5753 日本伸銅(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,832 | 1,832 | 1,832 | 1,832 | 700 | 1,832 |
| 2024-11-20 | 1,851 | 1,851 | 1,823 | 1,823 | 1,700 | 1,823 |
| 2024-11-19 | 1,815 | 1,824 | 1,802 | 1,824 | 1,100 | 1,824 |
| 2024-11-18 | 1,799 | 1,855 | 1,790 | 1,815 | 3,500 | 1,815 |
| 2024-11-15 | 1,861 | 1,861 | 1,798 | 1,800 | 2,300 | 1,800 |
| 2024-11-14 | 1,712 | 1,895 | 1,712 | 1,895 | 18,700 | 1,895 |
| 2024-11-13 | 1,673 | 1,700 | 1,670 | 1,673 | 5,900 | 1,673 |
| 2024-11-12 | 1,670 | 1,690 | 1,657 | 1,657 | 2,600 | 1,657 |
| 2024-11-11 | 1,668 | 1,668 | 1,661 | 1,665 | 1,200 | 1,665 |
| 2024-11-08 | 1,668 | 1,668 | 1,658 | 1,658 | 700 | 1,658 |
| 2024-11-07 | 1,660 | 1,662 | 1,660 | 1,662 | 200 | 1,662 |
| 2024-11-06 | 1,657 | 1,657 | 1,657 | 1,657 | 200 | 1,657 |
| 2024-11-05 | 1,654 | 1,654 | 1,654 | 1,654 | 200 | 1,654 |
| 2024-11-01 | 1,670 | 1,670 | 1,664 | 1,664 | 400 | 1,664 |
| 2024-10-31 | 1,669 | 1,680 | 1,669 | 1,680 | 600 | 1,680 |
| 2024-10-30 | 1,684 | 1,684 | 1,662 | 1,662 | 6,300 | 1,662 |
| 2024-10-29 | 1,683 | 1,685 | 1,680 | 1,680 | 900 | 1,680 |
| 2024-10-28 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 1,681 |
| 2024-10-25 | 1,683 | 1,684 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2024-10-24 | 1,730 | 1,730 | 1,684 | 1,684 | 900 | 1,684 |
| 2024-10-23 | - | - | - | 1,730 | - | 1,730 |
| 2024-10-22 | 1,722 | 1,730 | 1,712 | 1,730 | 1,100 | 1,730 |
| 2024-10-21 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 1,723 |
| 2024-10-18 | 1,728 | 1,745 | 1,712 | 1,720 | 700 | 1,720 |
| 2024-10-17 | 1,746 | 1,746 | 1,733 | 1,733 | 1,100 | 1,733 |
| 2024-10-16 | 1,744 | 1,745 | 1,744 | 1,745 | 400 | 1,745 |
| 2024-10-15 | 1,767 | 1,767 | 1,744 | 1,744 | 900 | 1,744 |
| 2024-10-11 | 1,760 | 1,780 | 1,758 | 1,778 | 900 | 1,778 |
| 2024-10-10 | 1,770 | 1,782 | 1,763 | 1,782 | 400 | 1,782 |
| 2024-10-09 | 1,770 | 1,772 | 1,770 | 1,770 | 1,800 | 1,770 |
| 2024-10-08 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2024-10-07 | 1,800 | 1,800 | 1,770 | 1,770 | 2,400 | 1,770 |
| 2024-10-04 | 1,801 | 1,801 | 1,801 | 1,801 | 100 | 1,801 |
| 2024-10-03 | 1,804 | 1,805 | 1,793 | 1,801 | 700 | 1,801 |
| 2024-10-02 | 1,771 | 1,803 | 1,771 | 1,803 | 1,200 | 1,803 |
