5753 日本伸銅(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 105 | 105 | 101 | 103 | 34,000 | 1,030 |
| 2012-12-27 | 101 | 103 | 101 | 103 | 21,000 | 1,030 |
| 2012-12-26 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2012-12-25 | 103 | 103 | 99 | 99 | 39,000 | 990 |
| 2012-12-21 | 100 | 100 | 98 | 98 | 19,000 | 980 |
| 2012-12-20 | 100 | 102 | 100 | 100 | 29,000 | 1,000 |
| 2012-12-19 | 97 | 100 | 97 | 100 | 90,000 | 1,000 |
| 2012-12-18 | 97 | 97 | 95 | 97 | 29,000 | 970 |
| 2012-12-17 | 97 | 97 | 95 | 95 | 33,000 | 950 |
| 2012-12-14 | 94 | 96 | 94 | 95 | 41,000 | 950 |
| 2012-12-13 | 94 | 95 | 93 | 94 | 26,000 | 940 |
| 2012-12-12 | 93 | 94 | 93 | 93 | 25,000 | 930 |
| 2012-12-11 | 93 | 93 | 92 | 92 | 20,000 | 920 |
| 2012-12-10 | 93 | 95 | 93 | 93 | 24,000 | 930 |
| 2012-12-07 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2012-12-06 | 94 | 94 | 93 | 93 | 23,000 | 930 |
| 2012-12-05 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2012-12-04 | 94 | 94 | 92 | 93 | 12,000 | 930 |
| 2012-12-03 | 93 | 95 | 93 | 95 | 17,000 | 950 |
| 2012-11-29 | 93 | 94 | 93 | 93 | 20,000 | 930 |
| 2012-11-28 | 94 | 95 | 94 | 94 | 16,000 | 940 |
| 2012-11-27 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 2012-11-26 | 93 | 95 | 93 | 94 | 16,000 | 940 |
| 2012-11-22 | 93 | 93 | 92 | 93 | 22,000 | 930 |
| 2012-11-21 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-11-20 | 93 | 93 | 92 | 92 | 10,000 | 920 |
| 2012-11-19 | 90 | 91 | 90 | 91 | 14,000 | 910 |
| 2012-11-16 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2012-11-15 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2012-11-14 | 89 | 91 | 89 | 91 | 9,000 | 910 |
| 2012-11-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2012-11-12 | 92 | 92 | 90 | 91 | 9,000 | 910 |
| 2012-11-08 | 90 | 92 | 90 | 92 | 12,000 | 920 |
| 2012-11-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2012-11-06 | 90 | 91 | 89 | 90 | 15,000 | 900 |
| 2012-11-05 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2012-11-02 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2012-11-01 | 90 | 91 | 90 | 90 | 32,000 | 900 |
| 2012-10-31 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2012-10-30 | 93 | 93 | 90 | 90 | 21,000 | 900 |
| 2012-10-29 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2012-10-26 | 94 | 94 | 93 | 93 | 12,000 | 930 |
| 2012-10-25 | 93 | 94 | 91 | 94 | 9,000 | 940 |
| 2012-10-24 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2012-10-23 | 91 | 92 | 91 | 92 | 7,000 | 920 |
| 2012-10-22 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2012-10-19 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2012-10-18 | 89 | 92 | 89 | 92 | 11,000 | 920 |
| 2012-10-17 | 89 | 90 | 89 | 89 | 8,000 | 890 |
| 2012-10-15 | 88 | 89 | 88 | 89 | 8,000 | 890 |
| 2012-10-12 | 89 | 90 | 89 | 89 | 6,000 | 890 |
| 2012-10-11 | 89 | 91 | 89 | 91 | 8,000 | 910 |
| 2012-10-10 | 89 | 91 | 88 | 91 | 9,000 | 910 |
| 2012-10-09 | 90 | 90 | 90 | 90 | 8,000 | 900 |
| 2012-10-05 | 92 | 93 | 92 | 93 | 2,000 | 930 |
| 2012-10-04 | 92 | 92 | 91 | 91 | 6,000 | 910 |
| 2012-10-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2012-10-02 | 92 | 93 | 91 | 93 | 13,000 | 930 |
| 2012-10-01 | 93 | 93 | 92 | 92 | 13,000 | 920 |
| 2012-09-28 | 91 | 95 | 90 | 95 | 22,000 | 950 |
| 2012-09-27 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2012-09-26 | 90 | 92 | 90 | 92 | 16,000 | 920 |
| 2012-09-25 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2012-09-24 | 91 | 91 | 90 | 91 | 6,000 | 910 |
| 2012-09-21 | 91 | 92 | 90 | 90 | 12,000 | 900 |
| 2012-09-20 | 93 | 94 | 92 | 92 | 11,000 | 920 |
| 2012-09-19 | 91 | 93 | 91 | 93 | 11,000 | 930 |
| 2012-09-18 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2012-09-14 | 92 | 94 | 92 | 93 | 23,000 | 930 |
