5753 日本伸銅(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 55 | 58 | 55 | 58 | 13,000 | 580 |
| 2000-12-26 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2000-12-25 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2000-12-22 | 56 | 59 | 55 | 55 | 12,000 | 550 |
| 2000-12-21 | 57 | 60 | 57 | 58 | 10,000 | 580 |
| 2000-12-20 | 57 | 59 | 55 | 55 | 12,000 | 550 |
| 2000-12-19 | 60 | 62 | 60 | 62 | 11,000 | 620 |
| 2000-12-18 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2000-12-15 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-12-14 | 62 | 66 | 60 | 66 | 6,000 | 660 |
| 2000-12-13 | 66 | 68 | 66 | 67 | 17,000 | 670 |
| 2000-12-12 | 67 | 68 | 67 | 68 | 7,000 | 680 |
| 2000-12-11 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2000-12-08 | 66 | 66 | 66 | 66 | 4,000 | 660 |
| 2000-12-07 | 66 | 66 | 66 | 66 | 6,000 | 660 |
| 2000-12-06 | 70 | 73 | 70 | 70 | 23,000 | 700 |
| 2000-12-05 | 67 | 71 | 67 | 71 | 33,000 | 710 |
| 2000-12-04 | 69 | 69 | 66 | 66 | 6,000 | 660 |
| 2000-12-01 | 66 | 69 | 66 | 69 | 15,000 | 690 |
| 2000-11-30 | 68 | 69 | 65 | 65 | 5,000 | 650 |
| 2000-11-29 | 70 | 70 | 65 | 65 | 14,000 | 650 |
| 2000-11-28 | 61 | 65 | 61 | 65 | 10,000 | 650 |
| 2000-11-27 | 60 | 61 | 60 | 61 | 28,000 | 610 |
| 2000-11-24 | 57 | 58 | 57 | 58 | 11,000 | 580 |
| 2000-11-22 | 56 | 57 | 56 | 57 | 9,000 | 570 |
| 2000-11-21 | 54 | 58 | 53 | 58 | 14,000 | 580 |
| 2000-11-20 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2000-11-17 | 56 | 56 | 55 | 55 | 9,000 | 550 |
| 2000-11-16 | 58 | 58 | 56 | 56 | 7,000 | 560 |
| 2000-11-15 | 56 | 56 | 56 | 56 | 7,000 | 560 |
| 2000-11-14 | 57 | 57 | 55 | 56 | 5,000 | 560 |
| 2000-11-13 | 55 | 56 | 55 | 56 | 5,000 | 560 |
| 2000-11-10 | 59 | 59 | 57 | 57 | 7,000 | 570 |
| 2000-11-09 | 61 | 61 | 58 | 58 | 12,000 | 580 |
| 2000-11-08 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2000-11-07 | 60 | 60 | 58 | 58 | 11,000 | 580 |
| 2000-11-06 | 57 | 58 | 57 | 58 | 7,000 | 580 |
| 2000-11-02 | 62 | 62 | 56 | 56 | 5,000 | 560 |
| 2000-11-01 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2000-10-31 | 59 | 59 | 58 | 58 | 10,000 | 580 |
| 2000-10-30 | 61 | 61 | 60 | 60 | 13,000 | 600 |
| 2000-10-27 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2000-10-26 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2000-10-25 | 63 | 63 | 63 | 63 | 14,000 | 630 |
| 2000-10-24 | 61 | 63 | 61 | 63 | 4,000 | 630 |
| 2000-10-23 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2000-10-20 | 63 | 63 | 62 | 62 | 5,000 | 620 |
| 2000-10-19 | 65 | 65 | 63 | 63 | 8,000 | 630 |
| 2000-10-18 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2000-10-17 | 64 | 67 | 64 | 67 | 3,000 | 670 |
| 2000-10-16 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2000-10-13 | 63 | 64 | 63 | 64 | 7,000 | 640 |
| 2000-10-12 | 63 | 68 | 63 | 68 | 11,000 | 680 |
| 2000-10-11 | 68 | 68 | 61 | 62 | 7,000 | 620 |
| 2000-10-10 | 66 | 73 | 55 | 63 | 30,000 | 630 |
| 2000-10-06 | 68 | 68 | 65 | 66 | 6,000 | 660 |
| 2000-10-05 | 65 | 67 | 65 | 65 | 6,000 | 650 |
| 2000-10-04 | 70 | 70 | 68 | 68 | 13,000 | 680 |
| 2000-10-03 | 71 | 71 | 70 | 70 | 4,000 | 700 |
