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
2025-12-10	2,252	2,252	2,235	2,236	800	2,236
2025-12-09	2,280	2,280	2,233	2,233	1,900	2,233
2025-12-08	2,284	2,290	2,270	2,270	1,400	2,270
2025-12-05	2,270	2,270	2,251	2,254	1,100	2,254
2025-12-04	2,251	2,251	2,251	2,251	200	2,251
2025-12-03	2,238	2,274	2,220	2,232	2,400	2,232
2025-12-02	2,238	2,238	2,237	2,237	700	2,237
2025-12-01	2,280	2,280	2,222	2,238	2,300	2,238
2025-11-28	2,275	2,286	2,275	2,280	2,700	2,280
2025-11-27	2,237	2,275	2,235	2,275	2,300	2,275
2025-11-26	2,212	2,226	2,212	2,222	1,000	2,222
2025-11-25	2,177	2,191	2,174	2,191	700	2,191
2025-11-21	2,181	2,181	2,174	2,174	2,600	2,174
2025-11-20	2,174	2,178	2,174	2,174	1,600	2,174
2025-11-19	2,175	2,188	2,174	2,174	2,600	2,174
2025-11-18	2,216	2,216	2,174	2,174	4,100	2,174
2025-11-17	2,237	2,237	2,183	2,208	3,700	2,208
2025-11-14	2,267	2,271	2,221	2,232	6,800	2,232
2025-11-13	2,270	2,277	2,260	2,262	4,000	2,262
2025-11-12	2,318	2,340	2,300	2,320	2,600	2,320
2025-11-11	2,296	2,300	2,276	2,300	1,200	2,300
2025-11-10	2,290	2,292	2,267	2,267	1,200	2,267
2025-11-07	2,272	2,275	2,261	2,261	1,200	2,261
2025-11-06	2,303	2,303	2,275	2,275	1,000	2,275
2025-11-05	2,296	2,315	2,281	2,285	3,500	2,285
2025-11-04	2,270	2,290	2,256	2,290	3,400	2,290
2025-10-31	2,241	2,260	2,241	2,260	2,100	2,260
2025-10-30	2,230	2,241	2,230	2,241	2,600	2,241
2025-10-29	2,231	2,232	2,210	2,232	1,200	2,232
2025-10-28	2,250	2,250	2,236	2,240	1,600	2,240
2025-10-27	2,234	2,236	2,230	2,230	1,300	2,230
2025-10-24	2,240	2,240	2,227	2,227	1,700	2,227
2025-10-23	2,240	2,240	2,240	2,240	600	2,240
2025-10-22	2,237	2,240	2,218	2,240	800	2,240
2025-10-21	2,231	2,245	2,231	2,234	700	2,234
2025-10-20	2,227	2,242	2,215	2,242	900	2,242
2025-10-17	2,226	2,226	2,201	2,201	200	2,201
2025-10-16	2,215	2,240	2,215	2,240	1,200	2,240
2025-10-15	2,228	2,228	2,212	2,212	800	2,212
2025-10-14	2,196	2,216	2,190	2,190	1,400	2,190
2025-10-10	2,260	2,260	2,222	2,244	2,200	2,244
2025-10-09	2,284	2,284	2,255	2,262	1,300	2,262
2025-10-08	2,220	2,284	2,220	2,284	2,300	2,284
2025-10-07	2,250	2,250	2,220	2,250	3,700	2,250
2025-10-06	2,270	2,275	2,248	2,250	2,500	2,250
2025-10-03	2,166	2,225	2,166	2,225	2,300	2,225
2025-10-02	2,196	2,228	2,151	2,151	1,800	2,151
2025-10-01	2,250	2,250	2,176	2,198	6,300	2,198
2025-09-30	2,310	2,310	2,272	2,272	600	2,272
2025-09-29	2,314	2,329	2,226	2,300	3,300	2,300
2025-09-26	2,324	2,325	2,308	2,319	2,400	2,319
2025-09-25	2,285	2,324	2,266	2,314	2,600	2,314
2025-09-24	2,322	2,322	2,291	2,301	1,900	2,301
2025-09-22	2,316	2,324	2,313	2,313	1,000	2,313
2025-09-19	2,319	2,320	2,300	2,316	3,900	2,316
2025-09-18	2,329	2,329	2,312	2,316	1,500	2,316
