015
2023-06-27	2,025	2,025	2,011	2,015	500	2,015
2023-06-26	2,030	2,030	2,020	2,022	500	2,022
2023-06-23	2,040	2,042	2,035	2,035	600	2,035
2023-06-22	2,052	2,058	2,048	2,048	700	2,048
2023-06-21	2,038	2,060	2,034	2,060	1,500	2,060
2023-06-20	-	-	-	2,038	-	2,038
2023-06-19	2,033	2,038	2,033	2,038	300	2,038
2023-06-16	2,050	2,050	2,039	2,045	600	2,045
2023-06-15	2,046	2,053	2,027	2,027	1,500	2,027
2023-06-14	2,022	2,027	2,022	2,027	500	2,027
2023-06-13	2,045	2,045	2,025	2,036	900	2,036
2023-06-12	2,020	2,022	2,014	2,014	500	2,014
2023-06-09	2,014	2,022	2,010	2,010	600	2,010
2023-06-08	2,010	2,014	2,010	2,014	600	2,014
2023-06-07	1,995	2,016	1,995	2,010	600	2,010
2023-06-06	2,014	2,016	2,012	2,012	1,100	2,012
2023-06-05	1,997	2,020	1,995	2,016	4,100	2,016
2023-06-02	2,007	2,010	2,000	2,001	1,400	2,001
2023-06-01	2,010	2,012	2,006	2,006	700	2,006
2023-05-31	2,012	2,047	2,012	2,016	400	2,016
2023-05-30	2,040	2,040	2,000	2,040	2,300	2,040
2023-05-29	2,028	2,045	2,020	2,045	600	2,045
2023-05-26	2,028	2,034	2,008	2,029	1,000	2,029
2023-05-25	2,030	2,032	2,026	2,032	1,300	2,032
2023-05-24	2,011	2,050	2,009	2,050	3,000	2,050
2023-05-23	2,055	2,066	2,045	2,061	1,500	2,061
2023-05-22	2,058	2,069	2,053	2,055	1,200	2,055
2023-05-19	2,065	2,075	2,021	2,061	3,900	2,061
2023-05-18	2,042	2,065	1,944	2,065	11,000	2,065
2023-05-17	2,054	2,060	2,025	2,042	1,900	2,042
2023-05-16	2,059	2,063	2,021	2,058	3,700	2,058
2023-05-15	1,969	2,069	1,969	2,069	9,100	2,069
2023-05-12	2,055	2,069	2,055	2,069	600	2,069
2023-05-11	2,059	2,064	2,057	2,057	2,800	2,057
2023-05-10	2,090	2,090	2,048	2,060	5,700	2,060
2023-05-09	2,100	2,104	2,077	2,090	1,600	2,090
2023-05-08	2,070	2,100	2,070	2,091	2,900	2,091
2023-05-02	2,054	2,070	2,054	2,070	900	2,070
2023-05-01	2,051	2,064	2,051	2,064	2,800	2,064
2023-04-28	2,049	2,051	1,990	2,051	7,300	2,051
2023-04-27	2,030	2,049	2,030	2,049	300	2,049
2023-04-26	2,035	2,035	2,030	2,030	1,800	2,030
2023-04-25	2,022	2,031	2,022	2,030	2,200	2,030
2023-04-24	2,048	2,052	2,031	2,031	600	2,031
2023-04-21	2,051	2,051	2,030	2,030	1,800	2,030
2023-04-20	2,060	2,060	2,032	2,032	2,100	2,032
2023-04-19	2,055	2,058	2,040	2,040	2,500	2,040
2023-04-18	2,038	2,038	2,038	2,038	200	2,038
2023-04-17	2,050	2,056	2,033	2,038	1,900	2,038
2023-04-14	2,042	2,042	2,042	2,042	100	2,042
2023-04-13	2,042	2,042	2,032	2,042	1,100	2,042
2023-04-12	2,040	2,042	2,030	2,042	2,400	2,042
2023-04-11	2,065	2,065	2,039	2,039	2,600	2,039
2023-04-10	2,022	2,039	2,022	2,039	500	2,039
2023-04-07	2,030	2,040	2,020	2,020	600	2,020
2023-04-06	2,067	2,067	2,013	2,029	1,800	2,029
2023-04-05	2,052	2,052	2,033	2,033	2,700	2,033
2023-04-04	2,076	2,076	2,052	2,052	1,600	2,052
2023-04-03	2,051	2,080	2,048	2,075	2,400	2,075
2023-03-31	2,048	2,051	2,046	2,051	1,700	2,051
