5753 日本伸銅(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 72 | 72 | 69 | 72 | 6,000 | 720 |
| 2003-12-29 | 67 | 70 | 67 | 70 | 4,000 | 700 |
| 2003-12-26 | 62 | 67 | 62 | 67 | 22,000 | 670 |
| 2003-12-25 | 65 | 65 | 60 | 61 | 21,000 | 610 |
| 2003-12-24 | 67 | 67 | 60 | 65 | 28,000 | 650 |
| 2003-12-22 | 66 | 67 | 62 | 67 | 24,000 | 670 |
| 2003-12-19 | 66 | 69 | 65 | 68 | 54,000 | 680 |
| 2003-12-18 | 68 | 69 | 68 | 68 | 16,000 | 680 |
| 2003-12-17 | 70 | 72 | 68 | 72 | 3,000 | 720 |
| 2003-12-15 | 71 | 71 | 69 | 71 | 17,000 | 710 |
| 2003-12-12 | 71 | 71 | 70 | 71 | 12,000 | 710 |
| 2003-12-11 | 70 | 74 | 70 | 74 | 11,000 | 740 |
| 2003-12-10 | 70 | 76 | 69 | 75 | 20,000 | 750 |
| 2003-12-09 | 72 | 73 | 71 | 73 | 7,000 | 730 |
| 2003-12-08 | 77 | 77 | 72 | 72 | 22,000 | 720 |
| 2003-12-05 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2003-12-04 | 75 | 77 | 72 | 77 | 27,000 | 770 |
| 2003-12-03 | 75 | 78 | 72 | 76 | 22,000 | 760 |
| 2003-12-02 | 74 | 78 | 72 | 74 | 14,000 | 740 |
| 2003-11-28 | 76 | 78 | 72 | 76 | 80,000 | 760 |
| 2003-11-27 | 72 | 77 | 70 | 77 | 51,000 | 770 |
| 2003-11-26 | 74 | 74 | 71 | 71 | 16,000 | 710 |
| 2003-11-25 | 76 | 76 | 70 | 75 | 30,000 | 750 |
| 2003-11-21 | 67 | 74 | 67 | 73 | 25,000 | 730 |
| 2003-11-20 | 71 | 72 | 66 | 72 | 18,000 | 720 |
| 2003-11-19 | 62 | 70 | 57 | 70 | 30,000 | 700 |
| 2003-11-18 | 55 | 66 | 55 | 66 | 104,000 | 660 |
| 2003-11-17 | 70 | 71 | 64 | 65 | 38,000 | 650 |
| 2003-11-14 | 74 | 75 | 72 | 75 | 29,000 | 750 |
| 2003-11-13 | 77 | 78 | 74 | 78 | 35,000 | 780 |
| 2003-11-12 | 74 | 76 | 74 | 76 | 42,000 | 760 |
| 2003-11-11 | 77 | 77 | 75 | 75 | 44,000 | 750 |
| 2003-11-10 | 85 | 85 | 76 | 82 | 24,000 | 820 |
| 2003-11-07 | 88 | 88 | 82 | 85 | 83,000 | 850 |
| 2003-11-06 | 84 | 88 | 82 | 85 | 337,000 | 850 |
| 2003-11-05 | 77 | 86 | 73 | 84 | 234,000 | 840 |
| 2003-11-04 | 81 | 81 | 73 | 77 | 52,000 | 770 |
| 2003-10-31 | 77 | 80 | 77 | 77 | 56,000 | 770 |
| 2003-10-30 | 76 | 76 | 75 | 76 | 21,000 | 760 |
| 2003-10-29 | 76 | 76 | 75 | 76 | 20,000 | 760 |
| 2003-10-28 | 77 | 78 | 76 | 76 | 31,000 | 760 |
| 2003-10-27 | 77 | 77 | 77 | 77 | 13,000 | 770 |
| 2003-10-24 | 76 | 78 | 76 | 77 | 17,000 | 770 |
| 2003-10-23 | 81 | 82 | 77 | 77 | 126,000 | 770 |
| 2003-10-22 | 81 | 84 | 81 | 81 | 35,000 | 810 |
| 2003-10-21 | 82 | 82 | 80 | 80 | 45,000 | 800 |
| 2003-10-20 | 81 | 81 | 78 | 79 | 31,000 | 790 |
| 2003-10-17 | 82 | 82 | 75 | 82 | 99,000 | 820 |
