5753 日本伸銅(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 304 | 310 | 303 | 305 | 22,000 | 3,050 |
| 2005-12-29 | 312 | 317 | 305 | 305 | 260,000 | 3,050 |
| 2005-12-28 | 298 | 312 | 292 | 307 | 159,000 | 3,070 |
| 2005-12-27 | 297 | 297 | 285 | 285 | 199,000 | 2,850 |
| 2005-12-26 | 301 | 304 | 295 | 295 | 237,000 | 2,950 |
| 2005-12-22 | 313 | 313 | 306 | 306 | 70,000 | 3,060 |
| 2005-12-21 | 314 | 315 | 303 | 310 | 164,000 | 3,100 |
| 2005-12-20 | 316 | 319 | 313 | 314 | 102,000 | 3,140 |
| 2005-12-19 | 316 | 320 | 315 | 315 | 91,000 | 3,150 |
| 2005-12-16 | 317 | 324 | 316 | 317 | 170,000 | 3,170 |
| 2005-12-15 | 327 | 328 | 320 | 322 | 141,000 | 3,220 |
| 2005-12-14 | 333 | 334 | 325 | 326 | 460,000 | 3,260 |
| 2005-12-13 | 324 | 335 | 324 | 335 | 732,000 | 3,350 |
| 2005-12-12 | 322 | 327 | 320 | 322 | 236,000 | 3,220 |
| 2005-12-09 | 316 | 325 | 316 | 323 | 109,000 | 3,230 |
| 2005-12-08 | 325 | 325 | 315 | 315 | 153,000 | 3,150 |
| 2005-12-07 | 323 | 325 | 320 | 323 | 123,000 | 3,230 |
| 2005-12-06 | 321 | 326 | 317 | 322 | 228,000 | 3,220 |
| 2005-12-05 | 317 | 322 | 317 | 320 | 189,000 | 3,200 |
| 2005-12-02 | 319 | 320 | 316 | 317 | 169,000 | 3,170 |
| 2005-12-01 | 315 | 320 | 315 | 320 | 155,000 | 3,200 |
| 2005-11-30 | 323 | 323 | 316 | 317 | 165,000 | 3,170 |
| 2005-11-29 | 319 | 324 | 318 | 321 | 126,000 | 3,210 |
| 2005-11-28 | 317 | 323 | 315 | 319 | 186,000 | 3,190 |
| 2005-11-25 | 321 | 323 | 317 | 320 | 211,000 | 3,200 |
| 2005-11-24 | 332 | 334 | 320 | 321 | 1,248,000 | 3,210 |
| 2005-11-22 | 321 | 331 | 318 | 329 | 1,082,000 | 3,290 |
| 2005-11-21 | 320 | 325 | 316 | 320 | 445,000 | 3,200 |
| 2005-11-18 | 320 | 323 | 317 | 321 | 263,000 | 3,210 |
| 2005-11-17 | 316 | 320 | 314 | 318 | 240,000 | 3,180 |
| 2005-11-16 | 309 | 315 | 308 | 315 | 205,000 | 3,150 |
| 2005-11-15 | 309 | 312 | 307 | 310 | 298,000 | 3,100 |
| 2005-11-14 | 308 | 311 | 307 | 309 | 267,000 | 3,090 |
| 2005-11-11 | 310 | 312 | 308 | 308 | 280,000 | 3,080 |
| 2005-11-10 | 311 | 318 | 310 | 313 | 470,000 | 3,130 |
| 2005-11-09 | 325 | 334 | 309 | 309 | 2,884,000 | 3,090 |
| 2005-11-08 | 306 | 325 | 305 | 325 | 3,566,000 | 3,250 |
| 2005-11-07 | 290 | 309 | 290 | 309 | 1,123,000 | 3,090 |
| 2005-11-04 | 294 | 294 | 289 | 289 | 149,000 | 2,890 |
| 2005-11-02 | 294 | 294 | 290 | 292 | 133,000 | 2,920 |