| 2024-10-01 | 1,780 | 1,788 | 1,780 | 1,788 | 1,100 | 1,788 |
| 2024-09-30 | 1,761 | 1,764 | 1,761 | 1,764 | 300 | 1,764 |
| 2024-09-27 | 1,785 | 1,818 | 1,785 | 1,799 | 300 | 1,799 |
| 2024-09-26 | 1,784 | 1,791 | 1,760 | 1,791 | 2,800 | 1,791 |
| 2024-09-25 | 1,783 | 1,783 | 1,780 | 1,783 | 400 | 1,783 |
| 2024-09-24 | 1,798 | 1,798 | 1,783 | 1,783 | 700 | 1,783 |
| 2024-09-20 | 1,816 | 1,816 | 1,790 | 1,790 | 800 | 1,790 |
| 2024-09-19 | 1,791 | 1,809 | 1,790 | 1,809 | 2,000 | 1,809 |
| 2024-09-18 | 1,801 | 1,801 | 1,791 | 1,791 | 300 | 1,791 |
| 2024-09-17 | 1,790 | 1,790 | 1,786 | 1,786 | 300 | 1,786 |
| 2024-09-13 | 1,790 | 1,790 | 1,790 | 1,790 | 300 | 1,790 |
| 2024-09-12 | - | - | - | 1,793 | - | 1,793 |
| 2024-09-11 | 1,802 | 1,802 | 1,793 | 1,793 | 800 | 1,793 |
| 2024-09-10 | - | - | - | 1,806 | - | 1,806 |
| 2024-09-09 | 1,817 | 1,817 | 1,806 | 1,806 | 1,000 | 1,806 |
| 2024-09-06 | 1,812 | 1,820 | 1,812 | 1,820 | 200 | 1,820 |
| 2024-09-05 | 1,812 | 1,812 | 1,812 | 1,812 | 100 | 1,812 |
| 2024-09-04 | 1,810 | 1,812 | 1,807 | 1,812 | 500 | 1,812 |
| 2024-09-03 | 1,855 | 1,855 | 1,810 | 1,839 | 400 | 1,839 |
| 2024-09-02 | 1,824 | 1,868 | 1,799 | 1,861 | 2,400 | 1,861 |
| 2024-08-30 | 1,783 | 1,824 | 1,777 | 1,824 | 2,600 | 1,824 |
| 2024-08-29 | 1,805 | 1,820 | 1,805 | 1,820 | 200 | 1,820 |
| 2024-08-28 | 1,805 | 1,805 | 1,805 | 1,805 | 100 | 1,805 |
| 2024-08-27 | 1,810 | 1,829 | 1,780 | 1,829 | 1,800 | 1,829 |
| 2024-08-26 | 1,830 | 1,830 | 1,815 | 1,816 | 3,400 | 1,816 |
| 2024-08-23 | 1,817 | 1,817 | 1,815 | 1,815 | 800 | 1,815 |
| 2024-08-22 | 1,805 | 1,823 | 1,805 | 1,815 | 700 | 1,815 |
| 2024-08-21 | - | - | - | 1,805 | - | 1,805 |
| 2024-08-20 | 1,766 | 1,805 | 1,766 | 1,805 | 1,000 | 1,805 |
| 2024-08-19 | 1,800 | 1,800 | 1,763 | 1,763 | 1,400 | 1,763 |
| 2024-08-16 | 1,833 | 1,833 | 1,829 | 1,829 | 700 | 1,829 |
| 2024-08-15 | 1,794 | 1,835 | 1,794 | 1,833 | 1,300 | 1,833 |
| 2024-08-14 | 1,819 | 1,890 | 1,753 | 1,792 | 6,400 | 1,792 |
| 2024-08-13 | 1,879 | 1,899 | 1,818 | 1,899 | 4,700 | 1,899 |
| 2024-08-09 | 1,728 | 1,830 | 1,728 | 1,816 | 4,000 | 1,816 |
| 2024-08-08 | 1,703 | 1,738 | 1,692 | 1,702 | 2,000 | 1,702 |
| 2024-08-07 | 1,658 | 1,725 | 1,658 | 1,719 | 1,500 | 1,719 |
| 2024-08-06 | 1,640 | 1,720 | 1,626 | 1,658 | 5,700 | 1,658 |