| 2000-10-02 | 76 | 76 | 70 | 70 | 6,000 | 700 |
| 2000-09-29 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-09-28 | 78 | 78 | 69 | 69 | 13,000 | 690 |
| 2000-09-27 | 70 | 70 | 69 | 69 | 14,000 | 690 |
| 2000-09-26 | 73 | 73 | 70 | 70 | 4,000 | 700 |
| 2000-09-25 | 85 | 85 | 70 | 70 | 14,000 | 700 |
| 2000-09-22 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2000-09-21 | 68 | 70 | 68 | 70 | 9,000 | 700 |
| 2000-09-20 | 70 | 70 | 69 | 69 | 5,000 | 690 |
| 2000-09-19 | 71 | 71 | 69 | 69 | 7,000 | 690 |
| 2000-09-18 | 80 | 81 | 69 | 69 | 6,000 | 690 |
| 2000-09-14 | 70 | 74 | 68 | 74 | 7,000 | 740 |
| 2000-09-13 | 71 | 73 | 71 | 73 | 11,000 | 730 |
| 2000-09-12 | 70 | 71 | 70 | 71 | 8,000 | 710 |
| 2000-09-11 | 75 | 75 | 68 | 68 | 14,000 | 680 |
| 2000-09-08 | 73 | 73 | 71 | 71 | 5,000 | 710 |
| 2000-09-07 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2000-09-06 | 75 | 75 | 75 | 75 | 11,000 | 750 |
| 2000-09-05 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2000-09-04 | 75 | 76 | 75 | 76 | 9,000 | 760 |
| 2000-09-01 | 77 | 77 | 75 | 75 | 9,000 | 750 |
| 2000-08-31 | 77 | 79 | 77 | 79 | 5,000 | 790 |
| 2000-08-30 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2000-08-29 | 78 | 81 | 78 | 78 | 19,000 | 780 |
| 2000-08-28 | 84 | 84 | 78 | 78 | 20,000 | 780 |
| 2000-08-25 | 85 | 85 | 77 | 78 | 13,000 | 780 |
| 2000-08-24 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2000-08-23 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2000-08-22 | 78 | 78 | 75 | 78 | 22,000 | 780 |
| 2000-08-21 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 2000-08-18 | 68 | 72 | 68 | 72 | 15,000 | 720 |
| 2000-08-17 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2000-08-16 | 82 | 82 | 79 | 79 | 7,000 | 790 |
| 2000-08-15 | 83 | 86 | 81 | 81 | 6,000 | 810 |
| 2000-08-14 | 78 | 83 | 77 | 83 | 15,000 | 830 |
| 2000-08-11 | 77 | 78 | 77 | 77 | 9,000 | 770 |
| 2000-08-10 | 77 | 78 | 77 | 77 | 7,000 | 770 |
| 2000-08-09 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2000-08-08 | 77 | 77 | 76 | 76 | 5,000 | 760 |
| 2000-08-07 | 87 | 87 | 84 | 84 | 2,000 | 840 |
| 2000-08-04 | 79 | 84 | 79 | 82 | 7,000 | 820 |
| 2000-08-03 | 77 | 87 | 77 | 87 | 2,000 | 870 |
| 2000-08-02 | 83 | 86 | 75 | 75 | 24,000 | 750 |
| 2000-08-01 | 82 | 87 | 81 | 81 | 5,000 | 810 |
| 2000-07-31 | 67 | 71 | 67 | 71 | 9,000 | 710 |
| 2000-07-28 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2000-07-27 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 2000-07-26 | 83 | 85 | 82 | 85 | 14,000 | 850 |
| 2000-07-25 | 92 | 92 | 80 | 82 | 11,000 | 820 |
| 2000-07-24 | 76 | 84 | 76 | 81 | 12,000 | 810 |
| 2000-07-21 | 83 | 88 | 83 | 86 | 9,000 | 860 |
| 2000-07-19 | 92 | 92 | 88 | 88 | 18,000 | 880 |
| 2000-07-18 | 96 | 97 | 92 | 92 | 31,000 | 920 |
| 2000-07-17 | 100 | 100 | 95 | 96 | 29,000 | 960 |
| 2000-07-14 | 95 | 100 | 95 | 100 | 39,000 | 1,000 |
| 2000-07-13 | 92 | 95 | 91 | 91 | 21,000 | 910 |
| 2000-07-12 | 95 | 95 | 92 | 94 | 51,000 | 940 |
| 2000-07-11 | 92 | 92 | 87 | 92 | 28,000 | 920 |
| 2000-07-10 | 86 | 95 | 86 | 89 | 10,000 | 890 |
| 2000-07-07 | 95 | 95 | 83 | 83 | 30,000 | 830 |
