5753 日本伸銅(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 218 | 220 | 215 | 219 | 66,000 | 2,190 |
| 2006-12-28 | 225 | 225 | 216 | 220 | 161,000 | 2,200 |
| 2006-12-27 | 218 | 224 | 218 | 223 | 213,000 | 2,230 |
| 2006-12-26 | 217 | 219 | 213 | 218 | 171,000 | 2,180 |
| 2006-12-25 | 230 | 242 | 210 | 219 | 1,180,000 | 2,190 |
| 2006-12-22 | 216 | 216 | 210 | 215 | 87,000 | 2,150 |
| 2006-12-21 | 216 | 218 | 212 | 216 | 164,000 | 2,160 |
| 2006-12-20 | 216 | 218 | 213 | 215 | 385,000 | 2,150 |
| 2006-12-19 | 205 | 213 | 204 | 211 | 191,000 | 2,110 |
| 2006-12-18 | 210 | 210 | 206 | 206 | 64,000 | 2,060 |
| 2006-12-15 | 211 | 213 | 207 | 209 | 331,000 | 2,090 |
| 2006-12-14 | 200 | 216 | 199 | 211 | 232,000 | 2,110 |
| 2006-12-13 | 196 | 199 | 194 | 199 | 42,000 | 1,990 |
| 2006-12-12 | 197 | 199 | 194 | 197 | 47,000 | 1,970 |
| 2006-12-11 | 192 | 196 | 190 | 196 | 85,000 | 1,960 |
| 2006-12-08 | 190 | 192 | 189 | 192 | 26,000 | 1,920 |
| 2006-12-07 | 190 | 190 | 188 | 190 | 39,000 | 1,900 |
| 2006-12-06 | 187 | 190 | 187 | 190 | 36,000 | 1,900 |
| 2006-12-05 | 190 | 190 | 186 | 187 | 41,000 | 1,870 |
| 2006-12-04 | 190 | 190 | 184 | 189 | 82,000 | 1,890 |
| 2006-12-01 | 192 | 193 | 191 | 192 | 21,000 | 1,920 |
| 2006-11-30 | 190 | 193 | 190 | 192 | 71,000 | 1,920 |
| 2006-11-29 | 187 | 192 | 186 | 189 | 66,000 | 1,890 |
| 2006-11-28 | 186 | 190 | 185 | 190 | 95,000 | 1,900 |
| 2006-11-27 | 186 | 189 | 185 | 189 | 45,000 | 1,890 |
| 2006-11-24 | 187 | 188 | 183 | 187 | 71,000 | 1,870 |
| 2006-11-22 | 186 | 189 | 181 | 188 | 132,000 | 1,880 |
| 2006-11-21 | 190 | 191 | 180 | 190 | 91,000 | 1,900 |
| 2006-11-20 | 201 | 201 | 188 | 192 | 108,000 | 1,920 |
| 2006-11-17 | 203 | 204 | 200 | 204 | 33,000 | 2,040 |
| 2006-11-16 | 204 | 205 | 202 | 203 | 28,000 | 2,030 |
| 2006-11-15 | 206 | 206 | 202 | 204 | 41,000 | 2,040 |
| 2006-11-14 | 203 | 207 | 202 | 206 | 19,000 | 2,060 |
| 2006-11-13 | 203 | 205 | 201 | 204 | 39,000 | 2,040 |
| 2006-11-10 | 209 | 213 | 208 | 210 | 51,000 | 2,100 |
| 2006-11-09 | 213 | 213 | 205 | 213 | 104,000 | 2,130 |
| 2006-11-08 | 216 | 216 | 211 | 213 | 310,000 | 2,130 |
| 2006-11-07 | 208 | 218 | 208 | 216 | 279,000 | 2,160 |
| 2006-11-06 | 210 | 211 | 208 | 211 | 19,000 | 2,110 |
| 2006-11-02 | 212 | 212 | 209 | 211 | 82,000 | 2,110 |
| 2006-11-01 | 213 | 213 | 208 | 213 | 52,000 | 2,130 |