| 2024-08-05 | 1,750 | 1,750 | 1,600 | 1,600 | 14,800 | 1,600 |
| 2024-08-02 | 1,892 | 1,900 | 1,810 | 1,810 | 3,400 | 1,810 |
| 2024-08-01 | 1,947 | 1,947 | 1,947 | 1,947 | 100 | 1,947 |
| 2024-07-31 | 1,945 | 1,965 | 1,945 | 1,965 | 1,100 | 1,965 |
| 2024-07-30 | 1,976 | 1,976 | 1,944 | 1,944 | 3,000 | 1,944 |
| 2024-07-29 | 1,979 | 1,996 | 1,976 | 1,976 | 400 | 1,976 |
| 2024-07-26 | 1,979 | 1,980 | 1,977 | 1,977 | 1,200 | 1,977 |
| 2024-07-25 | 1,987 | 1,987 | 1,979 | 1,979 | 2,100 | 1,979 |
| 2024-07-24 | 1,998 | 1,998 | 1,998 | 1,998 | 300 | 1,998 |
| 2024-07-23 | 1,988 | 1,998 | 1,987 | 1,998 | 1,500 | 1,998 |
| 2024-07-22 | 1,998 | 1,998 | 1,989 | 1,989 | 1,200 | 1,989 |
| 2024-07-19 | 1,999 | 1,999 | 1,999 | 1,999 | 1,300 | 1,999 |
| 2024-07-18 | 1,997 | 1,999 | 1,991 | 1,999 | 1,400 | 1,999 |
| 2024-07-17 | 1,991 | 1,999 | 1,985 | 1,999 | 2,000 | 1,999 |
| 2024-07-16 | 2,010 | 2,010 | 1,991 | 1,991 | 2,800 | 1,991 |
| 2024-07-12 | 1,990 | 1,996 | 1,990 | 1,995 | 1,400 | 1,995 |
| 2024-07-11 | 1,995 | 1,995 | 1,985 | 1,985 | 800 | 1,985 |
| 2024-07-10 | - | - | - | 1,995 | - | 1,995 |
| 2024-07-09 | 1,990 | 1,995 | 1,978 | 1,995 | 1,300 | 1,995 |
| 2024-07-08 | 1,985 | 1,990 | 1,985 | 1,990 | 200 | 1,990 |
| 2024-07-05 | 1,979 | 1,999 | 1,979 | 1,985 | 600 | 1,985 |
| 2024-07-04 | 2,006 | 2,014 | 1,976 | 1,976 | 2,300 | 1,976 |
| 2024-07-03 | 2,000 | 2,001 | 1,991 | 2,000 | 1,500 | 2,000 |
| 2024-07-02 | 2,004 | 2,014 | 1,998 | 2,000 | 11,100 | 2,000 |
| 2024-07-01 | 2,016 | 2,017 | 2,000 | 2,000 | 11,500 | 2,000 |
| 2024-06-28 | 2,017 | 2,017 | 2,000 | 2,000 | 10,300 | 2,000 |
| 2024-06-27 | 2,016 | 2,016 | 2,005 | 2,005 | 1,900 | 2,005 |
| 2024-06-26 | 2,016 | 2,017 | 2,016 | 2,017 | 400 | 2,017 |
| 2024-06-25 | 2,009 | 2,010 | 1,991 | 1,991 | 3,700 | 1,991 |
| 2024-06-24 | 2,000 | 2,017 | 1,989 | 2,009 | 12,400 | 2,009 |
| 2024-06-21 | 1,996 | 2,000 | 1,987 | 2,000 | 6,100 | 2,000 |
| 2024-06-20 | 2,001 | 2,001 | 1,988 | 1,988 | 700 | 1,988 |
| 2024-06-19 | 2,000 | 2,000 | 2,000 | 2,000 | 300 | 2,000 |
| 2024-06-18 | 1,995 | 2,000 | 1,987 | 2,000 | 2,400 | 2,000 |
| 2024-06-17 | 1,992 | 2,000 | 1,992 | 2,000 | 500 | 2,000 |
| 2024-06-14 | 2,004 | 2,005 | 2,004 | 2,005 | 2,700 | 2,005 |