| 2012-09-13 | 90 | 91 | 89 | 91 | 13,000 | 910 |
| 2012-09-12 | 89 | 90 | 89 | 90 | 20,000 | 900 |
| 2012-09-11 | 92 | 92 | 90 | 92 | 6,000 | 920 |
| 2012-09-10 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2012-09-07 | 89 | 92 | 89 | 92 | 22,000 | 920 |
| 2012-09-06 | 88 | 88 | 88 | 88 | 11,000 | 880 |
| 2012-09-05 | 89 | 89 | 88 | 89 | 14,000 | 890 |
| 2012-09-04 | 90 | 91 | 88 | 91 | 28,000 | 910 |
| 2012-09-03 | 91 | 93 | 91 | 93 | 12,000 | 930 |
| 2012-08-31 | 93 | 93 | 91 | 92 | 21,000 | 920 |
| 2012-08-30 | 92 | 93 | 91 | 93 | 10,000 | 930 |
| 2012-08-29 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2012-08-28 | 93 | 93 | 92 | 92 | 15,000 | 920 |
| 2012-08-27 | 95 | 95 | 93 | 94 | 14,000 | 940 |
| 2012-08-24 | 94 | 95 | 92 | 95 | 24,000 | 950 |
| 2012-08-23 | 95 | 96 | 95 | 96 | 7,000 | 960 |
| 2012-08-22 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2012-08-21 | 97 | 97 | 96 | 96 | 10,000 | 960 |
| 2012-08-20 | 97 | 98 | 96 | 97 | 13,000 | 970 |
| 2012-08-17 | 98 | 98 | 96 | 97 | 31,000 | 970 |
| 2012-08-16 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 2012-08-15 | 95 | 95 | 93 | 93 | 14,000 | 930 |
| 2012-08-14 | 94 | 95 | 94 | 95 | 11,000 | 950 |
| 2012-08-13 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2012-08-10 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2012-08-09 | 95 | 95 | 94 | 95 | 9,000 | 950 |
| 2012-08-08 | 94 | 95 | 94 | 95 | 14,000 | 950 |
| 2012-08-07 | 94 | 94 | 93 | 94 | 10,000 | 940 |
| 2012-08-06 | 94 | 95 | 94 | 94 | 10,000 | 940 |
| 2012-08-03 | 95 | 95 | 94 | 95 | 17,000 | 950 |
| 2012-08-02 | 95 | 96 | 95 | 95 | 7,000 | 950 |
| 2012-08-01 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2012-07-31 | 96 | 97 | 96 | 97 | 6,000 | 970 |
| 2012-07-30 | 97 | 97 | 95 | 96 | 12,000 | 960 |
| 2012-07-27 | 96 | 97 | 95 | 97 | 20,000 | 970 |
| 2012-07-26 | 93 | 95 | 93 | 94 | 30,000 | 940 |
| 2012-07-25 | 98 | 98 | 94 | 94 | 28,000 | 940 |
| 2012-07-24 | 97 | 97 | 94 | 97 | 21,000 | 970 |
| 2012-07-23 | 99 | 99 | 97 | 97 | 23,000 | 970 |
| 2012-07-20 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2012-07-19 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2012-07-18 | 100 | 100 | 96 | 98 | 56,000 | 980 |
| 2012-07-17 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2012-07-13 | 99 | 100 | 99 | 100 | 15,000 | 1,000 |
| 2012-07-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-07-11 | 100 | 100 | 99 | 100 | 14,000 | 1,000 |
| 2012-07-10 | 101 | 101 | 100 | 100 | 21,000 | 1,000 |
| 2012-07-09 | 103 | 103 | 100 | 101 | 31,000 | 1,010 |
| 2012-07-06 | 105 | 105 | 102 | 103 | 22,000 | 1,030 |
| 2012-07-05 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2012-07-04 | 106 | 106 | 106 | 106 | 16,000 | 1,060 |
| 2012-07-03 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 2012-07-02 | 107 | 107 | 104 | 105 | 20,000 | 1,050 |
| 2012-06-29 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2012-06-28 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2012-06-27 | 102 | 102 | 101 | 102 | 15,000 | 1,020 |
| 2012-06-26 | 101 | 101 | 100 | 100 | 33,000 | 1,000 |
| 2012-06-25 | 103 | 103 | 101 | 101 | 61,000 | 1,010 |
| 2012-06-22 | 99 | 100 | 99 | 100 | 27,000 | 1,000 |
| 2012-06-21 | 101 | 101 | 100 | 100 | 19,000 | 1,000 |
| 2012-06-20 | 100 | 101 | 99 | 101 | 43,000 | 1,010 |
| 2012-06-19 | 97 | 99 | 96 | 99 | 124,000 | 990 |
| 2012-06-18 | 100 | 101 | 100 | 101 | 19,000 | 1,010 |
| 2012-06-15 | 99 | 100 | 99 | 99 | 9,000 | 990 |
| 2012-06-14 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2012-06-13 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2012-06-12 | 102 | 102 | 100 | 100 | 5,000 | 1,000 |
| 2012-06-11 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2012-06-07 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2012-06-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2012-06-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2012-06-04 | 100 | 100 | 97 | 100 | 26,000 | 1,000 |