| 2006-10-31 | 212 | 218 | 212 | 213 | 164,000 | 2,130 |
| 2006-10-30 | 210 | 212 | 207 | 212 | 71,000 | 2,120 |
| 2006-10-27 | 213 | 214 | 210 | 211 | 64,000 | 2,110 |
| 2006-10-26 | 217 | 217 | 210 | 213 | 174,000 | 2,130 |
| 2006-10-25 | 204 | 210 | 202 | 207 | 170,000 | 2,070 |
| 2006-10-24 | 202 | 204 | 201 | 204 | 72,000 | 2,040 |
| 2006-10-23 | 201 | 201 | 200 | 201 | 22,000 | 2,010 |
| 2006-10-20 | 201 | 203 | 199 | 202 | 40,000 | 2,020 |
| 2006-10-19 | 200 | 201 | 197 | 201 | 60,000 | 2,010 |
| 2006-10-18 | 204 | 204 | 196 | 200 | 99,000 | 2,000 |
| 2006-10-17 | 202 | 203 | 201 | 202 | 56,000 | 2,020 |
| 2006-10-16 | 194 | 202 | 194 | 200 | 43,000 | 2,000 |
| 2006-10-13 | 198 | 203 | 194 | 199 | 37,000 | 1,990 |
| 2006-10-12 | 192 | 197 | 190 | 196 | 73,000 | 1,960 |
| 2006-10-11 | 198 | 198 | 190 | 196 | 102,000 | 1,960 |
| 2006-10-10 | 202 | 202 | 198 | 199 | 55,000 | 1,990 |
| 2006-10-06 | 205 | 206 | 202 | 206 | 54,000 | 2,060 |
| 2006-10-05 | 206 | 209 | 205 | 205 | 56,000 | 2,050 |
| 2006-10-04 | 219 | 219 | 203 | 203 | 193,000 | 2,030 |
| 2006-10-03 | 222 | 224 | 215 | 217 | 286,000 | 2,170 |
| 2006-10-02 | 204 | 219 | 201 | 217 | 124,000 | 2,170 |
| 2006-09-29 | 198 | 207 | 198 | 204 | 143,000 | 2,040 |
| 2006-09-28 | 198 | 202 | 198 | 198 | 83,000 | 1,980 |
| 2006-09-27 | 197 | 199 | 197 | 198 | 42,000 | 1,980 |
| 2006-09-26 | 200 | 201 | 196 | 197 | 58,000 | 1,970 |
| 2006-09-25 | 200 | 209 | 200 | 203 | 30,000 | 2,030 |
| 2006-09-22 | 202 | 203 | 200 | 203 | 24,000 | 2,030 |
| 2006-09-21 | 202 | 204 | 200 | 204 | 15,000 | 2,040 |
| 2006-09-20 | 198 | 200 | 197 | 199 | 30,000 | 1,990 |
| 2006-09-19 | 205 | 205 | 200 | 201 | 47,000 | 2,010 |
| 2006-09-15 | 210 | 210 | 206 | 206 | 48,000 | 2,060 |
| 2006-09-14 | 209 | 215 | 209 | 213 | 24,000 | 2,130 |
| 2006-09-13 | 215 | 221 | 207 | 209 | 101,000 | 2,090 |
| 2006-09-12 | 221 | 225 | 216 | 217 | 153,000 | 2,170 |
| 2006-09-11 | 230 | 232 | 221 | 221 | 147,000 | 2,210 |
| 2006-09-08 | 225 | 234 | 225 | 230 | 235,000 | 2,300 |
| 2006-09-07 | 219 | 233 | 215 | 230 | 298,000 | 2,300 |
| 2006-09-06 | 235 | 236 | 219 | 222 | 504,000 | 2,220 |
| 2006-09-05 | 212 | 238 | 209 | 234 | 660,000 | 2,340 |
| 2006-09-04 | 209 | 211 | 204 | 209 | 99,000 | 2,090 |
| 2006-09-01 | 203 | 207 | 201 | 204 | 28,000 | 2,040 |