2023-03-30	2,015	2,021	2,015	2,020	2,400	2,020
2023-03-29	2,049	2,049	2,020	2,020	3,200	2,020
2023-03-28	2,024	2,030	2,024	2,027	1,600	2,027
2023-03-27	2,023	2,035	2,013	2,035	4,000	2,035
2023-03-24	2,022	2,050	2,021	2,050	800	2,050
2023-03-23	2,031	2,032	2,021	2,021	900	2,021
2023-03-22	2,040	2,040	2,031	2,031	1,000	2,031
2023-03-20	2,070	2,070	2,000	2,028	1,700	2,028
2023-03-17	2,069	2,070	2,051	2,070	900	2,070
2023-03-16	2,080	2,080	2,002	2,052	3,800	2,052
2023-03-15	2,053	2,083	2,053	2,083	1,000	2,083
2023-03-14	2,070	2,070	2,050	2,050	500	2,050
2023-03-13	2,076	2,079	2,044	2,072	2,100	2,072
2023-03-10	2,080	2,085	2,080	2,085	2,600	2,085
2023-03-09	2,070	2,090	2,070	2,080	1,200	2,080
2023-03-08	2,060	2,060	2,049	2,055	500	2,055
2023-03-07	2,085	2,085	2,060	2,060	2,700	2,060
2023-03-06	2,085	2,100	2,070	2,085	1,900	2,085
2023-03-03	2,045	2,080	2,021	2,080	3,400	2,080
2023-03-02	2,030	2,042	2,023	2,042	4,900	2,042
2023-03-01	2,000	2,023	2,000	2,023	2,800	2,023
2023-02-28	1,991	2,025	1,991	2,000	6,700	2,000
2023-02-27	1,989	1,989	1,988	1,988	400	1,988
2023-02-24	1,980	1,990	1,980	1,987	1,500	1,987
2023-02-22	1,990	1,991	1,975	1,980	3,000	1,980
2023-02-21	1,983	1,989	1,971	1,989	3,800	1,989
2023-02-20	1,968	1,983	1,968	1,976	2,400	1,976
2023-02-17	1,965	1,999	1,959	1,967	2,900	1,967
2023-02-16	2,000	2,014	1,994	2,014	2,300	2,014
2023-02-15	2,001	2,011	2,000	2,000	2,400	2,000
2023-02-14	1,992	2,029	1,990	2,000	6,200	2,000
2023-02-13	2,060	2,067	2,017	2,032	2,300	2,032
2023-02-10	2,020	2,040	2,020	2,040	2,700	2,040
2023-02-09	2,040	2,040	2,034	2,034	1,000	2,034
2023-02-08	2,055	2,055	2,034	2,035	3,900	2,035
2023-02-07	2,094	2,094	2,049	2,052	1,500	2,052
2023-02-06	2,105	2,105	2,077	2,080	2,800	2,080
2023-02-03	2,086	2,103	2,077	2,077	3,000	2,077
2023-02-02	2,027	2,101	2,027	2,084	5,800	2,084
2023-02-01	1,975	2,027	1,975	2,027	4,700	2,027
2023-01-31	1,961	1,973	1,961	1,973	2,200	1,973
2023-01-30	1,951	1,959	1,951	1,959	400	1,959
2023-01-27	1,957	1,959	1,951	1,951	1,100	1,951
2023-01-26	1,952	1,953	1,946	1,950	8,400	1,950
2023-01-25	1,947	1,954	1,947	1,952	600	1,952
2023-01-24	1,947	1,949	1,932	1,947	1,000	1,947
2023-01-23	1,936	1,948	1,931	1,947	800	1,947
2023-01-20	1,935	1,940	1,935	1,936	2,800	1,936
2023-01-19	1,945	1,948	1,930	1,930	500	1,930
2023-01-18	1,941	1,954	1,931	1,945	500	1,945
2023-01-17	1,959	1,959	1,941	1,941	900	1,941
2023-01-16	1,935	1,957	1,931	1,957	1,300	1,957
2023-01-13	1,955	1,955	1,906	1,935	3,000	1,935
2023-01-12	1,945	1,948	1,920	1,920	1,100	1,920
2023-01-11	1,945	1,950	1,945	1,946	3,300	1,946
2023-01-10	1,945	1,947	1,925	1,945	2,700	1,945
2023-01-06	1,920	1,926	1,920	1,926	800	1,926
2023-01-05	1,964	1,966	1,931	1,931	900	1,931
2023-01-04	1,950	1,969	1,950	1,964	1,300	1,964

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