5753 日本伸銅(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 117 | 144 | 117 | 144 | 20,000 | 1,440 |
| 2008-12-29 | 116 | 130 | 116 | 127 | 34,000 | 1,270 |
| 2008-12-26 | 113 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2008-12-25 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2008-12-24 | 113 | 113 | 103 | 109 | 32,000 | 1,090 |
| 2008-12-22 | 116 | 124 | 109 | 113 | 11,000 | 1,130 |
| 2008-12-19 | 99 | 115 | 99 | 115 | 16,000 | 1,150 |
| 2008-12-18 | 104 | 109 | 104 | 109 | 15,000 | 1,090 |
| 2008-12-17 | 101 | 106 | 101 | 106 | 25,000 | 1,060 |
| 2008-12-16 | 100 | 102 | 100 | 102 | 6,000 | 1,020 |
| 2008-12-15 | 92 | 99 | 92 | 99 | 5,000 | 990 |
| 2008-12-10 | 93 | 97 | 93 | 97 | 3,000 | 970 |
| 2008-12-09 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2008-12-08 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2008-12-05 | 92 | 92 | 90 | 90 | 10,000 | 900 |
| 2008-12-03 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-12-02 | 94 | 97 | 94 | 97 | 4,000 | 970 |
| 2008-12-01 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2008-11-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-11-27 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-11-26 | 93 | 98 | 93 | 98 | 4,000 | 980 |
| 2008-11-25 | 100 | 100 | 92 | 92 | 9,000 | 920 |
| 2008-11-21 | 96 | 96 | 90 | 90 | 7,000 | 900 |
| 2008-11-20 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-11-19 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2008-11-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-11-14 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2008-11-13 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-11-12 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2008-11-11 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2008-11-10 | 100 | 101 | 98 | 101 | 4,000 | 1,010 |
| 2008-11-06 | 97 | 101 | 97 | 101 | 5,000 | 1,010 |
| 2008-11-05 | 99 | 101 | 99 | 101 | 10,000 | 1,010 |
| 2008-11-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-10-31 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2008-10-30 | 93 | 98 | 93 | 97 | 5,000 | 970 |
| 2008-10-29 | 96 | 98 | 93 | 93 | 7,000 | 930 |
| 2008-10-28 | 96 | 96 | 95 | 95 | 2,000 | 950 |
| 2008-10-27 | 103 | 103 | 98 | 98 | 5,000 | 980 |
| 2008-10-23 | 99 | 100 | 99 | 100 | 4,000 | 1,000 |
| 2008-10-22 | 103 | 108 | 103 | 108 | 5,000 | 1,080 |
| 2008-10-21 | 102 | 105 | 102 | 105 | 8,000 | 1,050 |
| 2008-10-20 | 100 | 100 | 100 | 100 | 52,000 | 1,000 |
| 2008-10-16 | 90 | 99 | 89 | 95 | 29,000 | 950 |
| 2008-10-15 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2008-10-14 | 107 | 111 | 107 | 111 | 22,000 | 1,110 |
| 2008-10-10 | 94 | 95 | 90 | 95 | 5,000 | 950 |
| 2008-10-09 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2008-10-08 | 92 | 97 | 89 | 96 | 28,000 | 960 |
| 2008-10-07 | 93 | 106 | 85 | 106 | 108,000 | 1,060 |
| 2008-10-06 | 124 | 124 | 110 | 118 | 22,000 | 1,180 |
| 2008-10-02 | 135 | 137 | 134 | 134 | 11,000 | 1,340 |
| 2008-10-01 | 137 | 137 | 135 | 135 | 11,000 | 1,350 |
| 2008-09-30 | 137 | 140 | 137 | 139 | 13,000 | 1,390 |
| 2008-09-29 | 139 | 142 | 134 | 135 | 12,000 | 1,350 |
| 2008-09-26 | 144 | 145 | 132 | 144 | 13,000 | 1,440 |
| 2008-09-25 | 139 | 139 | 130 | 139 | 7,000 | 1,390 |
| 2008-09-24 | 138 | 140 | 138 | 138 | 4,000 | 1,380 |