2025-09-17	2,321	2,329	2,314	2,329	1,100	2,329
2025-09-16	2,322	2,328	2,321	2,328	500	2,328
2025-09-12	2,306	2,350	2,306	2,319	1,400	2,319
2025-09-11	2,329	2,359	2,329	2,340	600	2,340
2025-09-10	2,352	2,354	2,333	2,348	1,200	2,348
2025-09-09	2,333	2,359	2,329	2,329	1,200	2,329
2025-09-08	2,351	2,351	2,340	2,345	1,100	2,345
2025-09-05	2,345	2,345	2,319	2,345	1,200	2,345
2025-09-04	2,324	2,324	2,298	2,324	900	2,324
2025-09-03	2,319	2,324	2,291	2,324	2,600	2,324
2025-09-02	2,315	2,334	2,315	2,319	700	2,319
2025-09-01	2,250	2,361	2,250	2,306	3,000	2,306
2025-08-29	2,340	2,340	2,256	2,256	7,600	2,256
2025-08-28	2,368	2,368	2,318	2,339	3,600	2,339
2025-08-27	2,270	2,320	2,270	2,318	11,400	2,318
2025-08-26	2,238	2,250	2,238	2,250	1,700	2,250
2025-08-25	2,201	2,240	2,201	2,240	6,500	2,240
2025-08-22	2,189	2,200	2,189	2,200	1,700	2,200
2025-08-21	2,170	2,185	2,160	2,181	2,300	2,181
2025-08-20	2,141	2,184	2,141	2,161	5,200	2,161
2025-08-19	2,144	2,144	2,135	2,144	3,300	2,144
2025-08-18	2,155	2,155	2,099	2,145	7,400	2,145
2025-08-15	2,172	2,199	2,158	2,173	1,500	2,173
2025-08-14	2,207	2,207	2,170	2,177	2,100	2,177
2025-08-13	2,192	2,219	2,192	2,208	6,900	2,208
2025-08-12	2,157	2,197	2,150	2,190	4,700	2,190
2025-08-08	2,122	2,157	2,122	2,157	10,300	2,157
2025-08-07	2,140	2,149	2,100	2,121	2,700	2,121
2025-08-06	2,099	2,110	2,085	2,100	2,500	2,100
2025-08-05	2,084	2,093	2,076	2,081	1,600	2,081
2025-08-04	2,054	2,081	2,054	2,071	3,200	2,071
2025-08-01	2,068	2,086	2,068	2,086	2,400	2,086
2025-07-31	2,081	2,082	2,068	2,069	3,500	2,069
2025-07-30	2,080	2,081	2,065	2,065	800	2,065
2025-07-29	2,061	2,067	2,061	2,067	1,000	2,067
2025-07-28	2,063	2,069	2,058	2,058	800	2,058
2025-07-25	2,050	2,060	2,050	2,050	1,400	2,050
2025-07-24	2,047	2,050	2,040	2,050	500	2,050
2025-07-23	2,031	2,047	2,031	2,047	600	2,047
2025-07-22	2,041	2,048	2,025	2,025	1,400	2,025
2025-07-18	2,031	2,041	2,030	2,041	2,600	2,041
2025-07-17	2,052	2,052	2,040	2,040	1,300	2,040
2025-07-16	2,041	2,064	2,041	2,041	500	2,041
2025-07-15	2,070	2,070	2,041	2,041	600	2,041
2025-07-14	2,035	2,044	2,035	2,035	1,100	2,035
2025-07-11	2,060	2,068	2,035	2,035	3,200	2,035
2025-07-10	2,046	2,060	2,043	2,048	3,300	2,048
2025-07-09	2,045	2,070	2,045	2,051	9,500	2,051
2025-07-08	2,038	2,038	2,030	2,031	1,200	2,031
2025-07-07	2,037	2,040	2,037	2,039	500	2,039
2025-07-04	2,049	2,049	2,038	2,038	700	2,038
2025-07-03	2,039	2,040	2,038	2,038	900	2,038
2025-07-02	2,037	2,040	2,037	2,040	200	2,040
2025-07-01	2,037	2,037	2,037	2,037	100	2,037
2025-06-30	2,035	2,038	2,022	2,037	800	2,037
2025-06-27	2,036	2,041	2,020	2,025	2,400	2,025
2025-06-26	2,046	2,046	2,020	2,041	1,500	2,041
2025-06-25	2,020	2,047	2,020	2,047	400	2,047