| 2003-10-16 | 78 | 83 | 78 | 82 | 118,000 | 820 |
| 2003-10-15 | 77 | 78 | 76 | 77 | 42,000 | 770 |
| 2003-10-14 | 79 | 79 | 75 | 78 | 78,000 | 780 |
| 2003-10-10 | 78 | 80 | 76 | 78 | 37,000 | 780 |
| 2003-10-09 | 78 | 79 | 76 | 79 | 58,000 | 790 |
| 2003-10-08 | 80 | 80 | 77 | 78 | 47,000 | 780 |
| 2003-10-07 | 80 | 80 | 78 | 80 | 33,000 | 800 |
| 2003-10-06 | 82 | 82 | 78 | 78 | 59,000 | 780 |
| 2003-10-03 | 76 | 79 | 76 | 78 | 52,000 | 780 |
| 2003-10-02 | 81 | 81 | 77 | 79 | 79,000 | 790 |
| 2003-10-01 | 83 | 84 | 78 | 82 | 71,000 | 820 |
| 2003-09-30 | 87 | 87 | 83 | 83 | 42,000 | 830 |
| 2003-09-29 | 87 | 89 | 82 | 87 | 77,000 | 870 |
| 2003-09-26 | 78 | 91 | 77 | 86 | 440,000 | 860 |
| 2003-09-25 | 76 | 79 | 75 | 77 | 70,000 | 770 |
| 2003-09-24 | 75 | 77 | 74 | 75 | 53,000 | 750 |
| 2003-09-22 | 78 | 79 | 74 | 74 | 115,000 | 740 |
| 2003-09-19 | 79 | 81 | 76 | 78 | 84,000 | 780 |
| 2003-09-18 | 79 | 81 | 79 | 79 | 59,000 | 790 |
| 2003-09-17 | 83 | 83 | 78 | 78 | 136,000 | 780 |
| 2003-09-16 | 82 | 86 | 82 | 83 | 96,000 | 830 |
| 2003-09-12 | 90 | 90 | 82 | 82 | 169,000 | 820 |
| 2003-09-11 | 85 | 92 | 85 | 86 | 408,000 | 860 |
| 2003-09-10 | 89 | 90 | 82 | 84 | 687,000 | 840 |
| 2003-09-09 | 102 | 107 | 94 | 94 | 625,000 | 940 |
| 2003-09-08 | 93 | 113 | 93 | 105 | 1,356,000 | 1,050 |
| 2003-09-05 | 74 | 99 | 71 | 91 | 1,770,000 | 910 |
| 2003-09-04 | 60 | 70 | 59 | 70 | 505,000 | 700 |
| 2003-09-03 | 60 | 60 | 58 | 59 | 45,000 | 590 |
| 2003-09-02 | 59 | 60 | 58 | 59 | 51,000 | 590 |
| 2003-09-01 | 61 | 61 | 58 | 58 | 39,000 | 580 |
| 2003-08-29 | 57 | 60 | 57 | 60 | 56,000 | 600 |
| 2003-08-28 | 59 | 60 | 57 | 60 | 48,000 | 600 |
| 2003-08-27 | 59 | 60 | 58 | 58 | 39,000 | 580 |
| 2003-08-26 | 61 | 62 | 60 | 61 | 71,000 | 610 |
| 2003-08-25 | 63 | 63 | 62 | 62 | 106,000 | 620 |
| 2003-08-22 | 61 | 61 | 58 | 61 | 235,000 | 610 |
| 2003-08-21 | 55 | 60 | 54 | 59 | 208,000 | 590 |
| 2003-08-20 | 55 | 55 | 54 | 54 | 24,000 | 540 |
| 2003-08-19 | 55 | 56 | 54 | 54 | 55,000 | 540 |
| 2003-08-18 | 52 | 55 | 52 | 55 | 18,000 | 550 |
| 2003-08-15 | 55 | 55 | 52 | 55 | 22,000 | 550 |
| 2003-08-14 | 55 | 55 | 53 | 53 | 15,000 | 530 |
| 2003-08-13 | 52 | 55 | 52 | 55 | 13,000 | 550 |
| 2003-08-12 | 52 | 55 | 52 | 52 | 13,000 | 520 |
| 2003-08-11 | 52 | 52 | 50 | 51 | 24,000 | 510 |
| 2003-08-08 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2003-08-07 | 55 | 55 | 55 | 55 | 13,000 | 550 |
| 2003-08-06 | 53 | 55 | 53 | 55 | 17,000 | 550 |