| 2008-09-22 | 141 | 141 | 131 | 133 | 10,000 | 1,330 |
| 2008-09-19 | 127 | 130 | 125 | 130 | 26,000 | 1,300 |
| 2008-09-17 | 135 | 135 | 130 | 135 | 11,000 | 1,350 |
| 2008-09-16 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2008-09-11 | 148 | 148 | 138 | 138 | 2,000 | 1,380 |
| 2008-09-10 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2008-09-09 | 150 | 150 | 143 | 143 | 8,000 | 1,430 |
| 2008-09-08 | 142 | 147 | 142 | 147 | 13,000 | 1,470 |
| 2008-09-05 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-09-04 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2008-09-03 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2008-09-02 | 159 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2008-09-01 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2008-08-29 | 166 | 166 | 161 | 161 | 5,000 | 1,610 |
| 2008-08-27 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2008-08-26 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-08-25 | 169 | 169 | 164 | 167 | 5,000 | 1,670 |
| 2008-08-22 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2008-08-21 | 165 | 165 | 155 | 158 | 4,000 | 1,580 |
| 2008-08-19 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2008-08-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2008-08-15 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2008-08-14 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2008-08-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-08-12 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-08-11 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 2008-08-08 | 166 | 169 | 166 | 169 | 8,000 | 1,690 |
| 2008-08-07 | 170 | 170 | 166 | 166 | 2,000 | 1,660 |
| 2008-08-06 | 165 | 170 | 165 | 170 | 15,000 | 1,700 |
| 2008-08-05 | 160 | 165 | 160 | 163 | 7,000 | 1,630 |
| 2008-08-04 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-08-01 | 175 | 175 | 169 | 169 | 7,000 | 1,690 |
| 2008-07-31 | 176 | 177 | 175 | 175 | 4,000 | 1,750 |
| 2008-07-30 | 175 | 175 | 172 | 172 | 5,000 | 1,720 |
| 2008-07-29 | 168 | 168 | 167 | 167 | 2,000 | 1,670 |
| 2008-07-28 | 173 | 173 | 165 | 165 | 9,000 | 1,650 |
| 2008-07-25 | 176 | 176 | 171 | 173 | 10,000 | 1,730 |
| 2008-07-24 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2008-07-23 | 170 | 175 | 170 | 171 | 11,000 | 1,710 |
| 2008-07-22 | 161 | 166 | 159 | 166 | 13,000 | 1,660 |
| 2008-07-18 | 172 | 172 | 169 | 170 | 10,000 | 1,700 |
| 2008-07-17 | 173 | 173 | 172 | 172 | 12,000 | 1,720 |
| 2008-07-16 | 170 | 173 | 170 | 173 | 2,000 | 1,730 |
| 2008-07-15 | 173 | 178 | 173 | 175 | 4,000 | 1,750 |
| 2008-07-14 | 175 | 177 | 175 | 177 | 6,000 | 1,770 |
| 2008-07-10 | 177 | 177 | 177 | 177 | 22,000 | 1,770 |
| 2008-07-09 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2008-07-08 | 178 | 179 | 177 | 179 | 4,000 | 1,790 |
| 2008-07-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2008-07-04 | 178 | 178 | 178 | 178 | 9,000 | 1,780 |
| 2008-07-03 | 180 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2008-07-02 | 180 | 182 | 180 | 180 | 13,000 | 1,800 |
| 2008-07-01 | 180 | 181 | 178 | 180 | 8,000 | 1,800 |
| 2008-06-30 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2008-06-27 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2008-06-26 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2008-06-25 | 188 | 188 | 180 | 185 | 15,000 | 1,850 |
