5753 日本伸銅(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 208 | 214 | 205 | 214 | 14,000 | 2,140 |
| 2007-12-27 | 208 | 213 | 207 | 210 | 9,000 | 2,100 |
| 2007-12-26 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2007-12-25 | 214 | 214 | 205 | 207 | 17,000 | 2,070 |
| 2007-12-21 | 206 | 209 | 204 | 204 | 90,000 | 2,040 |
| 2007-12-20 | 209 | 209 | 206 | 206 | 21,000 | 2,060 |
| 2007-12-19 | 211 | 215 | 208 | 215 | 41,000 | 2,150 |
| 2007-12-18 | 212 | 212 | 211 | 211 | 11,000 | 2,110 |
| 2007-12-17 | 218 | 218 | 212 | 212 | 10,000 | 2,120 |
| 2007-12-14 | 226 | 226 | 223 | 223 | 2,000 | 2,230 |
| 2007-12-13 | 230 | 231 | 223 | 231 | 4,000 | 2,310 |
| 2007-12-11 | 238 | 239 | 234 | 234 | 6,000 | 2,340 |
| 2007-12-10 | 240 | 240 | 236 | 239 | 6,000 | 2,390 |
| 2007-12-07 | 225 | 245 | 225 | 235 | 71,000 | 2,350 |
| 2007-12-06 | 239 | 239 | 227 | 227 | 11,000 | 2,270 |
| 2007-12-05 | 237 | 237 | 224 | 235 | 22,000 | 2,350 |
| 2007-12-04 | 241 | 249 | 240 | 248 | 12,000 | 2,480 |
| 2007-12-03 | 233 | 241 | 233 | 240 | 9,000 | 2,400 |
| 2007-11-30 | 230 | 234 | 225 | 234 | 17,000 | 2,340 |
| 2007-11-29 | 225 | 231 | 222 | 231 | 13,000 | 2,310 |
| 2007-11-28 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2007-11-27 | 211 | 215 | 211 | 214 | 20,000 | 2,140 |
| 2007-11-26 | 210 | 213 | 210 | 211 | 32,000 | 2,110 |
| 2007-11-22 | 211 | 221 | 211 | 211 | 20,000 | 2,110 |
| 2007-11-21 | 223 | 225 | 215 | 220 | 23,000 | 2,200 |
| 2007-11-20 | 205 | 213 | 198 | 213 | 53,000 | 2,130 |
| 2007-11-19 | 248 | 248 | 217 | 217 | 24,000 | 2,170 |
| 2007-11-16 | 255 | 255 | 235 | 246 | 34,000 | 2,460 |
| 2007-11-15 | 260 | 267 | 260 | 260 | 7,000 | 2,600 |
| 2007-11-14 | 254 | 259 | 254 | 259 | 9,000 | 2,590 |
| 2007-11-13 | 256 | 256 | 250 | 250 | 40,000 | 2,500 |
| 2007-11-12 | 273 | 273 | 260 | 260 | 21,000 | 2,600 |
| 2007-11-09 | 261 | 275 | 261 | 275 | 8,000 | 2,750 |
| 2007-11-08 | 263 | 265 | 256 | 263 | 94,000 | 2,630 |
| 2007-11-07 | 276 | 285 | 263 | 263 | 64,000 | 2,630 |
| 2007-11-06 | 268 | 290 | 262 | 273 | 53,000 | 2,730 |
| 2007-11-05 | 300 | 300 | 272 | 279 | 53,000 | 2,790 |
| 2007-11-02 | 298 | 299 | 290 | 298 | 55,000 | 2,980 |
| 2007-11-01 | 296 | 307 | 296 | 300 | 233,000 | 3,000 |
| 2007-10-31 | 292 | 298 | 292 | 292 | 141,000 | 2,920 |