2025-06-24	2,020	2,021	2,015	2,020	2,500	2,020
2025-06-23	2,021	2,021	2,020	2,020	800	2,020
2025-06-20	2,021	2,021	2,021	2,021	400	2,021
2025-06-19	2,021	2,021	2,021	2,021	200	2,021
2025-06-18	2,030	2,032	2,020	2,020	2,200	2,020
2025-06-17	2,040	2,040	2,030	2,030	700	2,030
2025-06-16	2,021	2,049	2,021	2,047	1,100	2,047
2025-06-13	2,041	2,041	2,039	2,040	300	2,040
2025-06-12	2,052	2,052	2,048	2,050	800	2,050
2025-06-11	2,054	2,054	2,046	2,052	500	2,052
2025-06-10	2,055	2,063	2,052	2,052	2,100	2,052
2025-06-09	2,053	2,053	2,053	2,053	600	2,053
2025-06-06	2,083	2,085	2,051	2,051	1,400	2,051
2025-06-05	2,070	2,080	2,065	2,080	2,400	2,080
2025-06-04	2,056	2,066	2,056	2,062	900	2,062
2025-06-03	2,078	2,078	2,062	2,067	1,500	2,067
2025-06-02	2,077	2,077	2,075	2,075	600	2,075
2025-05-30	2,052	2,070	2,016	2,042	2,600	2,042
2025-05-29	2,066	2,066	2,063	2,063	200	2,063
2025-05-28	2,050	2,066	2,049	2,066	1,500	2,066
2025-05-27	2,058	2,069	2,050	2,069	2,400	2,069
2025-05-26	2,050	2,058	2,040	2,058	2,100	2,058
2025-05-23	2,037	2,042	2,037	2,042	300	2,042
2025-05-22	2,047	2,069	2,045	2,069	900	2,069
2025-05-21	-	-	-	2,068	-	2,068
2025-05-20	2,055	2,068	2,043	2,068	2,100	2,068
2025-05-19	2,060	2,062	2,037	2,059	2,100	2,059
2025-05-16	2,024	2,049	2,020	2,020	900	2,020
2025-05-15	2,034	2,034	2,025	2,028	700	2,028
2025-05-14	2,052	2,054	2,020	2,024	2,000	2,024
2025-05-13	2,020	2,077	2,014	2,060	8,400	2,060
2025-05-12	2,131	2,170	2,130	2,170	13,900	2,170
2025-05-09	2,050	2,080	2,050	2,080	1,500	2,080
2025-05-08	2,042	2,042	2,041	2,042	600	2,042
2025-05-07	2,025	2,042	2,025	2,042	1,700	2,042
2025-05-02	2,058	2,058	2,024	2,024	600	2,024
2025-05-01	2,060	2,060	2,010	2,010	500	2,010
2025-04-30	2,007	2,063	2,001	2,053	900	2,053
2025-04-28	2,025	2,027	2,020	2,020	1,900	2,020
2025-04-25	2,035	2,063	2,001	2,025	700	2,025
2025-04-24	2,005	2,035	2,005	2,035	700	2,035
2025-04-23	2,000	2,007	2,000	2,003	1,800	2,003
2025-04-22	1,980	1,980	1,980	1,980	100	1,980
2025-04-21	2,033	2,033	2,020	2,020	900	2,020
2025-04-18	2,082	2,082	1,959	2,044	2,600	2,044
2025-04-17	1,961	2,089	1,961	2,089	3,000	2,089
2025-04-16	2,044	2,044	1,952	1,952	2,200	1,952
2025-04-15	2,065	2,089	2,065	2,067	3,700	2,067
2025-04-14	2,087	2,087	2,055	2,055	2,400	2,055
2025-04-11	1,907	2,026	1,871	2,001	1,800	2,001
2025-04-10	1,915	1,979	1,915	1,966	3,100	1,966
2025-04-09	1,923	1,923	1,800	1,812	4,700	1,812
2025-04-08	1,853	1,929	1,853	1,909	5,000	1,909
2025-04-07	1,878	1,901	1,755	1,755	8,400	1,755
2025-04-04	2,076	2,076	1,935	1,950	7,000	1,950
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

2025年12月
日	月	火	水	木	金	土
	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
« 11月28日