| 2008-06-24 | 184 | 187 | 184 | 187 | 2,000 | 1,870 |
| 2008-06-23 | 186 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2008-06-20 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2008-06-19 | 186 | 192 | 186 | 192 | 41,000 | 1,920 |
| 2008-06-18 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2008-06-17 | 185 | 185 | 182 | 182 | 6,000 | 1,820 |
| 2008-06-16 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2008-06-13 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2008-06-12 | 184 | 184 | 183 | 184 | 5,000 | 1,840 |
| 2008-06-11 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2008-06-10 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2008-06-09 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2008-06-06 | 190 | 191 | 190 | 191 | 25,000 | 1,910 |
| 2008-06-05 | 191 | 191 | 187 | 190 | 14,000 | 1,900 |
| 2008-06-04 | 191 | 191 | 191 | 191 | 13,000 | 1,910 |
| 2008-06-03 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2008-06-02 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2008-05-30 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2008-05-29 | 190 | 192 | 188 | 188 | 9,000 | 1,880 |
| 2008-05-28 | 195 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2008-05-27 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2008-05-26 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2008-05-23 | 197 | 199 | 197 | 199 | 7,000 | 1,990 |
| 2008-05-22 | 193 | 198 | 190 | 198 | 19,000 | 1,980 |
| 2008-05-21 | 198 | 198 | 194 | 196 | 14,000 | 1,960 |
| 2008-05-20 | 193 | 197 | 193 | 197 | 68,000 | 1,970 |
| 2008-05-19 | 189 | 192 | 188 | 192 | 16,000 | 1,920 |
| 2008-05-16 | 192 | 192 | 187 | 190 | 25,000 | 1,900 |
| 2008-05-15 | 190 | 192 | 188 | 192 | 39,000 | 1,920 |
| 2008-05-14 | 190 | 190 | 185 | 187 | 14,000 | 1,870 |
| 2008-05-13 | 188 | 188 | 184 | 184 | 7,000 | 1,840 |
| 2008-05-12 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2008-05-09 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2008-05-08 | 190 | 190 | 187 | 187 | 3,000 | 1,870 |
| 2008-05-07 | 185 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2008-05-02 | 184 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2008-05-01 | 185 | 185 | 181 | 181 | 14,000 | 1,810 |
| 2008-04-30 | 188 | 188 | 183 | 184 | 10,000 | 1,840 |
| 2008-04-28 | 183 | 185 | 180 | 185 | 10,000 | 1,850 |
| 2008-04-25 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
| 2008-04-24 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2008-04-23 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
| 2008-04-22 | 183 | 190 | 183 | 188 | 18,000 | 1,880 |
| 2008-04-21 | 190 | 190 | 187 | 188 | 10,000 | 1,880 |
| 2008-04-18 | 187 | 187 | 186 | 187 | 6,000 | 1,870 |
| 2008-04-17 | 189 | 189 | 187 | 187 | 2,000 | 1,870 |
| 2008-04-16 | 189 | 189 | 185 | 186 | 11,000 | 1,860 |
| 2008-04-15 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2008-04-14 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2008-04-11 | 191 | 195 | 191 | 195 | 7,000 | 1,950 |
| 2008-04-10 | 200 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2008-04-09 | 198 | 198 | 195 | 195 | 6,000 | 1,950 |
| 2008-04-08 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2008-04-07 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2008-04-04 | 201 | 204 | 200 | 204 | 8,000 | 2,040 |