| 2006-08-31 | 204 | 205 | 202 | 202 | 36,000 | 2,020 |
| 2006-08-30 | 204 | 205 | 202 | 203 | 35,000 | 2,030 |
| 2006-08-29 | 204 | 205 | 202 | 203 | 34,000 | 2,030 |
| 2006-08-28 | 206 | 207 | 202 | 202 | 44,000 | 2,020 |
| 2006-08-25 | 206 | 209 | 204 | 204 | 47,000 | 2,040 |
| 2006-08-24 | 210 | 210 | 202 | 207 | 76,000 | 2,070 |
| 2006-08-23 | 212 | 212 | 208 | 210 | 74,000 | 2,100 |
| 2006-08-22 | 205 | 211 | 205 | 207 | 79,000 | 2,070 |
| 2006-08-21 | 207 | 208 | 201 | 202 | 92,000 | 2,020 |
| 2006-08-18 | 200 | 203 | 200 | 202 | 57,000 | 2,020 |
| 2006-08-17 | 197 | 202 | 197 | 199 | 132,000 | 1,990 |
| 2006-08-16 | 197 | 200 | 196 | 197 | 57,000 | 1,970 |
| 2006-08-15 | 194 | 198 | 193 | 196 | 55,000 | 1,960 |
| 2006-08-14 | 193 | 195 | 192 | 194 | 54,000 | 1,940 |
| 2006-08-11 | 193 | 193 | 190 | 191 | 95,000 | 1,910 |
| 2006-08-10 | 185 | 195 | 185 | 191 | 410,000 | 1,910 |
| 2006-08-09 | 210 | 210 | 200 | 205 | 197,000 | 2,050 |
| 2006-08-08 | 215 | 215 | 203 | 212 | 178,000 | 2,120 |
| 2006-08-07 | 212 | 217 | 208 | 215 | 132,000 | 2,150 |
| 2006-08-04 | 212 | 215 | 212 | 213 | 79,000 | 2,130 |
| 2006-08-03 | 212 | 215 | 211 | 213 | 118,000 | 2,130 |
| 2006-08-02 | 209 | 212 | 206 | 210 | 102,000 | 2,100 |
| 2006-08-01 | 215 | 219 | 214 | 219 | 20,000 | 2,190 |
| 2006-07-31 | 210 | 215 | 210 | 215 | 47,000 | 2,150 |
| 2006-07-28 | 203 | 205 | 202 | 205 | 39,000 | 2,050 |
| 2006-07-27 | 201 | 205 | 201 | 202 | 25,000 | 2,020 |
| 2006-07-26 | 201 | 204 | 199 | 201 | 41,000 | 2,010 |
| 2006-07-25 | 196 | 202 | 196 | 198 | 28,000 | 1,980 |
| 2006-07-24 | 192 | 192 | 185 | 192 | 42,000 | 1,920 |
| 2006-07-21 | 185 | 192 | 185 | 192 | 41,000 | 1,920 |
| 2006-07-20 | 185 | 192 | 185 | 192 | 57,000 | 1,920 |
| 2006-07-19 | 190 | 190 | 175 | 175 | 86,000 | 1,750 |
| 2006-07-18 | 200 | 200 | 185 | 185 | 101,000 | 1,850 |
| 2006-07-14 | 202 | 210 | 201 | 207 | 54,000 | 2,070 |
| 2006-07-13 | 211 | 215 | 211 | 212 | 38,000 | 2,120 |
| 2006-07-12 | 217 | 222 | 205 | 217 | 109,000 | 2,170 |
| 2006-07-11 | 225 | 225 | 218 | 222 | 61,000 | 2,220 |
| 2006-07-10 | 222 | 225 | 215 | 225 | 132,000 | 2,250 |
| 2006-07-07 | 231 | 232 | 227 | 228 | 127,000 | 2,280 |
| 2006-07-06 | 235 | 235 | 231 | 231 | 47,000 | 2,310 |
| 2006-07-05 | 231 | 238 | 231 | 235 | 132,000 | 2,350 |
| 2006-07-04 | 248 | 250 | 240 | 240 | 216,000 | 2,400 |
