5753 日本伸銅(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	176	178	175	175	104,000	1,750
2004-12-29	182	182	174	177	189,000	1,770
2004-12-28	187	187	181	181	90,000	1,810
2004-12-27	187	190	182	183	439,000	1,830
2004-12-24	178	183	178	180	394,000	1,800
2004-12-22	169	176	169	176	175,000	1,760
2004-12-21	169	170	167	169	78,000	1,690
2004-12-20	170	170	167	168	56,000	1,680
2004-12-17	165	170	164	170	87,000	1,700
2004-12-16	170	171	162	165	119,000	1,650
2004-12-15	170	171	168	170	46,000	1,700
2004-12-14	173	173	168	170	105,000	1,700
2004-12-13	177	178	173	176	89,000	1,760
2004-12-10	171	175	169	174	89,000	1,740
2004-12-09	177	179	167	169	226,000	1,690
2004-12-08	179	183	175	176	199,000	1,760
2004-12-07	176	187	176	178	580,000	1,780
2004-12-06	171	177	170	176	192,000	1,760
2004-12-03	171	175	170	171	159,000	1,710
2004-12-02	172	179	167	171	310,000	1,710
2004-12-01	174	174	166	167	224,000	1,670
2004-11-30	175	178	173	174	131,000	1,740
2004-11-29	180	185	176	176	237,000	1,760
2004-11-26	180	183	174	177	262,000	1,770
2004-11-25	170	184	168	183	517,000	1,830
2004-11-24	176	180	169	169	391,000	1,690
2004-11-22	188	188	168	175	707,000	1,750
2004-11-19	208	212	173	178	1,908,000	1,780
2004-11-18	204	242	204	209	4,130,000	2,090
2004-11-17	195	204	187	203	822,000	2,030
2004-11-16	201	209	193	200	2,023,000	2,000
2004-11-15	174	186	170	186	690,000	1,860
2004-11-12	171	192	170	171	2,407,000	1,710
2004-11-11	170	179	163	166	1,139,000	1,660
2004-11-10	156	167	154	167	346,000	1,670
2004-11-09	155	156	152	154	53,000	1,540
2004-11-08	155	157	152	155	70,000	1,550
2004-11-05	156	156	150	151	46,000	1,510
2004-11-04	149	160	149	160	43,000	1,600
2004-11-02	158	158	152	154	31,000	1,540
2004-11-01	164	164	156	158	50,000	1,580
2004-10-29	151	165	151	157	121,000	1,570
2004-10-28	154	154	150	152	16,000	1,520
2004-10-27	150	151	147	147	15,000	1,470
2004-10-26	146	146	144	145	10,000	1,450
2004-10-25	151	151	144	150	25,000	1,500
2004-10-22	145	150	144	150	41,000	1,500
2004-10-21	144	148	144	145	39,000	1,450
2004-10-20	146	149	142	149	40,000	1,490
2004-10-19	153	153	148	148	17,000	1,480
2004-10-18	152	152	148	151	41,000	1,510
2004-10-15	150	153	148	153	73,000	1,530
2004-10-14	151	158	151	154	119,000	1,540
2004-10-13	166	169	165	165	46,000	1,650
2004-10-12	171	173	166	170	138,000	1,700
2004-10-08	170	174	162	172	313,000	1,720
2004-10-07	159	170	158	168	338,000	1,680
2004-10-06	152	155	151	155	65,000	1,550
2004-10-05	153	153	148	150	39,000	1,500
2004-10-04	149	151	147	150	40,000	1,500
2004-10-01	150	152	147	149	12,000	1,490
2004-09-30	153	153	145	153	77,000	1,530
2004-09-29	155	156	152	153	81,000	1,530
2004-09-28	145	150	144	150	37,000	1,500
2004-09-27	139	143	139	139	43,000	1,390
2004-09-24	138	139	138	138	67,000	1,380
2004-09-22	142	143	140	140	52,000	1,400
2004-09-21	151	151	143	144	65,000	1,440
2004-09-17	153	154	151	152	30,000	1,520
2004-09-16	160	161	155	155	41,000	1,550
2004-09-15	156	158	155	158	98,000	1,580
2004-09-14	151	158	150	152	99,000	1,520
2004-09-13	153	154	152	152	56,000	1,520
2004-09-10	154	155	153	153	41,000	1,530
2004-09-09	154	157	152	155	56,000	1,550
2004-09-08	160	160	153	157	122,000	1,570
2004-09-07	162	165	160	160	106,000	1,600
2004-09-06	171	171	162	162	105,000	1,620
2004-09-03	175	176	158	162	200,000	1,620