| 2008-04-03 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2008-04-02 | 200 | 200 | 198 | 200 | 7,000 | 2,000 |
| 2008-04-01 | 195 | 196 | 195 | 196 | 4,000 | 1,960 |
| 2008-03-31 | 195 | 210 | 195 | 210 | 2,000 | 2,100 |
| 2008-03-28 | 199 | 199 | 195 | 195 | 2,000 | 1,950 |
| 2008-03-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-03-26 | 217 | 217 | 196 | 204 | 6,000 | 2,040 |
| 2008-03-25 | 228 | 228 | 215 | 220 | 5,000 | 2,200 |
| 2008-03-24 | 216 | 218 | 207 | 218 | 43,000 | 2,180 |
| 2008-03-21 | 225 | 226 | 224 | 226 | 49,000 | 2,260 |
| 2008-03-19 | 223 | 224 | 222 | 224 | 35,000 | 2,240 |
| 2008-03-18 | 220 | 225 | 220 | 223 | 83,000 | 2,230 |
| 2008-03-17 | 208 | 218 | 208 | 218 | 67,000 | 2,180 |
| 2008-03-14 | 197 | 209 | 197 | 209 | 13,000 | 2,090 |
| 2008-03-13 | 191 | 202 | 191 | 202 | 13,000 | 2,020 |
| 2008-03-12 | 200 | 202 | 200 | 202 | 12,000 | 2,020 |
| 2008-03-11 | 188 | 198 | 188 | 195 | 16,000 | 1,950 |
| 2008-03-10 | 189 | 189 | 183 | 183 | 7,000 | 1,830 |
| 2008-03-07 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2008-03-06 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2008-03-05 | 188 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2008-03-04 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2008-03-03 | 186 | 195 | 186 | 195 | 8,000 | 1,950 |
| 2008-02-29 | 195 | 202 | 195 | 201 | 5,000 | 2,010 |
| 2008-02-28 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 2008-02-27 | 199 | 202 | 199 | 202 | 5,000 | 2,020 |
| 2008-02-26 | 200 | 200 | 195 | 198 | 11,000 | 1,980 |
| 2008-02-25 | 194 | 197 | 188 | 197 | 13,000 | 1,970 |
| 2008-02-22 | 190 | 190 | 186 | 186 | 3,000 | 1,860 |
| 2008-02-21 | 190 | 195 | 190 | 191 | 13,000 | 1,910 |
| 2008-02-20 | 191 | 191 | 190 | 190 | 9,000 | 1,900 |
| 2008-02-19 | 190 | 190 | 189 | 190 | 13,000 | 1,900 |
| 2008-02-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-02-14 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2008-02-13 | 182 | 182 | 181 | 181 | 2,000 | 1,810 |
| 2008-02-12 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2008-02-08 | 188 | 189 | 187 | 187 | 6,000 | 1,870 |
| 2008-02-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2008-02-05 | 201 | 201 | 191 | 191 | 3,000 | 1,910 |
| 2008-02-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-01-31 | 200 | 203 | 200 | 203 | 8,000 | 2,030 |
| 2008-01-30 | 190 | 203 | 190 | 202 | 20,000 | 2,020 |
| 2008-01-29 | 185 | 190 | 185 | 190 | 6,000 | 1,900 |
| 2008-01-25 | 182 | 190 | 181 | 190 | 15,000 | 1,900 |
| 2008-01-24 | 177 | 180 | 177 | 180 | 2,000 | 1,800 |
| 2008-01-23 | 176 | 177 | 176 | 177 | 6,000 | 1,770 |
| 2008-01-22 | 180 | 180 | 173 | 173 | 11,000 | 1,730 |
| 2008-01-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-01-18 | 171 | 175 | 167 | 175 | 19,000 | 1,750 |
| 2008-01-17 | 179 | 184 | 170 | 171 | 24,000 | 1,710 |
| 2008-01-16 | 181 | 189 | 180 | 180 | 65,000 | 1,800 |
| 2008-01-15 | 187 | 188 | 181 | 181 | 30,000 | 1,810 |
| 2008-01-11 | 191 | 191 | 186 | 186 | 20,000 | 1,860 |
| 2008-01-10 | 197 | 197 | 191 | 196 | 5,000 | 1,960 |
| 2008-01-09 | 188 | 195 | 188 | 195 | 7,000 | 1,950 |
| 2008-01-08 | 188 | 193 | 188 | 189 | 14,000 | 1,890 |
| 2008-01-07 | 201 | 201 | 191 | 192 | 17,000 | 1,920 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
