5753 日本伸銅(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	103	104	103	104	24,000	1,040
2011-12-29	103	103	101	102	10,000	1,020
2011-12-28	104	104	101	102	29,000	1,020
2011-12-27	104	104	102	102	26,000	1,020
2011-12-26	113	113	104	104	39,000	1,040
2011-12-22	109	109	108	108	20,000	1,080
2011-12-21	110	111	110	111	3,000	1,110
2011-12-20	109	109	109	109	1,000	1,090
2011-12-19	115	115	106	106	17,000	1,060
2011-12-16	115	115	115	115	3,000	1,150
2011-12-14	115	116	114	114	13,000	1,140
2011-12-13	112	112	111	111	8,000	1,110
2011-12-12	113	113	113	113	1,000	1,130
2011-12-09	114	114	112	112	2,000	1,120
2011-12-08	115	115	115	115	1,000	1,150
2011-12-07	115	116	115	116	3,000	1,160
2011-12-05	110	115	110	115	20,000	1,150
2011-12-02	107	109	107	109	6,000	1,090
2011-12-01	106	107	106	107	4,000	1,070
2011-11-30	101	105	100	105	26,000	1,050
2011-11-29	101	102	100	102	6,000	1,020
2011-11-25	100	100	98	99	10,000	990
2011-11-24	102	102	98	98	24,000	980
2011-11-22	101	102	100	102	8,000	1,020
2011-11-21	101	101	101	101	4,000	1,010
2011-11-18	105	105	100	101	37,000	1,010
2011-11-17	105	105	104	105	8,000	1,050
2011-11-16	107	107	105	105	4,000	1,050
2011-11-15	106	106	106	106	1,000	1,060
2011-11-14	110	110	106	107	4,000	1,070
2011-11-11	106	107	105	106	15,000	1,060
2011-11-10	108	108	108	108	4,000	1,080
2011-11-09	109	109	109	109	4,000	1,090
2011-11-08	108	108	108	108	3,000	1,080
2011-11-07	111	111	111	111	1,000	1,110
2011-11-04	111	111	110	111	17,000	1,110
2011-11-02	110	110	110	110	5,000	1,100
2011-11-01	111	112	111	112	2,000	1,120
2011-10-31	112	112	111	112	5,000	1,120
2011-10-28	118	118	110	110	26,000	1,100
2011-10-27	112	113	112	113	4,000	1,130
2011-10-26	112	112	112	112	2,000	1,120
2011-10-25	114	114	111	111	7,000	1,110
2011-10-24	109	114	109	110	18,000	1,100
2011-10-20	113	113	113	113	1,000	1,130
2011-10-19	114	114	114	114	1,000	1,140
2011-10-18	114	114	114	114	1,000	1,140
2011-10-17	112	119	112	119	13,000	1,190
2011-10-13	111	113	111	113	4,000	1,130
2011-10-11	109	111	109	111	6,000	1,110
2011-10-07	108	108	108	108	2,000	1,080
2011-10-04	107	109	107	109	12,000	1,090
2011-10-03	108	108	108	108	3,000	1,080
2011-09-30	110	110	110	110	1,000	1,100
2011-09-29	110	111	110	111	11,000	1,110
2011-09-28	108	108	108	108	6,000	1,080
2011-09-26	116	116	108	108	32,000	1,080
2011-09-22	116	117	114	114	8,000	1,140
2011-09-21	118	118	116	116	30,000	1,160
2011-09-16	118	119	118	118	9,000	1,180
2011-09-15	119	119	118	118	3,000	1,180
2011-09-14	121	121	121	121	2,000	1,210
2011-09-13	119	119	119	119	2,000	1,190
2011-09-12	122	122	119	119	7,000	1,190
2011-09-09	122	122	122	122	1,000	1,220
2011-09-08	121	122	120	122	10,000	1,220
2011-09-07	123	125	123	125	4,000	1,250
2011-09-06	120	124	120	121	3,000	1,210
2011-09-05	126	126	121	122	10,000	1,220
2011-09-02	123	124	123	124	3,000	1,240
2011-09-01	124	124	122	123	13,000	1,230
2011-08-31	128	128	125	125	2,000	1,250
2011-08-30	127	127	125	125	5,000	1,250
2011-08-29	124	129	124	125	3,000	1,250
2011-08-25	128	128	123	124	5,000	1,240
2011-08-24	125	125	125	125	1,000	1,250
2011-08-23	121	123	121	123	10,000	1,230