| 2007-10-30 | 285 | 297 | 285 | 294 | 89,000 | 2,940 |
| 2007-10-29 | 279 | 291 | 279 | 288 | 174,000 | 2,880 |
| 2007-10-26 | 282 | 289 | 275 | 284 | 126,000 | 2,840 |
| 2007-10-25 | 283 | 290 | 283 | 287 | 173,000 | 2,870 |
| 2007-10-24 | 280 | 290 | 275 | 288 | 293,000 | 2,880 |
| 2007-10-23 | 287 | 297 | 274 | 280 | 446,000 | 2,800 |
| 2007-10-22 | 245 | 291 | 241 | 286 | 970,000 | 2,860 |
| 2007-10-19 | 269 | 290 | 268 | 280 | 900,000 | 2,800 |
| 2007-10-18 | 236 | 284 | 234 | 264 | 1,205,000 | 2,640 |
| 2007-10-17 | 213 | 238 | 213 | 226 | 791,000 | 2,260 |
| 2007-10-16 | 206 | 214 | 205 | 214 | 47,000 | 2,140 |
| 2007-10-15 | 210 | 210 | 206 | 206 | 23,000 | 2,060 |
| 2007-10-12 | 209 | 209 | 208 | 208 | 28,000 | 2,080 |
| 2007-10-11 | 207 | 209 | 207 | 208 | 32,000 | 2,080 |
| 2007-10-10 | 216 | 216 | 208 | 211 | 44,000 | 2,110 |
| 2007-10-09 | 214 | 214 | 211 | 213 | 68,000 | 2,130 |
| 2007-10-05 | 209 | 213 | 209 | 210 | 49,000 | 2,100 |
| 2007-10-04 | 209 | 212 | 208 | 208 | 33,000 | 2,080 |
| 2007-10-03 | 207 | 209 | 207 | 207 | 22,000 | 2,070 |
| 2007-10-02 | 205 | 210 | 205 | 206 | 72,000 | 2,060 |
| 2007-10-01 | 203 | 204 | 200 | 200 | 18,000 | 2,000 |
| 2007-09-28 | 200 | 202 | 197 | 201 | 41,000 | 2,010 |
| 2007-09-27 | 196 | 198 | 195 | 198 | 46,000 | 1,980 |
| 2007-09-26 | 193 | 193 | 191 | 193 | 42,000 | 1,930 |
| 2007-09-25 | 200 | 200 | 191 | 192 | 38,000 | 1,920 |
| 2007-09-21 | 194 | 195 | 192 | 193 | 23,000 | 1,930 |
| 2007-09-20 | 198 | 202 | 196 | 196 | 28,000 | 1,960 |
| 2007-09-19 | 193 | 197 | 193 | 196 | 21,000 | 1,960 |
| 2007-09-18 | 191 | 191 | 187 | 191 | 21,000 | 1,910 |
| 2007-09-14 | 188 | 191 | 185 | 191 | 76,000 | 1,910 |
| 2007-09-13 | 191 | 191 | 188 | 191 | 57,000 | 1,910 |
| 2007-09-12 | 192 | 195 | 192 | 192 | 23,000 | 1,920 |
| 2007-09-11 | 195 | 196 | 190 | 195 | 54,000 | 1,950 |
| 2007-09-10 | 198 | 199 | 196 | 198 | 61,000 | 1,980 |
| 2007-09-07 | 205 | 207 | 205 | 207 | 19,000 | 2,070 |
| 2007-09-06 | 211 | 211 | 202 | 207 | 59,000 | 2,070 |
| 2007-09-05 | 216 | 218 | 212 | 213 | 41,000 | 2,130 |
| 2007-09-04 | 220 | 220 | 216 | 219 | 30,000 | 2,190 |
| 2007-09-03 | 225 | 230 | 216 | 221 | 120,000 | 2,210 |
| 2007-08-31 | 220 | 220 | 213 | 218 | 72,000 | 2,180 |
| 2007-08-30 | 220 | 228 | 219 | 222 | 83,000 | 2,220 |
