5753 日本伸銅(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,065 | 2,089 | 2,030 | 2,087 | 4,800 | 2,087 |
| 2025-04-02 | 2,207 | 2,207 | 2,163 | 2,165 | 3,200 | 2,165 |
| 2025-04-01 | 2,210 | 2,222 | 2,208 | 2,208 | 1,300 | 2,208 |
| 2025-03-31 | 2,228 | 2,265 | 2,207 | 2,210 | 7,000 | 2,210 |
| 2025-03-28 | 2,180 | 2,270 | 2,180 | 2,270 | 4,000 | 2,270 |
| 2025-03-27 | 2,193 | 2,194 | 2,173 | 2,173 | 1,200 | 2,173 |
| 2025-03-26 | 2,184 | 2,190 | 2,169 | 2,190 | 2,500 | 2,190 |
| 2025-03-25 | 2,194 | 2,194 | 2,156 | 2,181 | 2,500 | 2,181 |
| 2025-03-24 | 2,190 | 2,191 | 2,182 | 2,191 | 4,900 | 2,191 |
| 2025-03-21 | 2,170 | 2,191 | 2,170 | 2,182 | 3,800 | 2,182 |
| 2025-03-19 | 2,166 | 2,166 | 2,137 | 2,166 | 4,800 | 2,166 |
| 2025-03-18 | 2,088 | 2,150 | 2,086 | 2,122 | 9,400 | 2,122 |
| 2025-03-17 | 2,085 | 2,085 | 2,075 | 2,085 | 2,800 | 2,085 |
| 2025-03-14 | 2,050 | 2,080 | 2,050 | 2,065 | 1,600 | 2,065 |
| 2025-03-13 | 2,062 | 2,067 | 2,018 | 2,018 | 400 | 2,018 |
| 2025-03-12 | 2,075 | 2,075 | 2,021 | 2,021 | 3,900 | 2,021 |
| 2025-03-11 | 2,024 | 2,075 | 2,003 | 2,075 | 2,800 | 2,075 |
| 2025-03-10 | 1,979 | 2,084 | 1,979 | 2,027 | 10,400 | 2,027 |
| 2025-03-07 | 1,974 | 1,974 | 1,970 | 1,970 | 1,100 | 1,970 |
| 2025-03-06 | 1,998 | 1,999 | 1,983 | 1,988 | 2,500 | 1,988 |
| 2025-03-05 | 1,993 | 1,993 | 1,961 | 1,970 | 900 | 1,970 |
| 2025-03-04 | 1,985 | 1,985 | 1,985 | 1,985 | 300 | 1,985 |
| 2025-03-03 | 2,000 | 2,000 | 1,989 | 1,989 | 4,200 | 1,989 |
| 2025-02-28 | 1,989 | 1,999 | 1,989 | 1,999 | 400 | 1,999 |
| 2025-02-27 | 1,940 | 2,000 | 1,940 | 2,000 | 5,700 | 2,000 |
| 2025-02-26 | 1,944 | 1,944 | 1,919 | 1,919 | 400 | 1,919 |
| 2025-02-25 | 1,936 | 1,941 | 1,930 | 1,930 | 1,700 | 1,930 |
| 2025-02-21 | 1,972 | 1,972 | 1,940 | 1,940 | 1,900 | 1,940 |
| 2025-02-20 | 1,922 | 1,932 | 1,915 | 1,932 | 1,600 | 1,932 |
| 2025-02-19 | 1,936 | 1,942 | 1,930 | 1,930 | 2,900 | 1,930 |
| 2025-02-18 | 1,942 | 1,942 | 1,930 | 1,930 | 2,400 | 1,930 |
| 2025-02-17 | 1,996 | 1,996 | 1,929 | 1,942 | 13,200 | 1,942 |
| 2025-02-14 | 1,990 | 2,000 | 1,970 | 1,994 | 4,500 | 1,994 |
| 2025-02-13 | 1,995 | 2,006 | 1,978 | 1,987 | 3,400 | 1,987 |
| 2025-02-12 | 1,979 | 2,000 | 1,966 | 1,979 | 2,200 | 1,979 |
| 2025-02-10 | 1,973 | 1,979 | 1,973 | 1,979 | 2,100 | 1,979 |
| 2025-02-07 | 1,979 | 1,979 | 1,961 | 1,961 | 200 | 1,961 |
| 2025-02-06 | 1,898 | 1,999 | 1,898 | 1,979 | 4,200 | 1,979 |
| 2025-02-05 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2025-02-04 | 1,889 | 1,915 | 1,872 | 1,914 | 1,600 | 1,914 |
| 2025-02-03 | - | - | - | 1,889 | - | 1,889 |
| 2025-01-31 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2025-01-30 | 1,872 | 1,880 | 1,860 | 1,860 | 1,300 | 1,860 |
| 2025-01-29 | 1,883 | 1,883 | 1,862 | 1,862 | 700 | 1,862 |
| 2025-01-28 | 1,835 | 1,843 | 1,835 | 1,843 | 1,400 | 1,843 |
| 2025-01-27 | 1,832 | 1,843 | 1,832 | 1,843 | 1,300 | 1,843 |
| 2025-01-24 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2025-01-23 | 1,871 | 1,871 | 1,853 | 1,853 | 600 | 1,853 |
| 2025-01-22 | 1,850 | 1,861 | 1,850 | 1,861 | 1,900 | 1,861 |
| 2025-01-21 | 1,826 | 1,850 | 1,825 | 1,850 | 1,500 | 1,850 |
| 2025-01-20 | 1,825 | 1,835 | 1,822 | 1,835 | 1,100 | 1,835 |
| 2025-01-17 | 1,810 | 1,820 | 1,810 | 1,820 | 700 | 1,820 |
| 2025-01-16 | 1,817 | 1,817 | 1,807 | 1,807 | 2,600 | 1,807 |
| 2025-01-15 | 1,810 | 1,818 | 1,810 | 1,818 | 600 | 1,818 |
| 2025-01-14 | 1,827 | 1,830 | 1,826 | 1,830 | 2,400 | 1,830 |
| 2025-01-10 | 1,826 | 1,829 | 1,826 | 1,829 | 600 | 1,829 |
| 2025-01-09 | 1,829 | 1,829 | 1,827 | 1,827 | 400 | 1,827 |
| 2025-01-08 | 1,806 | 1,829 | 1,776 | 1,829 | 1,300 | 1,829 |
| 2025-01-07 | 1,829 | 1,829 | 1,806 | 1,806 | 1,000 | 1,806 |
| 2025-01-06 | 1,828 | 1,829 | 1,805 | 1,806 | 1,000 | 1,806 |
分割・併合履歴 ： [2016-09-28]1株→0.1株