| 2000-07-06 | 95 | 95 | 86 | 87 | 28,000 | 870 |
| 2000-07-05 | 99 | 100 | 97 | 97 | 46,000 | 970 |
| 2000-07-04 | 95 | 100 | 95 | 97 | 108,000 | 970 |
| 2000-07-03 | 85 | 94 | 85 | 93 | 66,000 | 930 |
| 2000-06-30 | 85 | 90 | 83 | 84 | 115,000 | 840 |
| 2000-06-29 | 80 | 83 | 77 | 83 | 78,000 | 830 |
| 2000-06-28 | 78 | 78 | 75 | 75 | 39,000 | 750 |
| 2000-06-27 | 74 | 78 | 74 | 78 | 29,000 | 780 |
| 2000-06-26 | 76 | 76 | 71 | 74 | 20,000 | 740 |
| 2000-06-23 | 70 | 70 | 65 | 67 | 19,000 | 670 |
| 2000-06-22 | 76 | 76 | 71 | 71 | 11,000 | 710 |
| 2000-06-21 | 71 | 71 | 61 | 61 | 18,000 | 610 |
| 2000-06-20 | 74 | 74 | 71 | 71 | 14,000 | 710 |
| 2000-06-19 | 73 | 74 | 73 | 74 | 12,000 | 740 |
| 2000-06-16 | 75 | 78 | 71 | 76 | 43,000 | 760 |
| 2000-06-15 | 72 | 85 | 72 | 79 | 105,000 | 790 |
| 2000-06-14 | 65 | 68 | 65 | 68 | 42,000 | 680 |
| 2000-06-13 | 62 | 64 | 61 | 61 | 43,000 | 610 |
| 2000-06-12 | 60 | 63 | 60 | 60 | 33,000 | 600 |
| 2000-06-09 | 62 | 62 | 58 | 58 | 23,000 | 580 |
| 2000-06-08 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2000-06-06 | 60 | 60 | 54 | 60 | 23,000 | 600 |
| 2000-06-05 | 60 | 61 | 60 | 61 | 7,000 | 610 |
| 2000-06-02 | 55 | 55 | 55 | 55 | 9,000 | 550 |
| 2000-06-01 | 54 | 54 | 54 | 54 | 14,000 | 540 |
| 2000-05-30 | 60 | 60 | 54 | 54 | 17,000 | 540 |
| 2000-05-29 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2000-05-26 | 54 | 55 | 54 | 55 | 7,000 | 550 |
| 2000-05-25 | 55 | 55 | 54 | 54 | 27,000 | 540 |
| 2000-05-24 | 60 | 60 | 55 | 55 | 18,000 | 550 |
| 2000-05-19 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2000-05-18 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2000-05-17 | 65 | 65 | 55 | 60 | 100,000 | 600 |
| 2000-05-16 | 60 | 65 | 60 | 65 | 8,000 | 650 |
| 2000-05-15 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2000-05-12 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2000-05-11 | 61 | 65 | 61 | 61 | 6,000 | 610 |
| 2000-05-09 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2000-05-08 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2000-05-02 | 67 | 67 | 65 | 65 | 3,000 | 650 |
| 2000-05-01 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2000-04-28 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2000-04-27 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2000-04-26 | 68 | 68 | 61 | 61 | 3,000 | 610 |
| 2000-04-25 | 60 | 70 | 60 | 70 | 10,000 | 700 |
| 2000-04-24 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2000-04-21 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2000-04-20 | 60 | 63 | 60 | 63 | 5,000 | 630 |
| 2000-04-19 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2000-04-18 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2000-04-17 | 65 | 70 | 65 | 70 | 5,000 | 700 |
| 2000-04-14 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2000-04-13 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2000-04-12 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-04-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-04-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-04-07 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2000-04-06 | 64 | 65 | 64 | 65 | 6,000 | 650 |