| 2003-08-05 | 57 | 57 | 55 | 55 | 11,000 | 550 |
| 2003-08-04 | 57 | 57 | 56 | 56 | 19,000 | 560 |
| 2003-08-01 | 54 | 57 | 54 | 55 | 65,000 | 550 |
| 2003-07-31 | 53 | 55 | 52 | 54 | 46,000 | 540 |
| 2003-07-30 | 53 | 53 | 53 | 53 | 13,000 | 530 |
| 2003-07-29 | 53 | 54 | 53 | 53 | 11,000 | 530 |
| 2003-07-28 | 54 | 54 | 53 | 53 | 15,000 | 530 |
| 2003-07-25 | 54 | 54 | 52 | 53 | 20,000 | 530 |
| 2003-07-24 | 53 | 54 | 52 | 54 | 22,000 | 540 |
| 2003-07-23 | 52 | 52 | 51 | 51 | 5,000 | 510 |
| 2003-07-22 | 53 | 55 | 53 | 55 | 33,000 | 550 |
| 2003-07-18 | 51 | 55 | 51 | 55 | 47,000 | 550 |
| 2003-07-17 | 56 | 56 | 52 | 55 | 53,000 | 550 |
| 2003-07-16 | 58 | 58 | 57 | 57 | 34,000 | 570 |
| 2003-07-15 | 58 | 60 | 57 | 57 | 56,000 | 570 |
| 2003-07-14 | 57 | 59 | 56 | 57 | 28,000 | 570 |
| 2003-07-11 | 54 | 57 | 54 | 57 | 36,000 | 570 |
| 2003-07-10 | 57 | 59 | 55 | 59 | 54,000 | 590 |
| 2003-07-09 | 53 | 57 | 53 | 57 | 66,000 | 570 |
| 2003-07-08 | 58 | 58 | 52 | 55 | 126,000 | 550 |
| 2003-07-07 | 59 | 59 | 57 | 59 | 63,000 | 590 |
| 2003-07-04 | 60 | 60 | 56 | 59 | 88,000 | 590 |
| 2003-07-03 | 64 | 64 | 61 | 61 | 135,000 | 610 |
| 2003-07-02 | 62 | 66 | 62 | 64 | 247,000 | 640 |
| 2003-07-01 | 61 | 62 | 60 | 61 | 112,000 | 610 |
| 2003-06-30 | 62 | 62 | 60 | 60 | 134,000 | 600 |
| 2003-06-27 | 58 | 62 | 57 | 62 | 272,000 | 620 |
| 2003-06-26 | 57 | 57 | 56 | 57 | 99,000 | 570 |
| 2003-06-25 | 55 | 57 | 54 | 57 | 86,000 | 570 |
| 2003-06-24 | 55 | 56 | 54 | 55 | 136,000 | 550 |
| 2003-06-23 | 57 | 59 | 55 | 56 | 138,000 | 560 |
| 2003-06-20 | 54 | 55 | 54 | 55 | 73,000 | 550 |
| 2003-06-19 | 56 | 56 | 54 | 54 | 39,000 | 540 |
| 2003-06-18 | 52 | 55 | 52 | 55 | 114,000 | 550 |
| 2003-06-17 | 57 | 57 | 55 | 56 | 74,000 | 560 |
| 2003-06-16 | 57 | 57 | 53 | 56 | 113,000 | 560 |
| 2003-06-13 | 53 | 55 | 52 | 53 | 135,000 | 530 |
| 2003-06-12 | 53 | 55 | 51 | 55 | 129,000 | 550 |
| 2003-06-11 | 52 | 55 | 51 | 54 | 206,000 | 540 |
| 2003-06-10 | 52 | 52 | 50 | 51 | 129,000 | 510 |
| 2003-06-09 | 48 | 52 | 47 | 51 | 247,000 | 510 |
| 2003-06-06 | 45 | 47 | 44 | 47 | 116,000 | 470 |
| 2003-06-05 | 46 | 46 | 44 | 45 | 59,000 | 450 |
| 2003-06-04 | 44 | 45 | 43 | 45 | 91,000 | 450 |
| 2003-06-03 | 43 | 44 | 43 | 44 | 41,000 | 440 |
| 2003-06-02 | 46 | 46 | 42 | 44 | 91,000 | 440 |
| 2003-05-30 | 47 | 48 | 46 | 46 | 56,000 | 460 |
| 2003-05-29 | 48 | 48 | 46 | 47 | 91,000 | 470 |
| 2003-05-28 | 49 | 50 | 47 | 47 | 145,000 | 470 |