2004-09-02	182	185	170	175	486,000	1,750
2004-09-01	169	183	164	175	908,000	1,750
2004-08-31	141	154	140	154	150,000	1,540
2004-08-30	137	141	135	141	54,000	1,410
2004-08-27	134	138	134	138	29,000	1,380
2004-08-26	140	141	138	138	22,000	1,380
2004-08-25	135	137	133	137	26,000	1,370
2004-08-24	135	138	135	135	25,000	1,350
2004-08-23	140	140	138	138	33,000	1,380
2004-08-20	137	138	131	137	20,000	1,370
2004-08-19	136	137	132	137	23,000	1,370
2004-08-18	139	139	138	138	8,000	1,380
2004-08-17	137	140	136	140	39,000	1,400
2004-08-16	140	143	137	141	9,000	1,410
2004-08-13	135	140	134	140	9,000	1,400
2004-08-12	140	140	131	139	23,000	1,390
2004-08-11	140	140	137	140	12,000	1,400
2004-08-10	136	138	136	136	22,000	1,360
2004-08-09	129	140	128	140	52,000	1,400
2004-08-06	137	137	130	134	69,000	1,340
2004-08-05	138	140	137	137	39,000	1,370
2004-08-04	139	139	126	136	75,000	1,360
2004-08-03	140	143	136	140	35,000	1,400
2004-08-02	142	146	140	143	42,000	1,430
2004-07-30	139	143	138	143	22,000	1,430
2004-07-29	142	142	136	140	37,000	1,400
2004-07-28	142	143	135	141	46,000	1,410
2004-07-27	142	144	132	142	88,000	1,420
2004-07-26	149	150	143	146	66,000	1,460
2004-07-23	151	151	146	150	20,000	1,500
2004-07-22	151	151	148	148	83,000	1,480
2004-07-21	157	161	152	152	138,000	1,520
2004-07-20	155	155	147	147	151,000	1,470
2004-07-16	144	159	143	159	329,000	1,590
2004-07-15	153	155	142	143	158,000	1,430
2004-07-14	162	171	158	158	230,000	1,580
2004-07-13	167	170	162	162	175,000	1,620
2004-07-12	173	183	166	173	554,000	1,730
2004-07-09	166	166	155	159	445,000	1,590
2004-07-08	191	191	165	166	822,000	1,660
2004-07-07	227	230	163	182	2,868,000	1,820
2004-07-06	164	207	163	207	5,640,000	2,070
2004-07-05	124	163	124	157	2,380,000	1,570
2004-07-02	118	122	115	122	198,000	1,220
2004-07-01	116	119	115	118	85,000	1,180
2004-06-30	119	119	116	117	49,000	1,170
2004-06-29	118	119	118	119	66,000	1,190
2004-06-28	117	118	115	118	30,000	1,180
2004-06-25	115	118	114	116	37,000	1,160
2004-06-24	115	115	113	115	27,000	1,150
2004-06-23	114	117	114	117	19,000	1,170
2004-06-22	117	117	112	117	50,000	1,170
2004-06-21	117	120	117	117	58,000	1,170
2004-06-18	120	120	117	119	52,000	1,190
2004-06-17	115	118	114	118	159,000	1,180
2004-06-16	113	115	113	114	13,000	1,140
2004-06-15	114	114	112	112	20,000	1,120
2004-06-14	111	116	111	112	76,000	1,120
2004-06-11	113	115	111	111	26,000	1,110
2004-06-10	112	113	111	111	24,000	1,110
2004-06-09	112	115	112	115	21,000	1,150
2004-06-08	114	116	111	114	43,000	1,140
2004-06-07	111	115	111	114	12,000	1,140
2004-06-04	111	115	111	115	10,000	1,150
2004-06-03	115	115	112	114	14,000	1,140
2004-06-02	108	114	108	113	21,000	1,130
2004-06-01	110	112	106	112	28,000	1,120
2004-05-31	110	115	110	114	22,000	1,140
2004-05-28	115	115	111	115	8,000	1,150
2004-05-27	115	117	111	115	17,000	1,150
2004-05-26	116	117	115	115	11,000	1,150
2004-05-25	118	120	114	115	116,000	1,150
2004-05-24	106	117	106	116	100,000	1,160
2004-05-21	103	106	103	106	12,000	1,060
2004-05-20	104	106	102	105	24,000	1,050
2004-05-19	96	103	96	102	36,000	1,020
2004-05-18	91	96	91	96	51,000	960
2004-05-17	104	104	90	97	92,000	970
2004-05-14	105	106	99	99	53,000	990
2004-05-13	110	110	105	110	15,000	1,100
2004-05-12	109	111	108	111	21,000	1,110