| 2006-07-03 | 233 | 254 | 231 | 245 | 634,000 | 2,450 |
| 2006-06-30 | 224 | 228 | 223 | 228 | 233,000 | 2,280 |
| 2006-06-29 | 221 | 221 | 218 | 220 | 121,000 | 2,200 |
| 2006-06-28 | 215 | 221 | 214 | 221 | 139,000 | 2,210 |
| 2006-06-27 | 213 | 221 | 213 | 220 | 134,000 | 2,200 |
| 2006-06-26 | 217 | 217 | 213 | 216 | 68,000 | 2,160 |
| 2006-06-23 | 212 | 216 | 211 | 216 | 113,000 | 2,160 |
| 2006-06-22 | 213 | 217 | 211 | 217 | 137,000 | 2,170 |
| 2006-06-21 | 220 | 220 | 203 | 213 | 156,000 | 2,130 |
| 2006-06-20 | 218 | 223 | 214 | 216 | 235,000 | 2,160 |
| 2006-06-19 | 217 | 229 | 214 | 223 | 520,000 | 2,230 |
| 2006-06-16 | 210 | 212 | 204 | 210 | 405,000 | 2,100 |
| 2006-06-15 | 203 | 203 | 193 | 195 | 349,000 | 1,950 |
| 2006-06-14 | 192 | 199 | 188 | 193 | 311,000 | 1,930 |
| 2006-06-13 | 199 | 206 | 193 | 193 | 373,000 | 1,930 |
| 2006-06-12 | 186 | 201 | 185 | 201 | 812,000 | 2,010 |
| 2006-06-09 | 202 | 205 | 185 | 201 | 159,000 | 2,010 |
| 2006-06-08 | 223 | 223 | 196 | 200 | 105,000 | 2,000 |
| 2006-06-07 | 223 | 229 | 222 | 223 | 28,000 | 2,230 |
| 2006-06-06 | 222 | 229 | 218 | 223 | 90,000 | 2,230 |
| 2006-06-05 | 230 | 238 | 224 | 230 | 108,000 | 2,300 |
| 2006-06-02 | 243 | 243 | 218 | 231 | 122,000 | 2,310 |
| 2006-06-01 | 251 | 266 | 243 | 247 | 54,000 | 2,470 |
| 2006-05-31 | 251 | 256 | 248 | 248 | 39,000 | 2,480 |
| 2006-05-30 | 264 | 274 | 261 | 263 | 52,000 | 2,630 |
| 2006-05-29 | 277 | 278 | 272 | 274 | 35,000 | 2,740 |
| 2006-05-26 | 270 | 276 | 270 | 276 | 35,000 | 2,760 |
| 2006-05-25 | 278 | 280 | 270 | 277 | 24,000 | 2,770 |
| 2006-05-24 | 272 | 283 | 267 | 283 | 55,000 | 2,830 |
| 2006-05-23 | 287 | 287 | 277 | 277 | 80,000 | 2,770 |
| 2006-05-22 | 293 | 294 | 285 | 292 | 36,000 | 2,920 |
| 2006-05-19 | 288 | 292 | 283 | 292 | 21,000 | 2,920 |
| 2006-05-18 | 288 | 292 | 286 | 290 | 19,000 | 2,900 |
| 2006-05-17 | 287 | 292 | 287 | 292 | 34,000 | 2,920 |
| 2006-05-16 | 299 | 302 | 285 | 290 | 69,000 | 2,900 |
| 2006-05-15 | 299 | 300 | 296 | 299 | 30,000 | 2,990 |
| 2006-05-12 | 296 | 304 | 292 | 304 | 70,000 | 3,040 |
| 2006-05-11 | 305 | 309 | 299 | 305 | 67,000 | 3,050 |
| 2006-05-10 | 306 | 314 | 300 | 302 | 346,000 | 3,020 |
| 2006-05-09 | 306 | 308 | 296 | 301 | 217,000 | 3,010 |
| 2006-05-08 | 299 | 310 | 299 | 308 | 352,000 | 3,080 |