| 2007-08-29 | 210 | 219 | 206 | 217 | 169,000 | 2,170 |
| 2007-08-28 | 220 | 225 | 215 | 225 | 306,000 | 2,250 |
| 2007-08-27 | 202 | 208 | 199 | 201 | 83,000 | 2,010 |
| 2007-08-24 | 201 | 201 | 195 | 200 | 37,000 | 2,000 |
| 2007-08-23 | 195 | 201 | 195 | 198 | 52,000 | 1,980 |
| 2007-08-22 | 194 | 194 | 190 | 194 | 23,000 | 1,940 |
| 2007-08-21 | 189 | 193 | 189 | 191 | 35,000 | 1,910 |
| 2007-08-20 | 196 | 196 | 178 | 186 | 132,000 | 1,860 |
| 2007-08-17 | 195 | 195 | 171 | 171 | 197,000 | 1,710 |
| 2007-08-16 | 190 | 192 | 186 | 190 | 252,000 | 1,900 |
| 2007-08-15 | 204 | 204 | 198 | 200 | 86,000 | 2,000 |
| 2007-08-14 | 205 | 209 | 202 | 208 | 108,000 | 2,080 |
| 2007-08-13 | 208 | 215 | 204 | 204 | 76,000 | 2,040 |
| 2007-08-10 | 223 | 223 | 202 | 210 | 200,000 | 2,100 |
| 2007-08-09 | 233 | 235 | 227 | 229 | 38,000 | 2,290 |
| 2007-08-08 | 241 | 241 | 229 | 229 | 42,000 | 2,290 |
| 2007-08-07 | 244 | 244 | 239 | 241 | 23,000 | 2,410 |
| 2007-08-06 | 244 | 244 | 240 | 244 | 19,000 | 2,440 |
| 2007-08-03 | 242 | 253 | 242 | 248 | 24,000 | 2,480 |
| 2007-08-02 | 251 | 251 | 232 | 240 | 68,000 | 2,400 |
| 2007-08-01 | 255 | 258 | 250 | 250 | 35,000 | 2,500 |
| 2007-07-31 | 255 | 256 | 254 | 255 | 7,000 | 2,550 |
| 2007-07-30 | 253 | 255 | 250 | 253 | 28,000 | 2,530 |
| 2007-07-27 | 254 | 256 | 252 | 253 | 92,000 | 2,530 |
| 2007-07-26 | 260 | 263 | 257 | 259 | 22,000 | 2,590 |
| 2007-07-25 | 258 | 260 | 257 | 259 | 49,000 | 2,590 |
| 2007-07-24 | 262 | 263 | 258 | 263 | 30,000 | 2,630 |
| 2007-07-23 | 266 | 266 | 257 | 262 | 50,000 | 2,620 |
| 2007-07-20 | 258 | 266 | 257 | 265 | 63,000 | 2,650 |
| 2007-07-19 | 265 | 265 | 256 | 257 | 39,000 | 2,570 |
| 2007-07-18 | 272 | 273 | 249 | 266 | 61,000 | 2,660 |
| 2007-07-17 | 275 | 277 | 273 | 275 | 41,000 | 2,750 |
| 2007-07-13 | 284 | 288 | 273 | 278 | 73,000 | 2,780 |
| 2007-07-12 | 284 | 292 | 271 | 282 | 262,000 | 2,820 |
| 2007-07-11 | 280 | 288 | 274 | 288 | 206,000 | 2,880 |
| 2007-07-10 | 274 | 289 | 274 | 283 | 810,000 | 2,830 |
| 2007-07-09 | 255 | 270 | 253 | 266 | 85,000 | 2,660 |
| 2007-07-06 | 252 | 252 | 250 | 252 | 41,000 | 2,520 |
| 2007-07-05 | 255 | 255 | 252 | 252 | 27,000 | 2,520 |
| 2007-07-04 | 257 | 257 | 255 | 255 | 22,000 | 2,550 |
| 2007-07-03 | 257 | 258 | 256 | 256 | 29,000 | 2,560 |