| 2000-04-05 | 67 | 67 | 64 | 64 | 9,000 | 640 |
| 2000-04-04 | 65 | 67 | 65 | 67 | 13,000 | 670 |
| 2000-04-03 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-03-31 | 68 | 68 | 62 | 64 | 29,000 | 640 |
| 2000-03-30 | 70 | 70 | 65 | 65 | 27,000 | 650 |
| 2000-03-29 | 60 | 63 | 60 | 63 | 5,000 | 630 |
| 2000-03-28 | 70 | 73 | 70 | 73 | 13,000 | 730 |
| 2000-03-27 | 61 | 70 | 55 | 70 | 99,000 | 700 |
| 2000-03-24 | 60 | 65 | 60 | 60 | 19,000 | 600 |
| 2000-03-23 | 65 | 65 | 60 | 60 | 6,000 | 600 |
| 2000-03-21 | 60 | 62 | 60 | 62 | 4,000 | 620 |
| 2000-03-16 | 60 | 63 | 60 | 63 | 7,000 | 630 |
| 2000-03-14 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2000-03-13 | 65 | 65 | 62 | 62 | 25,000 | 620 |
| 2000-03-10 | 63 | 66 | 63 | 65 | 9,000 | 650 |
| 2000-03-09 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2000-03-07 | 73 | 73 | 63 | 63 | 12,000 | 630 |
| 2000-03-06 | 63 | 63 | 62 | 63 | 12,000 | 630 |
| 2000-03-03 | 72 | 72 | 66 | 66 | 13,000 | 660 |
| 2000-03-02 | 60 | 73 | 60 | 73 | 16,000 | 730 |
| 2000-03-01 | 55 | 57 | 55 | 57 | 8,000 | 570 |
| 2000-02-29 | 79 | 79 | 53 | 53 | 23,000 | 530 |
| 2000-02-28 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2000-02-25 | 53 | 53 | 53 | 53 | 19,000 | 530 |
| 2000-02-24 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2000-02-22 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2000-02-21 | 55 | 55 | 52 | 52 | 7,000 | 520 |
| 2000-02-18 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2000-02-17 | 55 | 55 | 52 | 52 | 33,000 | 520 |
| 2000-02-16 | 57 | 60 | 55 | 55 | 16,000 | 550 |
| 2000-02-15 | 61 | 61 | 57 | 57 | 21,000 | 570 |
| 2000-02-14 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2000-02-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2000-02-09 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2000-02-08 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2000-02-07 | 65 | 65 | 50 | 60 | 17,000 | 600 |
| 2000-02-04 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2000-02-01 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2000-01-31 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2000-01-28 | 65 | 70 | 65 | 70 | 4,000 | 700 |
| 2000-01-27 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2000-01-26 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-01-25 | 65 | 71 | 65 | 71 | 18,000 | 710 |
| 2000-01-24 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2000-01-21 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2000-01-20 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2000-01-18 | 65 | 70 | 65 | 70 | 3,000 | 700 |
| 2000-01-17 | 70 | 70 | 62 | 70 | 4,000 | 700 |
| 2000-01-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2000-01-13 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2000-01-12 | 80 | 80 | 78 | 78 | 3,000 | 780 |
| 2000-01-11 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2000-01-07 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2000-01-05 | 61 | 61 | 60 | 60 | 12,000 | 600 |
| 2000-01-04 | 60 | 60 | 60 | 60 | 2,000 | 600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