| 2005-11-01 | 293 | 294 | 291 | 292 | 35,000 | 2,920 |
| 2005-10-31 | 292 | 296 | 291 | 294 | 129,000 | 2,940 |
| 2005-10-28 | 288 | 298 | 288 | 291 | 220,000 | 2,910 |
| 2005-10-27 | 289 | 290 | 288 | 289 | 91,000 | 2,890 |
| 2005-10-26 | 287 | 297 | 286 | 291 | 234,000 | 2,910 |
| 2005-10-25 | 290 | 291 | 287 | 287 | 151,000 | 2,870 |
| 2005-10-24 | 294 | 294 | 288 | 288 | 68,000 | 2,880 |
| 2005-10-21 | 288 | 294 | 280 | 293 | 219,000 | 2,930 |
| 2005-10-20 | 293 | 301 | 290 | 293 | 601,000 | 2,930 |
| 2005-10-19 | 289 | 299 | 287 | 298 | 1,167,000 | 2,980 |
| 2005-10-18 | 279 | 291 | 277 | 290 | 429,000 | 2,900 |
| 2005-10-17 | 284 | 284 | 274 | 280 | 160,000 | 2,800 |
| 2005-10-14 | 278 | 284 | 278 | 283 | 250,000 | 2,830 |
| 2005-10-13 | 270 | 280 | 270 | 276 | 197,000 | 2,760 |
| 2005-10-12 | 273 | 275 | 271 | 271 | 72,000 | 2,710 |
| 2005-10-11 | 273 | 274 | 269 | 271 | 77,000 | 2,710 |
| 2005-10-07 | 268 | 274 | 268 | 272 | 86,000 | 2,720 |
| 2005-10-06 | 273 | 274 | 269 | 269 | 126,000 | 2,690 |
| 2005-10-05 | 270 | 274 | 269 | 274 | 89,000 | 2,740 |
| 2005-10-04 | 272 | 275 | 265 | 270 | 275,000 | 2,700 |
| 2005-10-03 | 287 | 288 | 270 | 275 | 391,000 | 2,750 |
| 2005-09-30 | 279 | 303 | 278 | 287 | 2,414,000 | 2,870 |
| 2005-09-29 | 284 | 284 | 274 | 275 | 220,000 | 2,750 |
| 2005-09-28 | 285 | 288 | 277 | 280 | 619,000 | 2,800 |
| 2005-09-27 | 274 | 288 | 274 | 280 | 1,499,000 | 2,800 |
| 2005-09-26 | 271 | 276 | 270 | 273 | 396,000 | 2,730 |
| 2005-09-22 | 263 | 270 | 260 | 270 | 259,000 | 2,700 |
| 2005-09-21 | 272 | 274 | 264 | 266 | 378,000 | 2,660 |
| 2005-09-20 | 264 | 275 | 264 | 272 | 1,386,000 | 2,720 |
| 2005-09-16 | 268 | 268 | 260 | 263 | 316,000 | 2,630 |
| 2005-09-15 | 265 | 269 | 263 | 269 | 162,000 | 2,690 |
| 2005-09-14 | 266 | 269 | 265 | 267 | 155,000 | 2,670 |
| 2005-09-13 | 264 | 268 | 263 | 266 | 79,000 | 2,660 |
| 2005-09-12 | 269 | 270 | 266 | 267 | 91,000 | 2,670 |
| 2005-09-09 | 264 | 268 | 264 | 265 | 131,000 | 2,650 |
| 2005-09-08 | 270 | 270 | 262 | 266 | 286,000 | 2,660 |
| 2005-09-07 | 273 | 274 | 264 | 274 | 410,000 | 2,740 |
| 2005-09-06 | 273 | 280 | 267 | 274 | 1,005,000 | 2,740 |
| 2005-09-05 | 259 | 270 | 259 | 270 | 206,000 | 2,700 |
| 2005-09-02 | 260 | 262 | 258 | 261 | 118,000 | 2,610 |
| 2005-09-01 | 258 | 263 | 258 | 259 | 202,000 | 2,590 |