2011-08-22	124	124	121	122	19,000	1,220
2011-08-19	128	128	126	126	6,000	1,260
2011-08-18	130	130	130	130	7,000	1,300
2011-08-16	127	128	127	128	2,000	1,280
2011-08-15	126	130	126	130	15,000	1,300
2011-08-12	130	130	130	130	4,000	1,300
2011-08-11	121	131	121	130	12,000	1,300
2011-08-10	124	124	124	124	4,000	1,240
2011-08-09	124	124	116	122	31,000	1,220
2011-08-08	124	126	124	125	14,000	1,250
2011-08-05	130	132	129	129	16,000	1,290
2011-08-04	131	133	130	133	5,000	1,330
2011-08-03	134	134	130	130	12,000	1,300
2011-08-02	135	135	134	135	5,000	1,350
2011-08-01	135	141	135	137	5,000	1,370
2011-07-29	136	136	135	136	6,000	1,360
2011-07-28	138	138	137	137	3,000	1,370
2011-07-27	138	138	138	138	1,000	1,380
2011-07-26	137	139	137	139	11,000	1,390
2011-07-25	143	143	137	138	12,000	1,380
2011-07-22	138	139	138	138	9,000	1,380
2011-07-21	138	139	137	138	4,000	1,380
2011-07-20	138	140	138	138	4,000	1,380
2011-07-19	137	137	136	137	8,000	1,370
2011-07-15	137	138	137	138	5,000	1,380
2011-07-14	138	139	138	139	6,000	1,390
2011-07-13	140	140	138	138	5,000	1,380
2011-07-12	144	144	141	141	11,000	1,410
2011-07-11	146	146	144	144	6,000	1,440
2011-07-08	143	147	143	145	12,000	1,450
2011-07-07	140	140	140	140	4,000	1,400
2011-07-06	139	142	138	142	11,000	1,420
2011-07-05	140	141	139	139	8,000	1,390
2011-07-04	139	139	138	139	6,000	1,390
2011-07-01	139	139	136	136	9,000	1,360
2011-06-30	135	138	135	138	2,000	1,380
2011-06-29	137	138	137	138	4,000	1,380
2011-06-28	135	135	135	135	2,000	1,350
2011-06-27	139	139	134	134	6,000	1,340
2011-06-24	133	137	133	137	6,000	1,370
2011-06-23	136	136	133	133	2,000	1,330
2011-06-22	131	136	131	136	8,000	1,360
2011-06-21	129	129	129	129	6,000	1,290
2011-06-20	132	132	129	129	18,000	1,290
2011-06-17	132	132	132	132	2,000	1,320
2011-06-16	132	132	132	132	6,000	1,320
2011-06-15	135	135	132	132	6,000	1,320
2011-06-14	134	135	134	134	5,000	1,340
2011-06-13	131	131	131	131	5,000	1,310
2011-06-10	132	132	132	132	4,000	1,320
2011-06-09	133	133	132	132	2,000	1,320
2011-06-08	134	134	133	133	2,000	1,330
2011-06-07	136	136	134	134	9,000	1,340
2011-06-06	136	136	135	136	7,000	1,360
2011-06-03	138	138	136	136	10,000	1,360
2011-06-01	141	141	141	141	2,000	1,410
2011-05-31	138	138	138	138	2,000	1,380
2011-05-30	138	138	137	137	4,000	1,370
2011-05-27	139	139	136	136	5,000	1,360
2011-05-26	139	139	138	138	3,000	1,380
2011-05-25	140	140	139	139	6,000	1,390
2011-05-24	142	142	136	140	24,000	1,400
2011-05-20	140	140	139	140	8,000	1,400
2011-05-19	140	140	139	139	9,000	1,390
2011-05-18	139	139	139	139	5,000	1,390
2011-05-17	140	140	137	138	28,000	1,380
2011-05-16	145	145	141	141	38,000	1,410
2011-05-13	154	154	147	147	76,000	1,470
2011-05-12	163	163	162	162	22,000	1,620
2011-05-11	165	166	164	164	28,000	1,640
2011-05-10	165	167	165	167	15,000	1,670
2011-05-09	165	167	165	167	14,000	1,670
2011-05-06	161	166	158	165	44,000	1,650
2011-05-02	160	161	155	161	45,000	1,610
2011-04-28	158	158	155	155	7,000	1,550
2011-04-27	155	155	154	155	5,000	1,550
2011-04-26	153	153	153	153	4,000	1,530
2011-04-25	155	155	155	155	4,000	1,550