| 2024-06-13 | 1,990 | 2,008 | 1,987 | 2,004 | 2,500 | 2,004 |
| 2024-06-12 | 1,993 | 2,009 | 1,991 | 1,991 | 400 | 1,991 |
| 2024-06-11 | 1,995 | 1,995 | 1,994 | 1,994 | 400 | 1,994 |
| 2024-06-10 | 2,000 | 2,011 | 1,989 | 1,989 | 2,500 | 1,989 |
| 2024-06-07 | 2,001 | 2,012 | 2,000 | 2,012 | 1,600 | 2,012 |
| 2024-06-06 | 2,000 | 2,000 | 1,999 | 2,000 | 1,500 | 2,000 |
| 2024-06-05 | 2,001 | 2,014 | 2,000 | 2,014 | 3,100 | 2,014 |
| 2024-06-04 | 2,001 | 2,001 | 2,000 | 2,001 | 600 | 2,001 |
| 2024-06-03 | 2,001 | 2,006 | 2,001 | 2,003 | 3,400 | 2,003 |
| 2024-05-31 | 2,025 | 2,025 | 2,024 | 2,025 | 2,300 | 2,025 |
| 2024-05-30 | 1,990 | 2,010 | 1,990 | 2,010 | 200 | 2,010 |
| 2024-05-29 | 2,008 | 2,008 | 1,990 | 1,990 | 600 | 1,990 |
| 2024-05-28 | 2,020 | 2,034 | 2,011 | 2,030 | 1,100 | 2,030 |
| 2024-05-27 | 2,010 | 2,037 | 2,010 | 2,036 | 500 | 2,036 |
| 2024-05-24 | 2,016 | 2,016 | 2,015 | 2,015 | 1,100 | 2,015 |
| 2024-05-23 | 2,001 | 2,045 | 1,981 | 2,016 | 1,100 | 2,016 |
| 2024-05-22 | 2,048 | 2,050 | 2,012 | 2,025 | 1,900 | 2,025 |
| 2024-05-21 | 1,994 | 2,048 | 1,994 | 2,048 | 2,500 | 2,048 |
| 2024-05-20 | 1,974 | 1,995 | 1,967 | 1,975 | 4,000 | 1,975 |
| 2024-05-17 | 1,975 | 1,975 | 1,961 | 1,966 | 1,300 | 1,966 |
| 2024-05-16 | 1,993 | 1,993 | 1,980 | 1,987 | 500 | 1,987 |
| 2024-05-15 | 2,008 | 2,017 | 1,990 | 2,000 | 2,800 | 2,000 |
| 2024-05-14 | 2,028 | 2,040 | 2,000 | 2,007 | 6,000 | 2,007 |
| 2024-05-13 | 2,069 | 2,077 | 2,052 | 2,070 | 6,700 | 2,070 |
| 2024-05-10 | 2,058 | 2,069 | 2,058 | 2,069 | 4,400 | 2,069 |
| 2024-05-09 | 2,058 | 2,060 | 2,054 | 2,060 | 1,900 | 2,060 |
| 2024-05-08 | 2,050 | 2,059 | 2,046 | 2,059 | 800 | 2,059 |
| 2024-05-07 | 2,043 | 2,073 | 2,043 | 2,046 | 2,100 | 2,046 |
| 2024-05-02 | 2,022 | 2,073 | 2,022 | 2,025 | 1,900 | 2,025 |
| 2024-05-01 | 2,042 | 2,045 | 2,017 | 2,017 | 1,100 | 2,017 |
| 2024-04-30 | 2,015 | 2,065 | 2,015 | 2,016 | 2,100 | 2,016 |
| 2024-04-26 | 2,022 | 2,065 | 2,021 | 2,065 | 900 | 2,065 |
| 2024-04-25 | 2,010 | 2,053 | 2,010 | 2,053 | 1,600 | 2,053 |
| 2024-04-24 | 2,085 | 2,085 | 2,060 | 2,060 | 1,100 | 2,060 |
| 2024-04-23 | 2,087 | 2,087 | 2,050 | 2,079 | 2,000 | 2,079 |
| 2024-04-22 | 2,065 | 2,065 | 2,030 | 2,049 | 2,800 | 2,049 |
| 2024-04-19 | 2,094 | 2,095 | 2,060 | 2,060 | 6,300 | 2,060 |