| 2005-08-31 | 261 | 263 | 259 | 263 | 131,000 | 2,630 |
| 2005-08-30 | 260 | 266 | 260 | 262 | 133,000 | 2,620 |
| 2005-08-29 | 271 | 273 | 259 | 259 | 413,000 | 2,590 |
| 2005-08-26 | 263 | 270 | 261 | 266 | 336,000 | 2,660 |
| 2005-08-25 | 270 | 271 | 260 | 264 | 807,000 | 2,640 |
| 2005-08-24 | 269 | 275 | 263 | 269 | 2,708,000 | 2,690 |
| 2005-08-23 | 251 | 258 | 244 | 258 | 547,000 | 2,580 |
| 2005-08-22 | 255 | 264 | 248 | 252 | 1,079,000 | 2,520 |
| 2005-08-19 | 243 | 248 | 240 | 248 | 464,000 | 2,480 |
| 2005-08-18 | 240 | 244 | 238 | 239 | 161,000 | 2,390 |
| 2005-08-17 | 237 | 241 | 234 | 238 | 135,000 | 2,380 |
| 2005-08-16 | 237 | 241 | 234 | 237 | 204,000 | 2,370 |
| 2005-08-15 | 234 | 237 | 233 | 235 | 105,000 | 2,350 |
| 2005-08-12 | 225 | 243 | 225 | 232 | 294,000 | 2,320 |
| 2005-08-11 | 220 | 225 | 220 | 222 | 131,000 | 2,220 |
| 2005-08-10 | 229 | 229 | 222 | 223 | 156,000 | 2,230 |
| 2005-08-09 | 223 | 226 | 220 | 226 | 96,000 | 2,260 |
| 2005-08-08 | 212 | 226 | 211 | 222 | 163,000 | 2,220 |
| 2005-08-05 | 222 | 224 | 214 | 216 | 331,000 | 2,160 |
| 2005-08-04 | 230 | 234 | 220 | 222 | 494,000 | 2,220 |
| 2005-08-03 | 248 | 254 | 223 | 233 | 3,945,000 | 2,330 |
| 2005-08-02 | 211 | 257 | 211 | 241 | 12,958,000 | 2,410 |
| 2005-08-01 | 209 | 209 | 203 | 206 | 267,000 | 2,060 |
| 2005-07-29 | 202 | 205 | 199 | 200 | 112,000 | 2,000 |
| 2005-07-28 | 202 | 205 | 197 | 200 | 149,000 | 2,000 |
| 2005-07-27 | 204 | 211 | 196 | 201 | 482,000 | 2,010 |
| 2005-07-26 | 190 | 203 | 190 | 203 | 502,000 | 2,030 |
| 2005-07-25 | 190 | 190 | 188 | 190 | 45,000 | 1,900 |
| 2005-07-22 | 190 | 191 | 188 | 190 | 31,000 | 1,900 |
| 2005-07-21 | 194 | 194 | 188 | 190 | 100,000 | 1,900 |
| 2005-07-20 | 184 | 195 | 181 | 189 | 490,000 | 1,890 |
| 2005-07-19 | 181 | 182 | 179 | 182 | 32,000 | 1,820 |
| 2005-07-15 | 178 | 180 | 178 | 179 | 43,000 | 1,790 |
| 2005-07-14 | 179 | 180 | 178 | 179 | 35,000 | 1,790 |
| 2005-07-13 | 179 | 183 | 179 | 179 | 57,000 | 1,790 |
| 2005-07-12 | 183 | 183 | 179 | 180 | 35,000 | 1,800 |
| 2005-07-11 | 179 | 184 | 179 | 183 | 61,000 | 1,830 |
| 2005-07-08 | 180 | 180 | 177 | 178 | 49,000 | 1,780 |
| 2005-07-07 | 181 | 181 | 176 | 180 | 71,000 | 1,800 |
| 2005-07-06 | 179 | 183 | 179 | 181 | 93,000 | 1,810 |
| 2005-07-05 | 180 | 180 | 178 | 178 | 22,000 | 1,780 |
