5753 日本伸銅(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 31 | 32 | 30 | 31 | 11,000 | 310 |
| 2001-12-27 | 32 | 33 | 31 | 31 | 7,000 | 310 |
| 2001-12-26 | 29 | 30 | 29 | 30 | 25,000 | 300 |
| 2001-12-25 | 24 | 32 | 24 | 32 | 87,000 | 320 |
| 2001-12-21 | 32 | 32 | 32 | 32 | 11,000 | 320 |
| 2001-12-20 | 31 | 32 | 31 | 31 | 12,000 | 310 |
| 2001-12-19 | 31 | 33 | 31 | 31 | 13,000 | 310 |
| 2001-12-18 | 32 | 32 | 32 | 32 | 2,000 | 320 |
| 2001-12-17 | 38 | 38 | 34 | 34 | 45,000 | 340 |
| 2001-12-14 | 35 | 35 | 34 | 34 | 31,000 | 340 |
| 2001-12-13 | 33 | 42 | 32 | 37 | 53,000 | 370 |
| 2001-12-12 | 32 | 34 | 31 | 32 | 131,000 | 320 |
| 2001-12-11 | 33 | 37 | 31 | 32 | 109,000 | 320 |
| 2001-12-10 | 38 | 40 | 35 | 38 | 47,000 | 380 |
| 2001-12-07 | 38 | 38 | 37 | 38 | 41,000 | 380 |
| 2001-12-06 | 43 | 43 | 43 | 43 | 15,000 | 430 |
| 2001-12-05 | 43 | 43 | 43 | 43 | 5,000 | 430 |
| 2001-12-04 | 45 | 45 | 44 | 44 | 17,000 | 440 |
| 2001-12-03 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2001-11-30 | 47 | 47 | 45 | 45 | 16,000 | 450 |
| 2001-11-29 | 47 | 47 | 42 | 46 | 22,000 | 460 |
| 2001-11-28 | 48 | 49 | 47 | 47 | 10,000 | 470 |
| 2001-11-27 | 50 | 50 | 48 | 48 | 7,000 | 480 |
| 2001-11-26 | 50 | 50 | 48 | 48 | 24,000 | 480 |
| 2001-11-21 | 50 | 52 | 47 | 47 | 23,000 | 470 |
| 2001-11-20 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2001-11-16 | 51 | 51 | 50 | 50 | 4,000 | 500 |
| 2001-11-13 | 50 | 51 | 50 | 51 | 7,000 | 510 |
| 2001-11-12 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2001-11-09 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2001-11-08 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2001-11-07 | 51 | 51 | 50 | 50 | 12,000 | 500 |
| 2001-11-06 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2001-11-05 | 52 | 52 | 51 | 51 | 4,000 | 510 |
| 2001-11-01 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2001-10-31 | 55 | 55 | 53 | 53 | 8,000 | 530 |
| 2001-10-30 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2001-10-19 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2001-10-17 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2001-10-16 | 51 | 53 | 51 | 53 | 8,000 | 530 |
| 2001-10-15 | 50 | 51 | 50 | 50 | 13,000 | 500 |
| 2001-10-12 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2001-10-11 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2001-10-10 | 51 | 51 | 50 | 50 | 44,000 | 500 |
| 2001-10-09 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2001-10-05 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2001-10-02 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2001-09-27 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2001-09-26 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2001-09-25 | 50 | 54 | 50 | 54 | 25,000 | 540 |
| 2001-09-21 | 51 | 51 | 50 | 50 | 11,000 | 500 |
| 2001-09-20 | 53 | 53 | 51 | 51 | 3,000 | 510 |
| 2001-09-19 | 52 | 52 | 51 | 51 | 6,000 | 510 |
| 2001-09-18 | 51 | 52 | 51 | 52 | 4,000 | 520 |
| 2001-09-17 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2001-09-14 | 50 | 51 | 50 | 51 | 2,000 | 510 |
| 2001-09-13 | 54 | 54 | 47 | 47 | 52,000 | 470 |
| 2001-09-12 | 47 | 52 | 47 | 50 | 13,000 | 500 |
| 2001-09-10 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2001-09-06 | 57 | 60 | 57 | 60 | 7,000 | 600 |
| 2001-09-04 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-08-31 | 61 | 62 | 61 | 61 | 9,000 | 610 |
| 2001-08-30 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2001-08-29 | 62 | 62 | 62 | 62 | 15,000 | 620 |
| 2001-08-28 | 65 | 70 | 62 | 62 | 13,000 | 620 |
| 2001-08-27 | 60 | 65 | 60 | 65 | 6,000 | 650 |
| 2001-08-24 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2001-08-23 | 61 | 61 | 60 | 60 | 8,000 | 600 |
| 2001-08-22 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-08-21 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-08-20 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-08-16 | 63 | 63 | 61 | 61 | 7,000 | 610 |