2011-04-22	152	152	152	152	1,000	1,520
2011-04-21	155	155	153	153	10,000	1,530
2011-04-20	153	154	153	154	11,000	1,540
2011-04-19	151	152	151	152	10,000	1,520
2011-04-18	151	152	151	152	9,000	1,520
2011-04-15	152	152	150	150	7,000	1,500
2011-04-14	153	153	152	152	7,000	1,520
2011-04-13	154	154	152	152	5,000	1,520
2011-04-12	151	153	151	152	16,000	1,520
2011-04-11	152	154	152	152	11,000	1,520
2011-04-08	146	152	146	152	10,000	1,520
2011-04-07	146	147	146	147	6,000	1,470
2011-04-06	151	151	144	149	30,000	1,490
2011-04-05	155	157	151	152	28,000	1,520
2011-04-04	154	157	153	157	25,000	1,570
2011-04-01	157	157	154	154	21,000	1,540
2011-03-31	158	158	149	156	70,000	1,560
2011-03-30	152	156	149	156	50,000	1,560
2011-03-29	158	158	145	152	71,000	1,520
2011-03-28	157	160	157	158	7,000	1,580
2011-03-25	164	168	158	158	43,000	1,580
2011-03-24	163	165	161	162	25,000	1,620
2011-03-23	167	168	162	163	52,000	1,630
2011-03-22	171	173	160	168	75,000	1,680
2011-03-18	155	167	147	162	64,000	1,620
2011-03-17	119	140	118	140	74,000	1,400
2011-03-16	115	125	115	121	56,000	1,210
2011-03-15	130	135	101	120	103,000	1,200
2011-03-14	133	147	133	140	76,000	1,400
2011-03-11	173	173	172	173	9,000	1,730
2011-03-10	180	180	177	177	17,000	1,770
2011-03-09	181	183	180	180	29,000	1,800
2011-03-08	179	182	179	179	20,000	1,790
2011-03-07	181	181	179	179	5,000	1,790
2011-03-04	182	182	180	182	15,000	1,820
2011-03-03	175	182	175	181	46,000	1,810
2011-03-02	175	178	174	175	45,000	1,750
2011-03-01	182	182	180	181	13,000	1,810
2011-02-28	173	182	173	182	43,000	1,820
2011-02-25	177	178	171	173	37,000	1,730
2011-02-24	181	181	173	176	120,000	1,760
2011-02-23	181	186	181	182	59,000	1,820
2011-02-22	194	194	188	190	101,000	1,900
2011-02-21	186	196	185	196	110,000	1,960
2011-02-18	178	185	177	182	75,000	1,820
2011-02-17	179	179	176	177	39,000	1,770
2011-02-16	180	180	177	177	50,000	1,770
2011-02-15	182	182	176	179	46,000	1,790
2011-02-14	182	183	176	181	113,000	1,810
2011-02-10	180	182	176	181	124,000	1,810
2011-02-09	178	179	174	176	97,000	1,760
2011-02-08	170	175	170	175	151,000	1,750
2011-02-07	169	170	167	170	42,000	1,700
2011-02-04	169	169	167	168	38,000	1,680
2011-02-03	163	165	162	165	20,000	1,650
2011-02-02	166	167	161	161	42,000	1,610
2011-02-01	161	167	161	164	49,000	1,640
2011-01-31	161	163	156	160	63,000	1,600
2011-01-28	171	171	164	167	99,000	1,670
2011-01-27	162	166	160	166	36,000	1,660
2011-01-26	162	166	159	162	65,000	1,620
2011-01-25	163	167	162	163	199,000	1,630
2011-01-24	155	159	153	159	67,000	1,590
2011-01-21	156	156	149	150	126,000	1,500
2011-01-20	158	160	154	154	88,000	1,540
2011-01-19	151	159	151	159	158,000	1,590
2011-01-18	151	151	149	151	10,000	1,510
2011-01-17	149	151	149	151	39,000	1,510
2011-01-14	151	151	149	149	12,000	1,490
2011-01-13	151	152	149	151	55,000	1,510
2011-01-12	153	153	150	152	53,000	1,520
2011-01-11	150	152	150	152	35,000	1,520
2011-01-07	150	151	149	151	43,000	1,510
2011-01-06	147	150	146	150	63,000	1,500
2011-01-05	146	147	145	147	20,000	1,470
2011-01-04	146	147	145	146	27,000	1,460

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