| 2005-07-04 | 180 | 180 | 178 | 180 | 28,000 | 1,800 |
| 2005-07-01 | 179 | 179 | 177 | 179 | 21,000 | 1,790 |
| 2005-06-30 | 180 | 180 | 175 | 179 | 62,000 | 1,790 |
| 2005-06-29 | 179 | 182 | 177 | 182 | 58,000 | 1,820 |
| 2005-06-28 | 175 | 179 | 175 | 178 | 31,000 | 1,780 |
| 2005-06-27 | 176 | 178 | 176 | 178 | 37,000 | 1,780 |
| 2005-06-24 | 177 | 177 | 175 | 175 | 53,000 | 1,750 |
| 2005-06-23 | 177 | 179 | 177 | 179 | 23,000 | 1,790 |
| 2005-06-22 | 178 | 180 | 177 | 177 | 39,000 | 1,770 |
| 2005-06-21 | 181 | 182 | 178 | 178 | 64,000 | 1,780 |
| 2005-06-20 | 185 | 185 | 180 | 181 | 142,000 | 1,810 |
| 2005-06-17 | 168 | 177 | 168 | 175 | 160,000 | 1,750 |
| 2005-06-16 | 170 | 171 | 168 | 168 | 49,000 | 1,680 |
| 2005-06-15 | 169 | 169 | 167 | 169 | 54,000 | 1,690 |
| 2005-06-14 | 171 | 173 | 170 | 170 | 59,000 | 1,700 |
| 2005-06-13 | 166 | 173 | 166 | 170 | 103,000 | 1,700 |
| 2005-06-10 | 163 | 165 | 163 | 165 | 30,000 | 1,650 |
| 2005-06-09 | 166 | 166 | 164 | 164 | 16,000 | 1,640 |
| 2005-06-08 | 166 | 167 | 164 | 165 | 69,000 | 1,650 |
| 2005-06-07 | 171 | 172 | 160 | 165 | 95,000 | 1,650 |
| 2005-06-06 | 170 | 170 | 170 | 170 | 21,000 | 1,700 |
| 2005-06-03 | 171 | 171 | 169 | 171 | 19,000 | 1,710 |
| 2005-06-02 | 170 | 172 | 169 | 172 | 67,000 | 1,720 |
| 2005-06-01 | 168 | 170 | 166 | 170 | 70,000 | 1,700 |
| 2005-05-31 | 161 | 167 | 161 | 167 | 81,000 | 1,670 |
| 2005-05-30 | 163 | 165 | 157 | 161 | 92,000 | 1,610 |
| 2005-05-27 | 163 | 166 | 162 | 163 | 91,000 | 1,630 |
| 2005-05-26 | 167 | 168 | 165 | 166 | 105,000 | 1,660 |
| 2005-05-25 | 185 | 185 | 161 | 166 | 536,000 | 1,660 |
| 2005-05-24 | 179 | 188 | 179 | 186 | 72,000 | 1,860 |
| 2005-05-23 | 184 | 185 | 181 | 183 | 22,000 | 1,830 |
| 2005-05-20 | 182 | 184 | 181 | 184 | 20,000 | 1,840 |
| 2005-05-19 | 185 | 187 | 180 | 185 | 42,000 | 1,850 |
| 2005-05-18 | 185 | 187 | 177 | 184 | 62,000 | 1,840 |
| 2005-05-17 | 186 | 195 | 175 | 195 | 72,000 | 1,950 |
| 2005-05-16 | 195 | 195 | 191 | 195 | 39,000 | 1,950 |
| 2005-05-13 | 197 | 200 | 195 | 195 | 22,000 | 1,950 |
| 2005-05-12 | 200 | 205 | 189 | 198 | 87,000 | 1,980 |
| 2005-05-11 | 196 | 204 | 196 | 198 | 166,000 | 1,980 |
| 2005-05-10 | 195 | 199 | 195 | 196 | 60,000 | 1,960 |
| 2005-05-09 | 193 | 196 | 192 | 196 | 59,000 | 1,960 |
| 2005-05-06 | 195 | 195 | 191 | 193 | 24,000 | 1,930 |