| 2024-04-18 | 2,053 | 2,093 | 2,053 | 2,080 | 7,200 | 2,080 |
| 2024-04-17 | 2,050 | 2,050 | 2,040 | 2,045 | 3,900 | 2,045 |
| 2024-04-16 | 2,054 | 2,055 | 2,023 | 2,035 | 2,000 | 2,035 |
| 2024-04-15 | 2,004 | 2,060 | 2,004 | 2,057 | 3,400 | 2,057 |
| 2024-04-12 | 2,040 | 2,070 | 2,040 | 2,050 | 1,200 | 2,050 |
| 2024-04-11 | 2,038 | 2,065 | 2,025 | 2,050 | 4,300 | 2,050 |
| 2024-04-10 | 2,021 | 2,045 | 2,021 | 2,040 | 1,900 | 2,040 |
| 2024-04-09 | 2,001 | 2,065 | 2,000 | 2,020 | 11,200 | 2,020 |
| 2024-04-08 | 2,010 | 2,010 | 1,997 | 2,002 | 1,300 | 2,002 |
| 2024-04-05 | 2,001 | 2,001 | 1,969 | 1,998 | 1,600 | 1,998 |
| 2024-04-04 | 2,005 | 2,005 | 1,975 | 2,001 | 3,900 | 2,001 |
| 2024-04-03 | 1,985 | 2,005 | 1,981 | 2,005 | 500 | 2,005 |
| 2024-04-02 | 1,996 | 1,996 | 1,985 | 1,985 | 300 | 1,985 |
| 2024-04-01 | 1,978 | 2,044 | 1,978 | 1,981 | 4,500 | 1,981 |
| 2024-03-29 | 1,968 | 1,969 | 1,968 | 1,969 | 600 | 1,969 |
| 2024-03-28 | 1,951 | 1,952 | 1,948 | 1,948 | 1,100 | 1,948 |
| 2024-03-27 | 1,974 | 1,974 | 1,965 | 1,970 | 400 | 1,970 |
| 2024-03-26 | 1,979 | 1,982 | 1,972 | 1,972 | 1,400 | 1,972 |
| 2024-03-25 | 1,979 | 1,980 | 1,970 | 1,970 | 1,600 | 1,970 |
| 2024-03-22 | 1,970 | 1,975 | 1,962 | 1,962 | 1,000 | 1,962 |
| 2024-03-21 | 1,942 | 1,969 | 1,942 | 1,955 | 4,100 | 1,955 |
| 2024-03-19 | 1,950 | 1,958 | 1,940 | 1,940 | 2,100 | 1,940 |
| 2024-03-18 | 1,939 | 1,950 | 1,939 | 1,950 | 4,700 | 1,950 |
| 2024-03-15 | 1,922 | 1,922 | 1,920 | 1,920 | 500 | 1,920 |
| 2024-03-14 | 1,920 | 1,922 | 1,920 | 1,922 | 200 | 1,922 |
| 2024-03-13 | 1,925 | 1,925 | 1,902 | 1,904 | 2,800 | 1,904 |
| 2024-03-12 | 1,920 | 1,922 | 1,920 | 1,922 | 400 | 1,922 |
| 2024-03-11 | 1,930 | 1,930 | 1,920 | 1,920 | 1,400 | 1,920 |
| 2024-03-08 | - | - | - | 1,924 | - | 1,924 |
| 2024-03-07 | 1,940 | 1,950 | 1,922 | 1,924 | 3,200 | 1,924 |
| 2024-03-06 | 1,938 | 1,938 | 1,935 | 1,935 | 300 | 1,935 |
| 2024-03-05 | 1,935 | 1,938 | 1,923 | 1,938 | 3,500 | 1,938 |
| 2024-03-04 | 1,930 | 1,931 | 1,929 | 1,929 | 1,800 | 1,929 |
| 2024-03-01 | 1,929 | 1,930 | 1,912 | 1,930 | 400 | 1,930 |
| 2024-02-29 | 1,919 | 1,927 | 1,919 | 1,927 | 1,900 | 1,927 |
| 2024-02-28 | 1,900 | 1,909 | 1,900 | 1,909 | 300 | 1,909 |