| 2006-05-02 | 293 | 302 | 293 | 299 | 85,000 | 2,990 |
| 2006-05-01 | 298 | 300 | 279 | 295 | 56,000 | 2,950 |
| 2006-04-28 | 300 | 300 | 298 | 298 | 32,000 | 2,980 |
| 2006-04-27 | 299 | 300 | 297 | 299 | 21,000 | 2,990 |
| 2006-04-26 | 294 | 298 | 294 | 296 | 13,000 | 2,960 |
| 2006-04-25 | 300 | 301 | 294 | 294 | 20,000 | 2,940 |
| 2006-04-24 | 295 | 298 | 290 | 296 | 19,000 | 2,960 |
| 2006-04-21 | 300 | 300 | 292 | 298 | 73,000 | 2,980 |
| 2006-04-20 | 303 | 303 | 290 | 296 | 59,000 | 2,960 |
| 2006-04-19 | 301 | 303 | 299 | 303 | 75,000 | 3,030 |
| 2006-04-18 | 300 | 301 | 297 | 301 | 85,000 | 3,010 |
| 2006-04-17 | 302 | 303 | 297 | 301 | 26,000 | 3,010 |
| 2006-04-14 | 304 | 304 | 296 | 301 | 62,000 | 3,010 |
| 2006-04-13 | 305 | 305 | 296 | 297 | 46,000 | 2,970 |
| 2006-04-12 | 302 | 304 | 298 | 304 | 60,000 | 3,040 |
| 2006-04-11 | 305 | 305 | 301 | 302 | 44,000 | 3,020 |
| 2006-04-10 | 309 | 309 | 305 | 307 | 39,000 | 3,070 |
| 2006-04-07 | 311 | 312 | 309 | 311 | 24,000 | 3,110 |
| 2006-04-06 | 310 | 312 | 306 | 312 | 26,000 | 3,120 |
| 2006-04-05 | 309 | 311 | 307 | 311 | 45,000 | 3,110 |
| 2006-04-04 | 313 | 313 | 310 | 310 | 24,000 | 3,100 |
| 2006-04-03 | 315 | 315 | 310 | 313 | 33,000 | 3,130 |
| 2006-03-31 | 310 | 314 | 309 | 309 | 36,000 | 3,090 |
| 2006-03-30 | 312 | 315 | 307 | 313 | 78,000 | 3,130 |
| 2006-03-29 | 303 | 319 | 301 | 310 | 158,000 | 3,100 |
| 2006-03-28 | 299 | 302 | 298 | 300 | 37,000 | 3,000 |
| 2006-03-27 | 303 | 303 | 298 | 303 | 36,000 | 3,030 |
| 2006-03-24 | 304 | 304 | 300 | 303 | 52,000 | 3,030 |
| 2006-03-23 | 304 | 304 | 300 | 303 | 21,000 | 3,030 |
| 2006-03-22 | 300 | 304 | 300 | 302 | 19,000 | 3,020 |
| 2006-03-20 | 305 | 305 | 301 | 305 | 36,000 | 3,050 |
| 2006-03-17 | 305 | 305 | 303 | 305 | 14,000 | 3,050 |
| 2006-03-16 | 306 | 306 | 299 | 305 | 48,000 | 3,050 |
| 2006-03-15 | 304 | 305 | 301 | 304 | 17,000 | 3,040 |
| 2006-03-14 | 308 | 308 | 298 | 307 | 26,000 | 3,070 |
| 2006-03-13 | 305 | 308 | 301 | 308 | 19,000 | 3,080 |
| 2006-03-10 | 308 | 308 | 298 | 300 | 39,000 | 3,000 |
| 2006-03-09 | 310 | 310 | 300 | 308 | 22,000 | 3,080 |
| 2006-03-08 | 298 | 310 | 289 | 308 | 127,000 | 3,080 |
| 2006-03-07 | 292 | 292 | 291 | 292 | 16,000 | 2,920 |
| 2006-03-06 | 292 | 292 | 289 | 292 | 30,000 | 2,920 |
| 2006-03-03 | 293 | 293 | 275 | 287 | 29,000 | 2,870 |