| 2003-05-27 | 49 | 51 | 48 | 50 | 228,000 | 500 |
| 2003-05-26 | 47 | 50 | 47 | 49 | 188,000 | 490 |
| 2003-05-23 | 47 | 47 | 45 | 46 | 116,000 | 460 |
| 2003-05-22 | 45 | 47 | 44 | 47 | 104,000 | 470 |
| 2003-05-21 | 45 | 46 | 45 | 45 | 96,000 | 450 |
| 2003-05-20 | 46 | 46 | 44 | 44 | 181,000 | 440 |
| 2003-05-19 | 42 | 47 | 41 | 46 | 294,000 | 460 |
| 2003-05-16 | 39 | 41 | 38 | 41 | 102,000 | 410 |
| 2003-05-15 | 40 | 40 | 37 | 38 | 204,000 | 380 |
| 2003-05-14 | 41 | 41 | 39 | 40 | 94,000 | 400 |
| 2003-05-13 | 41 | 41 | 39 | 41 | 134,000 | 410 |
| 2003-05-12 | 37 | 42 | 36 | 41 | 270,000 | 410 |
| 2003-05-09 | 35 | 36 | 35 | 35 | 75,000 | 350 |
| 2003-05-08 | 36 | 36 | 35 | 35 | 38,000 | 350 |
| 2003-05-07 | 36 | 37 | 35 | 37 | 101,000 | 370 |
| 2003-05-06 | 35 | 38 | 35 | 37 | 46,000 | 370 |
| 2003-05-02 | 37 | 37 | 35 | 37 | 41,000 | 370 |
| 2003-05-01 | 35 | 39 | 35 | 37 | 45,000 | 370 |
| 2003-04-30 | 37 | 37 | 35 | 35 | 31,000 | 350 |
| 2003-04-28 | 37 | 38 | 37 | 38 | 7,000 | 380 |
| 2003-04-25 | 39 | 39 | 37 | 37 | 60,000 | 370 |
| 2003-04-24 | 39 | 40 | 36 | 38 | 98,000 | 380 |
| 2003-04-23 | 39 | 40 | 38 | 40 | 43,000 | 400 |
| 2003-04-22 | 41 | 42 | 39 | 40 | 325,000 | 400 |
| 2003-04-21 | 35 | 39 | 35 | 37 | 241,000 | 370 |
| 2003-04-18 | 34 | 35 | 34 | 35 | 22,000 | 350 |
| 2003-04-17 | 34 | 35 | 33 | 35 | 21,000 | 350 |
| 2003-04-16 | 34 | 34 | 33 | 34 | 58,000 | 340 |
| 2003-04-15 | 34 | 35 | 34 | 34 | 71,000 | 340 |
| 2003-04-14 | 35 | 35 | 34 | 34 | 31,000 | 340 |
| 2003-04-11 | 34 | 36 | 34 | 35 | 144,000 | 350 |
| 2003-04-10 | 34 | 35 | 33 | 34 | 26,000 | 340 |
| 2003-04-09 | 33 | 35 | 33 | 35 | 79,000 | 350 |
| 2003-04-08 | 35 | 35 | 32 | 33 | 139,000 | 330 |
| 2003-04-07 | 31 | 33 | 31 | 33 | 73,000 | 330 |
| 2003-04-04 | 33 | 34 | 33 | 33 | 41,000 | 330 |
| 2003-04-03 | 33 | 34 | 33 | 33 | 23,000 | 330 |
| 2003-04-02 | 33 | 33 | 32 | 33 | 19,000 | 330 |
| 2003-04-01 | 33 | 35 | 32 | 32 | 48,000 | 320 |
| 2003-03-31 | 35 | 35 | 33 | 34 | 73,000 | 340 |
| 2003-03-28 | 36 | 36 | 34 | 35 | 58,000 | 350 |
| 2003-03-27 | 34 | 36 | 33 | 36 | 46,000 | 360 |
| 2003-03-26 | 34 | 36 | 34 | 35 | 57,000 | 350 |
| 2003-03-25 | 35 | 36 | 32 | 33 | 211,000 | 330 |
| 2003-03-24 | 37 | 38 | 36 | 36 | 341,000 | 360 |
| 2003-03-20 | 34 | 40 | 33 | 34 | 849,000 | 340 |
| 2003-03-19 | 28 | 29 | 27 | 27 | 17,000 | 270 |
| 2003-03-18 | 28 | 29 | 27 | 28 | 33,000 | 280 |
| 2003-03-17 | 30 | 30 | 28 | 28 | 14,000 | 280 |