| 2007-07-02 | 256 | 259 | 255 | 256 | 16,000 | 2,560 |
| 2007-06-29 | 258 | 258 | 256 | 257 | 17,000 | 2,570 |
| 2007-06-28 | 260 | 260 | 255 | 255 | 33,000 | 2,550 |
| 2007-06-27 | 260 | 260 | 255 | 255 | 33,000 | 2,550 |
| 2007-06-26 | 260 | 260 | 257 | 259 | 22,000 | 2,590 |
| 2007-06-25 | 261 | 261 | 259 | 260 | 28,000 | 2,600 |
| 2007-06-22 | 265 | 265 | 260 | 264 | 36,000 | 2,640 |
| 2007-06-21 | 258 | 265 | 255 | 265 | 44,000 | 2,650 |
| 2007-06-20 | 269 | 270 | 260 | 260 | 46,000 | 2,600 |
| 2007-06-19 | 272 | 272 | 268 | 269 | 38,000 | 2,690 |
| 2007-06-18 | 271 | 272 | 269 | 270 | 84,000 | 2,700 |
| 2007-06-15 | 267 | 270 | 264 | 267 | 53,000 | 2,670 |
| 2007-06-14 | 262 | 264 | 261 | 264 | 64,000 | 2,640 |
| 2007-06-13 | 258 | 260 | 255 | 260 | 34,000 | 2,600 |
| 2007-06-12 | 254 | 260 | 254 | 259 | 48,000 | 2,590 |
| 2007-06-11 | 257 | 258 | 253 | 253 | 33,000 | 2,530 |
| 2007-06-08 | 252 | 257 | 252 | 257 | 48,000 | 2,570 |
| 2007-06-07 | 250 | 257 | 250 | 257 | 78,000 | 2,570 |
| 2007-06-06 | 251 | 254 | 249 | 254 | 54,000 | 2,540 |
| 2007-06-05 | 255 | 255 | 251 | 252 | 25,000 | 2,520 |
| 2007-06-04 | 252 | 255 | 251 | 255 | 58,000 | 2,550 |
| 2007-06-01 | 257 | 257 | 250 | 253 | 106,000 | 2,530 |
| 2007-05-31 | 251 | 255 | 250 | 255 | 13,000 | 2,550 |
| 2007-05-30 | 252 | 253 | 250 | 253 | 28,000 | 2,530 |
| 2007-05-29 | 253 | 257 | 247 | 256 | 24,000 | 2,560 |
| 2007-05-28 | 256 | 259 | 253 | 253 | 26,000 | 2,530 |
| 2007-05-25 | 256 | 256 | 252 | 252 | 21,000 | 2,520 |
| 2007-05-24 | 262 | 262 | 256 | 256 | 27,000 | 2,560 |
| 2007-05-23 | 256 | 263 | 256 | 259 | 53,000 | 2,590 |
| 2007-05-22 | 249 | 258 | 249 | 257 | 36,000 | 2,570 |
| 2007-05-21 | 250 | 254 | 249 | 251 | 47,000 | 2,510 |
| 2007-05-18 | 261 | 261 | 245 | 248 | 161,000 | 2,480 |
| 2007-05-17 | 273 | 273 | 255 | 266 | 118,000 | 2,660 |
| 2007-05-16 | 277 | 278 | 271 | 278 | 134,000 | 2,780 |
| 2007-05-15 | 265 | 273 | 263 | 273 | 53,000 | 2,730 |
| 2007-05-14 | 272 | 274 | 266 | 268 | 64,000 | 2,680 |
| 2007-05-11 | 275 | 277 | 268 | 268 | 42,000 | 2,680 |
| 2007-05-10 | 279 | 282 | 272 | 275 | 53,000 | 2,750 |
| 2007-05-09 | 279 | 284 | 277 | 279 | 96,000 | 2,790 |
| 2007-05-08 | 270 | 279 | 270 | 278 | 98,000 | 2,780 |
| 2007-05-07 | 268 | 271 | 266 | 270 | 54,000 | 2,700 |
| 2007-05-02 | 267 | 268 | 260 | 266 | 65,000 | 2,660 |