2004-05-11	100	108	100	107	67,000	1,070
2004-05-10	118	118	106	110	50,000	1,100
2004-05-07	116	118	109	118	108,000	1,180
2004-05-06	120	120	117	117	19,000	1,170
2004-04-30	117	119	116	119	67,000	1,190
2004-04-28	120	122	120	120	18,000	1,200
2004-04-27	120	122	119	120	59,000	1,200
2004-04-26	127	127	124	124	53,000	1,240
2004-04-23	126	127	124	126	141,000	1,260
2004-04-22	123	126	122	125	195,000	1,250
2004-04-21	120	124	118	120	71,000	1,200
2004-04-20	117	120	116	120	42,000	1,200
2004-04-19	126	126	111	122	101,000	1,220
2004-04-16	125	125	123	125	79,000	1,250
2004-04-15	129	129	122	125	311,000	1,250
2004-04-14	119	129	119	126	473,000	1,260
2004-04-13	113	118	113	116	111,000	1,160
2004-04-12	111	113	110	113	74,000	1,130
2004-04-09	112	113	110	110	107,000	1,100
2004-04-08	115	115	110	114	152,000	1,140
2004-04-07	111	115	111	113	77,000	1,130
2004-04-06	114	116	111	112	79,000	1,120
2004-04-05	117	117	110	115	141,000	1,150
2004-04-02	111	116	111	113	138,000	1,130
2004-04-01	115	115	111	111	119,000	1,110
2004-03-31	115	119	110	115	316,000	1,150
2004-03-30	106	120	105	120	1,037,000	1,200
2004-03-29	100	101	99	99	63,000	990
2004-03-26	102	102	97	99	88,000	990
2004-03-25	101	104	99	100	166,000	1,000
2004-03-24	102	103	98	99	195,000	990
2004-03-23	101	106	98	100	399,000	1,000
2004-03-22	100	100	96	100	321,000	1,000
2004-03-19	90	102	90	98	526,000	980
2004-03-18	93	94	90	90	359,000	900
2004-03-17	89	89	85	88	109,000	880
2004-03-16	89	90	86	87	99,000	870
2004-03-15	87	89	86	89	124,000	890
2004-03-12	85	88	83	86	158,000	860
2004-03-11	88	88	84	86	76,000	860
2004-03-10	86	89	85	87	84,000	870
2004-03-09	89	90	84	85	160,000	850
2004-03-08	82	89	80	88	235,000	880
2004-03-05	78	80	78	80	58,000	800
2004-03-04	76	77	75	77	51,000	770
2004-03-03	73	76	72	76	53,000	760
2004-03-02	74	75	72	73	23,000	730
2004-03-01	73	74	71	74	16,000	740
2004-02-27	72	72	71	72	16,000	720
2004-02-26	72	73	71	71	7,000	710
2004-02-25	73	73	70	71	17,000	710
2004-02-24	72	72	71	71	33,000	710
2004-02-23	72	72	72	72	12,000	720
2004-02-20	72	74	71	71	26,000	710
2004-02-19	72	72	72	72	12,000	720
2004-02-18	72	72	71	72	17,000	720
2004-02-17	70	71	69	71	37,000	710
2004-02-16	71	71	68	71	72,000	710
2004-02-13	72	72	71	71	5,000	710
2004-02-12	72	73	72	73	8,000	730
2004-02-10	72	72	72	72	6,000	720
2004-02-09	74	74	72	72	18,000	720
2004-02-06	71	75	71	73	48,000	730
2004-02-05	73	73	70	72	20,000	720
2004-02-04	74	75	73	75	9,000	750
2004-02-03	77	77	73	75	29,000	750
2004-02-02	76	77	76	77	14,000	770
2004-01-30	75	77	75	75	19,000	750
2004-01-29	70	77	70	75	41,000	750
2004-01-28	76	76	73	73	19,000	730
2004-01-27	75	76	73	75	48,000	750
2004-01-26	77	77	75	76	12,000	760
2004-01-23	77	77	75	76	8,000	760
2004-01-22	77	77	77	77	4,000	770
2004-01-21	74	78	74	78	12,000	780
2004-01-20	78	78	75	75	9,000	750
2004-01-19	76	78	75	78	24,000	780
2004-01-16	76	78	76	76	28,000	760
2004-01-15	78	78	76	76	11,000	760
2004-01-14	78	80	76	79	78,000	790
2004-01-13	78	78	76	78	35,000	780
2004-01-09	75	81	74	80	73,000	800
2004-01-08	74	79	73	74	28,000	740
2004-01-07	77	79	75	79	30,000	790
2004-01-06	74	79	71	77	37,000	770
2004-01-05	74	74	73	74	6,000	740

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					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