| 2001-08-09 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2001-08-08 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2001-08-07 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-08-06 | 70 | 70 | 63 | 70 | 13,000 | 700 |
| 2001-08-03 | 73 | 73 | 73 | 73 | 12,000 | 730 |
| 2001-08-02 | 61 | 63 | 61 | 63 | 6,000 | 630 |
| 2001-07-31 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2001-07-30 | 61 | 61 | 61 | 61 | 6,000 | 610 |
| 2001-07-27 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2001-07-26 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-07-25 | 60 | 62 | 60 | 62 | 22,000 | 620 |
| 2001-07-24 | 61 | 61 | 60 | 60 | 6,000 | 600 |
| 2001-07-23 | 64 | 64 | 62 | 62 | 5,000 | 620 |
| 2001-07-19 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2001-07-18 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-07-17 | 68 | 69 | 67 | 69 | 9,000 | 690 |
| 2001-07-16 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-07-12 | 65 | 67 | 65 | 67 | 2,000 | 670 |
| 2001-07-11 | 70 | 70 | 69 | 69 | 3,000 | 690 |
| 2001-07-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-07-09 | 75 | 75 | 72 | 72 | 13,000 | 720 |
| 2001-07-06 | 72 | 75 | 72 | 75 | 7,000 | 750 |
| 2001-07-05 | 77 | 77 | 71 | 71 | 6,000 | 710 |
| 2001-07-04 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2001-07-03 | 77 | 77 | 73 | 73 | 5,000 | 730 |
| 2001-07-02 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2001-06-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-06-28 | 75 | 75 | 74 | 75 | 7,000 | 750 |
| 2001-06-27 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-06-26 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-06-25 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2001-06-22 | 81 | 81 | 75 | 75 | 11,000 | 750 |
| 2001-06-21 | 73 | 73 | 70 | 70 | 7,000 | 700 |
| 2001-06-20 | 73 | 73 | 70 | 73 | 17,000 | 730 |
| 2001-06-19 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2001-06-18 | 74 | 76 | 72 | 72 | 5,000 | 720 |
| 2001-06-15 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2001-06-14 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2001-06-13 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-06-12 | 79 | 79 | 75 | 75 | 13,000 | 750 |
| 2001-06-11 | 82 | 82 | 75 | 79 | 23,000 | 790 |
| 2001-06-08 | 78 | 85 | 78 | 83 | 41,000 | 830 |
| 2001-06-07 | 71 | 78 | 71 | 78 | 2,000 | 780 |
| 2001-06-06 | 74 | 74 | 72 | 72 | 14,000 | 720 |
| 2001-06-05 | 74 | 74 | 73 | 74 | 6,000 | 740 |
| 2001-06-04 | 73 | 74 | 73 | 74 | 4,000 | 740 |
| 2001-06-01 | 73 | 75 | 72 | 75 | 19,000 | 750 |
| 2001-05-31 | 75 | 75 | 74 | 74 | 23,000 | 740 |
| 2001-05-30 | 75 | 75 | 75 | 75 | 25,000 | 750 |
| 2001-05-29 | 81 | 81 | 80 | 80 | 21,000 | 800 |
| 2001-05-28 | 85 | 85 | 80 | 80 | 32,000 | 800 |
| 2001-05-25 | 87 | 89 | 87 | 88 | 36,000 | 880 |
| 2001-05-24 | 92 | 95 | 85 | 85 | 76,000 | 850 |
| 2001-05-23 | 80 | 99 | 80 | 90 | 190,000 | 900 |
| 2001-05-22 | 78 | 79 | 75 | 78 | 31,000 | 780 |
| 2001-05-21 | 78 | 80 | 78 | 78 | 21,000 | 780 |
| 2001-05-18 | 70 | 72 | 70 | 72 | 12,000 | 720 |
| 2001-05-17 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-05-16 | 73 | 73 | 70 | 70 | 20,000 | 700 |
| 2001-05-15 | 75 | 75 | 72 | 72 | 5,000 | 720 |
| 2001-05-14 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-05-11 | 77 | 78 | 75 | 78 | 11,000 | 780 |
| 2001-05-10 | 78 | 78 | 77 | 77 | 3,000 | 770 |
| 2001-05-09 | 78 | 78 | 77 | 77 | 12,000 | 770 |
| 2001-05-08 | 80 | 82 | 78 | 78 | 26,000 | 780 |
| 2001-05-07 | 79 | 82 | 79 | 82 | 32,000 | 820 |
| 2001-05-02 | 81 | 81 | 78 | 78 | 15,000 | 780 |
| 2001-05-01 | 80 | 83 | 80 | 82 | 31,000 | 820 |
| 2001-04-27 | 77 | 80 | 76 | 78 | 24,000 | 780 |
| 2001-04-26 | 75 | 78 | 74 | 78 | 24,000 | 780 |
| 2001-04-25 | 72 | 75 | 72 | 74 | 17,000 | 740 |
| 2001-04-24 | 75 | 75 | 72 | 72 | 18,000 | 720 |