| 2007-05-01 | 262 | 266 | 260 | 266 | 75,000 | 2,660 |
| 2007-04-27 | 248 | 259 | 248 | 257 | 67,000 | 2,570 |
| 2007-04-26 | 252 | 252 | 245 | 248 | 64,000 | 2,480 |
| 2007-04-25 | 260 | 260 | 249 | 252 | 76,000 | 2,520 |
| 2007-04-24 | 263 | 263 | 255 | 256 | 100,000 | 2,560 |
| 2007-04-23 | 267 | 268 | 262 | 262 | 54,000 | 2,620 |
| 2007-04-20 | 273 | 273 | 266 | 267 | 44,000 | 2,670 |
| 2007-04-19 | 271 | 278 | 268 | 268 | 56,000 | 2,680 |
| 2007-04-18 | 270 | 270 | 262 | 270 | 117,000 | 2,700 |
| 2007-04-17 | 263 | 273 | 262 | 268 | 110,000 | 2,680 |
| 2007-04-16 | 275 | 281 | 265 | 265 | 96,000 | 2,650 |
| 2007-04-13 | 289 | 289 | 275 | 276 | 125,000 | 2,760 |
| 2007-04-12 | 289 | 291 | 286 | 289 | 122,000 | 2,890 |
| 2007-04-11 | 281 | 287 | 280 | 285 | 185,000 | 2,850 |
| 2007-04-10 | 265 | 278 | 265 | 278 | 199,000 | 2,780 |
| 2007-04-09 | 265 | 268 | 259 | 266 | 207,000 | 2,660 |
| 2007-04-06 | 273 | 273 | 262 | 266 | 226,000 | 2,660 |
| 2007-04-05 | 279 | 280 | 271 | 274 | 121,000 | 2,740 |
| 2007-04-04 | 288 | 291 | 276 | 281 | 162,000 | 2,810 |
| 2007-04-03 | 297 | 299 | 285 | 287 | 134,000 | 2,870 |
| 2007-04-02 | 302 | 304 | 293 | 296 | 245,000 | 2,960 |
| 2007-03-30 | 291 | 296 | 291 | 296 | 124,000 | 2,960 |
| 2007-03-29 | 290 | 291 | 287 | 290 | 94,000 | 2,900 |
| 2007-03-28 | 293 | 294 | 287 | 292 | 200,000 | 2,920 |
| 2007-03-27 | 305 | 305 | 297 | 298 | 127,000 | 2,980 |
| 2007-03-26 | 312 | 312 | 304 | 306 | 163,000 | 3,060 |
| 2007-03-23 | 317 | 317 | 304 | 304 | 331,000 | 3,040 |
| 2007-03-22 | 307 | 315 | 303 | 313 | 541,000 | 3,130 |
| 2007-03-20 | 289 | 297 | 288 | 297 | 326,000 | 2,970 |
| 2007-03-19 | 281 | 287 | 277 | 285 | 191,000 | 2,850 |
| 2007-03-16 | 280 | 281 | 273 | 277 | 143,000 | 2,770 |
| 2007-03-15 | 273 | 282 | 273 | 278 | 208,000 | 2,780 |
| 2007-03-14 | 261 | 286 | 257 | 276 | 404,000 | 2,760 |
| 2007-03-13 | 283 | 286 | 263 | 266 | 315,000 | 2,660 |
| 2007-03-12 | 289 | 289 | 282 | 284 | 178,000 | 2,840 |
| 2007-03-09 | 298 | 300 | 283 | 284 | 367,000 | 2,840 |
| 2007-03-08 | 298 | 299 | 293 | 297 | 269,000 | 2,970 |
| 2007-03-07 | 314 | 317 | 281 | 297 | 618,000 | 2,970 |
| 2007-03-06 | 294 | 306 | 290 | 299 | 657,000 | 2,990 |
| 2007-03-05 | 301 | 325 | 281 | 290 | 1,396,000 | 2,900 |
