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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