| 2006-03-02 | 295 | 295 | 290 | 294 | 11,000 | 2,940 |
| 2006-03-01 | 290 | 298 | 290 | 295 | 23,000 | 2,950 |
| 2006-02-28 | 299 | 300 | 298 | 299 | 16,000 | 2,990 |
| 2006-02-27 | 300 | 301 | 294 | 300 | 23,000 | 3,000 |
| 2006-02-24 | 299 | 303 | 295 | 300 | 21,000 | 3,000 |
| 2006-02-23 | 287 | 302 | 287 | 295 | 33,000 | 2,950 |
| 2006-02-22 | 275 | 287 | 275 | 287 | 33,000 | 2,870 |
| 2006-02-21 | 235 | 270 | 232 | 270 | 86,000 | 2,700 |
| 2006-02-20 | 288 | 288 | 248 | 250 | 89,000 | 2,500 |
| 2006-02-17 | 291 | 300 | 281 | 290 | 107,000 | 2,900 |
| 2006-02-16 | 308 | 308 | 300 | 306 | 35,000 | 3,060 |
| 2006-02-15 | 307 | 309 | 303 | 307 | 17,000 | 3,070 |
| 2006-02-14 | 302 | 307 | 285 | 307 | 131,000 | 3,070 |
| 2006-02-13 | 310 | 311 | 298 | 307 | 68,000 | 3,070 |
| 2006-02-10 | 310 | 312 | 303 | 310 | 62,000 | 3,100 |
| 2006-02-09 | 310 | 314 | 306 | 310 | 27,000 | 3,100 |
| 2006-02-08 | 310 | 310 | 309 | 310 | 62,000 | 3,100 |
| 2006-02-07 | 312 | 317 | 311 | 313 | 131,000 | 3,130 |
| 2006-02-06 | 311 | 314 | 307 | 312 | 116,000 | 3,120 |
| 2006-02-03 | 305 | 308 | 300 | 308 | 66,000 | 3,080 |
| 2006-02-02 | 307 | 309 | 305 | 305 | 32,000 | 3,050 |
| 2006-02-01 | 305 | 308 | 301 | 306 | 53,000 | 3,060 |
| 2006-01-31 | 307 | 308 | 302 | 308 | 26,000 | 3,080 |
| 2006-01-30 | 313 | 313 | 307 | 309 | 65,000 | 3,090 |
| 2006-01-27 | 306 | 310 | 305 | 308 | 112,000 | 3,080 |
| 2006-01-26 | 303 | 306 | 301 | 302 | 24,000 | 3,020 |
| 2006-01-25 | 304 | 304 | 299 | 300 | 37,000 | 3,000 |
| 2006-01-24 | 296 | 306 | 296 | 303 | 34,000 | 3,030 |
| 2006-01-23 | 301 | 307 | 297 | 301 | 108,000 | 3,010 |
| 2006-01-20 | 305 | 308 | 299 | 306 | 54,000 | 3,060 |
| 2006-01-19 | 279 | 300 | 274 | 297 | 131,000 | 2,970 |
| 2006-01-18 | 305 | 308 | 255 | 289 | 180,000 | 2,890 |
| 2006-01-17 | 317 | 318 | 306 | 306 | 74,000 | 3,060 |
| 2006-01-16 | 313 | 318 | 312 | 318 | 103,000 | 3,180 |
| 2006-01-13 | 310 | 314 | 310 | 312 | 59,000 | 3,120 |
| 2006-01-12 | 313 | 313 | 308 | 310 | 93,000 | 3,100 |
| 2006-01-11 | 317 | 319 | 310 | 313 | 111,000 | 3,130 |
| 2006-01-10 | 314 | 316 | 311 | 316 | 115,000 | 3,160 |
| 2006-01-06 | 310 | 312 | 308 | 309 | 145,000 | 3,090 |
| 2006-01-05 | 310 | 310 | 305 | 306 | 57,000 | 3,060 |
| 2006-01-04 | 310 | 310 | 304 | 308 | 20,000 | 3,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