| 2007-03-02 | 304 | 307 | 291 | 300 | 826,000 | 3,000 |
| 2007-03-01 | 307 | 317 | 295 | 308 | 1,522,000 | 3,080 |
| 2007-02-28 | 243 | 288 | 243 | 282 | 1,069,000 | 2,820 |
| 2007-02-27 | 265 | 276 | 260 | 272 | 1,485,000 | 2,720 |
| 2007-02-26 | 240 | 253 | 240 | 250 | 739,000 | 2,500 |
| 2007-02-23 | 226 | 230 | 225 | 230 | 234,000 | 2,300 |
| 2007-02-22 | 227 | 232 | 223 | 223 | 483,000 | 2,230 |
| 2007-02-21 | 221 | 226 | 220 | 224 | 217,000 | 2,240 |
| 2007-02-20 | 217 | 225 | 216 | 216 | 607,000 | 2,160 |
| 2007-02-19 | 209 | 213 | 208 | 212 | 105,000 | 2,120 |
| 2007-02-16 | 211 | 211 | 208 | 208 | 93,000 | 2,080 |
| 2007-02-15 | 216 | 216 | 210 | 212 | 152,000 | 2,120 |
| 2007-02-14 | 215 | 216 | 214 | 216 | 138,000 | 2,160 |
| 2007-02-13 | 210 | 214 | 208 | 214 | 328,000 | 2,140 |
| 2007-02-09 | 222 | 234 | 221 | 222 | 579,000 | 2,220 |
| 2007-02-08 | 220 | 224 | 219 | 223 | 259,000 | 2,230 |
| 2007-02-07 | 218 | 220 | 215 | 216 | 127,000 | 2,160 |
| 2007-02-06 | 214 | 220 | 214 | 219 | 162,000 | 2,190 |
| 2007-02-05 | 213 | 216 | 210 | 214 | 155,000 | 2,140 |
| 2007-02-02 | 212 | 213 | 210 | 212 | 107,000 | 2,120 |
| 2007-02-01 | 210 | 215 | 210 | 211 | 154,000 | 2,110 |
| 2007-01-31 | 213 | 213 | 207 | 211 | 122,000 | 2,110 |
| 2007-01-30 | 216 | 216 | 213 | 213 | 146,000 | 2,130 |
| 2007-01-29 | 217 | 219 | 212 | 216 | 282,000 | 2,160 |
| 2007-01-26 | 210 | 222 | 209 | 219 | 625,000 | 2,190 |
| 2007-01-25 | 212 | 213 | 208 | 212 | 160,000 | 2,120 |
| 2007-01-24 | 209 | 211 | 207 | 210 | 125,000 | 2,100 |
| 2007-01-23 | 208 | 209 | 205 | 208 | 172,000 | 2,080 |
| 2007-01-22 | 209 | 212 | 205 | 210 | 264,000 | 2,100 |
| 2007-01-19 | 202 | 205 | 200 | 204 | 281,000 | 2,040 |
| 2007-01-18 | 195 | 198 | 193 | 198 | 339,000 | 1,980 |
| 2007-01-17 | 201 | 201 | 195 | 198 | 311,000 | 1,980 |
| 2007-01-16 | 209 | 212 | 187 | 202 | 363,000 | 2,020 |
| 2007-01-15 | 209 | 211 | 207 | 211 | 118,000 | 2,110 |
| 2007-01-12 | 213 | 213 | 208 | 212 | 83,000 | 2,120 |
| 2007-01-11 | 211 | 211 | 208 | 211 | 102,000 | 2,110 |
| 2007-01-10 | 211 | 212 | 210 | 212 | 39,000 | 2,120 |
| 2007-01-09 | 209 | 214 | 209 | 212 | 42,000 | 2,120 |
| 2007-01-05 | 215 | 216 | 211 | 214 | 107,000 | 2,140 |
| 2007-01-04 | 216 | 217 | 214 | 216 | 71,000 | 2,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