| 2005-05-02 | 192 | 194 | 189 | 191 | 36,000 | 1,910 |
| 2005-04-28 | 190 | 192 | 189 | 189 | 65,000 | 1,890 |
| 2005-04-27 | 188 | 190 | 188 | 188 | 30,000 | 1,880 |
| 2005-04-26 | 192 | 192 | 186 | 188 | 50,000 | 1,880 |
| 2005-04-25 | 188 | 189 | 185 | 189 | 101,000 | 1,890 |
| 2005-04-22 | 194 | 194 | 189 | 193 | 57,000 | 1,930 |
| 2005-04-21 | 185 | 187 | 178 | 187 | 111,000 | 1,870 |
| 2005-04-20 | 193 | 193 | 186 | 187 | 119,000 | 1,870 |
| 2005-04-19 | 177 | 186 | 177 | 186 | 149,000 | 1,860 |
| 2005-04-18 | 173 | 181 | 172 | 181 | 267,000 | 1,810 |
| 2005-04-15 | 199 | 199 | 191 | 193 | 138,000 | 1,930 |
| 2005-04-14 | 202 | 205 | 195 | 202 | 112,000 | 2,020 |
| 2005-04-13 | 205 | 210 | 205 | 207 | 35,000 | 2,070 |
| 2005-04-12 | 204 | 209 | 204 | 204 | 37,000 | 2,040 |
| 2005-04-11 | 211 | 211 | 206 | 206 | 37,000 | 2,060 |
| 2005-04-08 | 214 | 214 | 212 | 212 | 46,000 | 2,120 |
| 2005-04-07 | 214 | 216 | 213 | 214 | 74,000 | 2,140 |
| 2005-04-06 | 217 | 218 | 213 | 214 | 71,000 | 2,140 |
| 2005-04-05 | 208 | 216 | 207 | 214 | 137,000 | 2,140 |
| 2005-04-04 | 205 | 213 | 205 | 206 | 23,000 | 2,060 |
| 2005-04-01 | 203 | 209 | 203 | 204 | 91,000 | 2,040 |
| 2005-03-31 | 203 | 208 | 202 | 207 | 41,000 | 2,070 |
| 2005-03-30 | 206 | 214 | 204 | 208 | 54,000 | 2,080 |
| 2005-03-29 | 215 | 215 | 206 | 211 | 95,000 | 2,110 |
| 2005-03-28 | 200 | 209 | 200 | 202 | 97,000 | 2,020 |
| 2005-03-25 | 211 | 211 | 199 | 200 | 171,000 | 2,000 |
| 2005-03-24 | 211 | 214 | 204 | 212 | 218,000 | 2,120 |
| 2005-03-23 | 217 | 218 | 200 | 216 | 322,000 | 2,160 |
| 2005-03-22 | 221 | 221 | 217 | 219 | 192,000 | 2,190 |
| 2005-03-18 | 224 | 224 | 221 | 223 | 155,000 | 2,230 |
| 2005-03-17 | 220 | 224 | 220 | 224 | 192,000 | 2,240 |
| 2005-03-16 | 225 | 228 | 222 | 224 | 320,000 | 2,240 |
| 2005-03-15 | 233 | 235 | 229 | 230 | 341,000 | 2,300 |
| 2005-03-14 | 230 | 234 | 229 | 231 | 337,000 | 2,310 |
| 2005-03-11 | 224 | 238 | 224 | 230 | 1,632,000 | 2,300 |
| 2005-03-10 | 226 | 227 | 224 | 226 | 129,000 | 2,260 |
| 2005-03-09 | 225 | 226 | 221 | 226 | 230,000 | 2,260 |
| 2005-03-08 | 220 | 232 | 219 | 225 | 778,000 | 2,250 |
| 2005-03-07 | 219 | 220 | 216 | 219 | 310,000 | 2,190 |
| 2005-03-04 | 219 | 220 | 216 | 220 | 237,000 | 2,200 |
| 2005-03-03 | 220 | 223 | 220 | 221 | 170,000 | 2,210 |