| 2024-02-27 | 1,894 | 1,896 | 1,890 | 1,896 | 2,300 | 1,896 |
| 2024-02-26 | 1,894 | 1,896 | 1,890 | 1,894 | 900 | 1,894 |
| 2024-02-22 | 1,884 | 1,894 | 1,878 | 1,894 | 1,200 | 1,894 |
| 2024-02-21 | 1,920 | 1,920 | 1,880 | 1,882 | 4,200 | 1,882 |
| 2024-02-20 | 1,907 | 1,910 | 1,905 | 1,905 | 4,400 | 1,905 |
| 2024-02-19 | 1,881 | 1,900 | 1,878 | 1,884 | 4,400 | 1,884 |
| 2024-02-16 | 1,881 | 1,898 | 1,880 | 1,880 | 700 | 1,880 |
| 2024-02-15 | 1,900 | 1,900 | 1,881 | 1,881 | 200 | 1,881 |
| 2024-02-14 | 1,900 | 1,920 | 1,899 | 1,918 | 3,900 | 1,918 |
| 2024-02-13 | 1,885 | 1,900 | 1,885 | 1,900 | 1,800 | 1,900 |
| 2024-02-09 | 1,878 | 1,878 | 1,877 | 1,878 | 800 | 1,878 |
| 2024-02-08 | 1,865 | 1,887 | 1,865 | 1,867 | 1,900 | 1,867 |
| 2024-02-07 | 1,875 | 1,887 | 1,851 | 1,887 | 2,800 | 1,887 |
| 2024-02-06 | 1,886 | 1,886 | 1,886 | 1,886 | 100 | 1,886 |
| 2024-02-05 | 1,906 | 1,920 | 1,875 | 1,882 | 3,300 | 1,882 |
| 2024-02-02 | 1,875 | 1,910 | 1,875 | 1,888 | 3,400 | 1,888 |
| 2024-02-01 | 1,875 | 1,887 | 1,873 | 1,873 | 700 | 1,873 |
| 2024-01-31 | 1,887 | 1,887 | 1,887 | 1,887 | 400 | 1,887 |
| 2024-01-30 | 1,868 | 1,887 | 1,868 | 1,887 | 2,800 | 1,887 |
| 2024-01-29 | 1,882 | 1,882 | 1,882 | 1,882 | 400 | 1,882 |
| 2024-01-26 | 1,880 | 1,882 | 1,879 | 1,882 | 400 | 1,882 |
| 2024-01-25 | 1,877 | 1,879 | 1,877 | 1,879 | 500 | 1,879 |
| 2024-01-24 | 1,878 | 1,878 | 1,875 | 1,877 | 1,100 | 1,877 |
| 2024-01-23 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2024-01-22 | 1,876 | 1,876 | 1,848 | 1,867 | 3,400 | 1,867 |
| 2024-01-19 | 1,860 | 1,860 | 1,858 | 1,859 | 1,300 | 1,859 |
| 2024-01-18 | 1,863 | 1,868 | 1,859 | 1,862 | 1,100 | 1,862 |
| 2024-01-17 | 1,872 | 1,872 | 1,861 | 1,862 | 1,200 | 1,862 |
| 2024-01-16 | 1,880 | 1,880 | 1,870 | 1,870 | 3,100 | 1,870 |
| 2024-01-15 | 1,876 | 1,890 | 1,873 | 1,885 | 2,900 | 1,885 |
| 2024-01-12 | 1,920 | 1,926 | 1,886 | 1,889 | 1,700 | 1,889 |
| 2024-01-11 | 1,891 | 1,900 | 1,889 | 1,889 | 1,900 | 1,889 |
| 2024-01-10 | 1,870 | 1,895 | 1,870 | 1,895 | 4,000 | 1,895 |
| 2024-01-09 | 1,871 | 1,882 | 1,870 | 1,870 | 3,900 | 1,870 |
| 2024-01-05 | 1,864 | 1,870 | 1,863 | 1,870 | 3,800 | 1,870 |
| 2024-01-04 | 1,882 | 1,883 | 1,863 | 1,863 | 3,000 | 1,863 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