| 2003-03-14 | 31 | 31 | 30 | 30 | 8,000 | 300 |
| 2003-03-13 | 30 | 31 | 30 | 31 | 20,000 | 310 |
| 2003-03-12 | 27 | 30 | 27 | 29 | 57,000 | 290 |
| 2003-03-11 | 30 | 30 | 28 | 29 | 22,000 | 290 |
| 2003-03-10 | 32 | 32 | 30 | 30 | 21,000 | 300 |
| 2003-03-07 | 34 | 34 | 33 | 33 | 55,000 | 330 |
| 2003-03-06 | 34 | 35 | 33 | 35 | 55,000 | 350 |
| 2003-03-05 | 32 | 33 | 32 | 33 | 40,000 | 330 |
| 2003-03-04 | 33 | 33 | 31 | 31 | 56,000 | 310 |
| 2003-03-03 | 33 | 34 | 33 | 33 | 17,000 | 330 |
| 2003-02-28 | 32 | 33 | 31 | 33 | 18,000 | 330 |
| 2003-02-27 | 32 | 32 | 31 | 31 | 37,000 | 310 |
| 2003-02-26 | 32 | 32 | 31 | 31 | 12,000 | 310 |
| 2003-02-25 | 33 | 33 | 31 | 31 | 72,000 | 310 |
| 2003-02-24 | 34 | 35 | 33 | 33 | 34,000 | 330 |
| 2003-02-21 | 33 | 34 | 33 | 34 | 76,000 | 340 |
| 2003-02-20 | 34 | 34 | 33 | 34 | 59,000 | 340 |
| 2003-02-19 | 33 | 34 | 33 | 34 | 29,000 | 340 |
| 2003-02-18 | 35 | 35 | 33 | 34 | 56,000 | 340 |
| 2003-02-17 | 37 | 37 | 35 | 35 | 95,000 | 350 |
| 2003-02-14 | 34 | 34 | 33 | 34 | 39,000 | 340 |
| 2003-02-13 | 37 | 37 | 33 | 34 | 116,000 | 340 |
| 2003-02-12 | 37 | 38 | 34 | 36 | 247,000 | 360 |
| 2003-02-10 | 31 | 35 | 31 | 34 | 204,000 | 340 |
| 2003-02-07 | 31 | 32 | 31 | 31 | 60,000 | 310 |
| 2003-02-06 | 30 | 31 | 30 | 31 | 81,000 | 310 |
| 2003-02-05 | 29 | 30 | 29 | 29 | 22,000 | 290 |
| 2003-02-04 | 30 | 30 | 29 | 29 | 26,000 | 290 |
| 2003-02-03 | 28 | 30 | 27 | 30 | 59,000 | 300 |
| 2003-01-31 | 29 | 29 | 27 | 28 | 47,000 | 280 |
| 2003-01-30 | 31 | 31 | 28 | 28 | 55,000 | 280 |
| 2003-01-29 | 30 | 32 | 29 | 30 | 90,000 | 300 |
| 2003-01-28 | 30 | 31 | 29 | 31 | 56,000 | 310 |
| 2003-01-27 | 32 | 32 | 29 | 29 | 101,000 | 290 |
| 2003-01-24 | 32 | 32 | 30 | 31 | 55,000 | 310 |
| 2003-01-23 | 33 | 33 | 30 | 32 | 235,000 | 320 |
| 2003-01-22 | 31 | 34 | 31 | 34 | 242,000 | 340 |
| 2003-01-21 | 30 | 30 | 29 | 30 | 120,000 | 300 |
| 2003-01-20 | 29 | 30 | 29 | 29 | 63,000 | 290 |
| 2003-01-17 | 27 | 28 | 27 | 28 | 21,000 | 280 |
| 2003-01-16 | 27 | 28 | 26 | 28 | 13,000 | 280 |
| 2003-01-15 | 26 | 28 | 26 | 27 | 16,000 | 270 |
| 2003-01-14 | 26 | 28 | 26 | 26 | 40,000 | 260 |
| 2003-01-10 | 26 | 27 | 24 | 26 | 43,000 | 260 |
| 2003-01-09 | 26 | 26 | 25 | 25 | 9,000 | 250 |
| 2003-01-08 | 26 | 26 | 26 | 26 | 3,000 | 260 |
| 2003-01-07 | 28 | 28 | 27 | 28 | 17,000 | 280 |
| 2003-01-06 | 29 | 29 | 27 | 27 | 21,000 | 270 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