| 2005-03-02 | 220 | 223 | 218 | 219 | 301,000 | 2,190 |
| 2005-03-01 | 220 | 220 | 213 | 216 | 435,000 | 2,160 |
| 2005-02-28 | 224 | 225 | 221 | 223 | 231,000 | 2,230 |
| 2005-02-25 | 228 | 229 | 225 | 226 | 234,000 | 2,260 |
| 2005-02-24 | 233 | 233 | 225 | 227 | 317,000 | 2,270 |
| 2005-02-23 | 221 | 231 | 221 | 229 | 619,000 | 2,290 |
| 2005-02-22 | 228 | 228 | 221 | 223 | 516,000 | 2,230 |
| 2005-02-21 | 229 | 234 | 223 | 228 | 2,407,000 | 2,280 |
| 2005-02-18 | 214 | 224 | 210 | 220 | 1,169,000 | 2,200 |
| 2005-02-17 | 211 | 214 | 208 | 214 | 197,000 | 2,140 |
| 2005-02-16 | 215 | 216 | 205 | 212 | 443,000 | 2,120 |
| 2005-02-15 | 219 | 229 | 204 | 214 | 2,668,000 | 2,140 |
| 2005-02-14 | 202 | 214 | 198 | 214 | 743,000 | 2,140 |
| 2005-02-10 | 204 | 207 | 200 | 203 | 322,000 | 2,030 |
| 2005-02-09 | 209 | 212 | 198 | 199 | 699,000 | 1,990 |
| 2005-02-08 | 203 | 217 | 201 | 210 | 1,632,000 | 2,100 |
| 2005-02-07 | 197 | 202 | 193 | 201 | 566,000 | 2,010 |
| 2005-02-04 | 193 | 208 | 190 | 194 | 1,169,000 | 1,940 |
| 2005-02-03 | 181 | 193 | 181 | 193 | 436,000 | 1,930 |
| 2005-02-02 | 180 | 181 | 178 | 181 | 45,000 | 1,810 |
| 2005-02-01 | 182 | 182 | 180 | 180 | 76,000 | 1,800 |
| 2005-01-31 | 181 | 183 | 178 | 181 | 71,000 | 1,810 |
| 2005-01-28 | 183 | 183 | 180 | 180 | 54,000 | 1,800 |
| 2005-01-27 | 185 | 186 | 182 | 183 | 94,000 | 1,830 |
| 2005-01-26 | 187 | 187 | 182 | 185 | 151,000 | 1,850 |
| 2005-01-25 | 185 | 187 | 181 | 187 | 230,000 | 1,870 |
| 2005-01-24 | 183 | 185 | 183 | 183 | 70,000 | 1,830 |
| 2005-01-21 | 184 | 184 | 181 | 184 | 77,000 | 1,840 |
| 2005-01-20 | 187 | 188 | 184 | 184 | 231,000 | 1,840 |
| 2005-01-19 | 182 | 187 | 180 | 186 | 256,000 | 1,860 |
| 2005-01-18 | 179 | 180 | 178 | 179 | 105,000 | 1,790 |
| 2005-01-17 | 180 | 181 | 177 | 177 | 106,000 | 1,770 |
| 2005-01-14 | 183 | 183 | 180 | 181 | 57,000 | 1,810 |
| 2005-01-13 | 184 | 184 | 181 | 184 | 84,000 | 1,840 |
| 2005-01-12 | 183 | 188 | 182 | 182 | 137,000 | 1,820 |
| 2005-01-11 | 182 | 182 | 176 | 182 | 94,000 | 1,820 |
| 2005-01-07 | 181 | 183 | 180 | 180 | 83,000 | 1,800 |
| 2005-01-06 | 180 | 180 | 178 | 179 | 81,000 | 1,790 |
| 2005-01-05 | 179 | 180 | 178 | 178 | 67,000 | 1,780 |
| 2005-01-04 | 175 | 178 | 175 | 178 | 30,000 | 1,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