| 2001-04-23 | 69 | 75 | 69 | 75 | 44,000 | 750 |
| 2001-04-20 | 70 | 70 | 68 | 68 | 4,000 | 680 |
| 2001-04-19 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2001-04-18 | 68 | 70 | 68 | 70 | 6,000 | 700 |
| 2001-04-17 | 69 | 70 | 68 | 70 | 17,000 | 700 |
| 2001-04-16 | 70 | 70 | 68 | 68 | 5,000 | 680 |
| 2001-04-13 | 68 | 70 | 67 | 70 | 26,000 | 700 |
| 2001-04-12 | 69 | 69 | 66 | 66 | 9,000 | 660 |
| 2001-04-11 | 64 | 64 | 64 | 64 | 7,000 | 640 |
| 2001-04-10 | 69 | 70 | 68 | 68 | 5,000 | 680 |
| 2001-04-09 | 68 | 69 | 68 | 69 | 14,000 | 690 |
| 2001-04-06 | 68 | 69 | 67 | 67 | 13,000 | 670 |
| 2001-04-05 | 63 | 67 | 63 | 66 | 28,000 | 660 |
| 2001-04-04 | 63 | 64 | 63 | 63 | 10,000 | 630 |
| 2001-04-03 | 62 | 62 | 60 | 60 | 5,000 | 600 |
| 2001-04-02 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2001-03-30 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2001-03-29 | 62 | 64 | 61 | 61 | 29,000 | 610 |
| 2001-03-28 | 61 | 63 | 60 | 62 | 22,000 | 620 |
| 2001-03-27 | 59 | 62 | 59 | 60 | 22,000 | 600 |
| 2001-03-26 | 58 | 59 | 58 | 58 | 19,000 | 580 |
| 2001-03-23 | 59 | 59 | 58 | 58 | 13,000 | 580 |
| 2001-03-22 | 59 | 59 | 57 | 57 | 7,000 | 570 |
| 2001-03-21 | 59 | 59 | 56 | 56 | 4,000 | 560 |
| 2001-03-16 | 57 | 59 | 57 | 59 | 4,000 | 590 |
| 2001-03-15 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2001-03-14 | 55 | 56 | 55 | 56 | 26,000 | 560 |
| 2001-03-13 | 58 | 58 | 56 | 56 | 14,000 | 560 |
| 2001-03-12 | 58 | 58 | 57 | 57 | 2,000 | 570 |
| 2001-03-09 | 56 | 56 | 56 | 56 | 10,000 | 560 |
| 2001-03-08 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2001-03-07 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2001-03-06 | 58 | 61 | 58 | 60 | 22,000 | 600 |
| 2001-03-05 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2001-03-02 | 59 | 59 | 57 | 59 | 18,000 | 590 |
| 2001-03-01 | 60 | 60 | 58 | 58 | 8,000 | 580 |
| 2001-02-28 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2001-02-27 | 60 | 60 | 56 | 58 | 21,000 | 580 |
| 2001-02-26 | 61 | 62 | 60 | 60 | 26,000 | 600 |
| 2001-02-23 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-02-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-02-21 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2001-02-19 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2001-02-16 | 58 | 59 | 58 | 59 | 6,000 | 590 |
| 2001-02-15 | 58 | 60 | 58 | 58 | 11,000 | 580 |
| 2001-02-14 | 64 | 64 | 58 | 58 | 7,000 | 580 |
| 2001-02-13 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-02-09 | 60 | 60 | 59 | 60 | 8,000 | 600 |
| 2001-02-08 | 65 | 65 | 60 | 60 | 12,000 | 600 |
| 2001-02-07 | 59 | 60 | 59 | 59 | 3,000 | 590 |
| 2001-02-06 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2001-02-05 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2001-02-02 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2001-02-01 | 62 | 62 | 59 | 59 | 5,000 | 590 |
| 2001-01-31 | 59 | 63 | 58 | 63 | 13,000 | 630 |
| 2001-01-30 | 56 | 58 | 56 | 58 | 11,000 | 580 |
| 2001-01-29 | 58 | 58 | 55 | 55 | 7,000 | 550 |
| 2001-01-26 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2001-01-25 | 59 | 59 | 59 | 59 | 9,000 | 590 |
| 2001-01-24 | 57 | 59 | 57 | 59 | 5,000 | 590 |
| 2001-01-22 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2001-01-19 | 56 | 61 | 56 | 57 | 21,000 | 570 |
| 2001-01-18 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2001-01-17 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2001-01-16 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2001-01-15 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2001-01-12 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2001-01-10 | 61 | 61 | 56 | 56 | 6,000 | 560 |
| 2001-01-09 | 70 | 70 | 56 | 56 | 8,000 | 560 |
| 2001-01-05 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-01-04 | 57 | 57 | 57 | 57 | 2,000 | 570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