| 2012-06-01 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2012-05-31 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2012-05-30 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2012-05-29 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2012-05-28 | 103 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2012-05-25 | 104 | 104 | 100 | 103 | 11,000 | 1,030 |
| 2012-05-24 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2012-05-23 | 101 | 101 | 99 | 99 | 4,000 | 990 |
| 2012-05-22 | 100 | 101 | 100 | 100 | 5,000 | 1,000 |
| 2012-05-21 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2012-05-18 | 101 | 101 | 97 | 97 | 26,000 | 970 |
| 2012-05-17 | 100 | 102 | 100 | 102 | 14,000 | 1,020 |
| 2012-05-16 | 101 | 103 | 100 | 100 | 19,000 | 1,000 |
| 2012-05-15 | 106 | 106 | 99 | 101 | 45,000 | 1,010 |
| 2012-05-14 | 111 | 111 | 106 | 107 | 23,000 | 1,070 |
| 2012-05-11 | 113 | 114 | 108 | 111 | 27,000 | 1,110 |
| 2012-05-10 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2012-05-09 | 117 | 117 | 112 | 112 | 14,000 | 1,120 |
| 2012-05-08 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2012-05-07 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
| 2012-05-02 | 115 | 116 | 115 | 116 | 5,000 | 1,160 |
| 2012-05-01 | 117 | 117 | 115 | 115 | 13,000 | 1,150 |
| 2012-04-27 | 118 | 118 | 117 | 117 | 12,000 | 1,170 |
| 2012-04-26 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2012-04-25 | 120 | 120 | 117 | 118 | 15,000 | 1,180 |
| 2012-04-24 | 118 | 118 | 116 | 118 | 21,000 | 1,180 |
| 2012-04-23 | 119 | 121 | 118 | 118 | 9,000 | 1,180 |
| 2012-04-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2012-04-19 | 118 | 118 | 116 | 118 | 41,000 | 1,180 |
| 2012-04-18 | 119 | 119 | 116 | 118 | 40,000 | 1,180 |
| 2012-04-17 | 119 | 119 | 118 | 118 | 7,000 | 1,180 |
| 2012-04-16 | 120 | 120 | 116 | 118 | 19,000 | 1,180 |
| 2012-04-13 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2012-04-12 | 119 | 120 | 119 | 119 | 13,000 | 1,190 |
| 2012-04-11 | 117 | 119 | 116 | 119 | 15,000 | 1,190 |
| 2012-04-10 | 120 | 121 | 119 | 119 | 35,000 | 1,190 |
| 2012-04-09 | 121 | 121 | 119 | 121 | 16,000 | 1,210 |
| 2012-04-06 | 121 | 123 | 121 | 123 | 18,000 | 1,230 |
| 2012-04-05 | 122 | 122 | 121 | 122 | 33,000 | 1,220 |
| 2012-04-04 | 125 | 126 | 123 | 125 | 38,000 | 1,250 |
| 2012-04-03 | 128 | 128 | 126 | 127 | 22,000 | 1,270 |
| 2012-04-02 | 131 | 132 | 129 | 129 | 11,000 | 1,290 |
| 2012-03-30 | 129 | 132 | 129 | 130 | 24,000 | 1,300 |
| 2012-03-29 | 132 | 142 | 127 | 130 | 53,000 | 1,300 |
| 2012-03-28 | 130 | 134 | 130 | 132 | 23,000 | 1,320 |
| 2012-03-27 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2012-03-26 | 135 | 135 | 133 | 133 | 12,000 | 1,330 |
| 2012-03-23 | 132 | 136 | 132 | 136 | 25,000 | 1,360 |
| 2012-03-22 | 131 | 133 | 131 | 132 | 22,000 | 1,320 |
| 2012-03-21 | 138 | 138 | 134 | 135 | 41,000 | 1,350 |
| 2012-03-19 | 135 | 138 | 134 | 138 | 16,000 | 1,380 |
| 2012-03-16 | 134 | 137 | 131 | 137 | 89,000 | 1,370 |
| 2012-03-15 | 136 | 137 | 132 | 134 | 84,000 | 1,340 |
| 2012-03-14 | 130 | 134 | 128 | 134 | 29,000 | 1,340 |
| 2012-03-13 | 127 | 128 | 126 | 127 | 27,000 | 1,270 |
| 2012-03-12 | 127 | 130 | 127 | 127 | 35,000 | 1,270 |
| 2012-03-09 | 126 | 128 | 120 | 126 | 68,000 | 1,260 |
| 2012-03-08 | 126 | 128 | 126 | 128 | 21,000 | 1,280 |
| 2012-03-07 | 123 | 127 | 122 | 127 | 27,000 | 1,270 |
| 2012-03-06 | 125 | 126 | 124 | 125 | 23,000 | 1,250 |
| 2012-03-05 | 129 | 129 | 126 | 126 | 7,000 | 1,260 |
| 2012-03-02 | 129 | 129 | 126 | 129 | 19,000 | 1,290 |
| 2012-03-01 | 131 | 134 | 128 | 128 | 43,000 | 1,280 |
| 2012-02-29 | 130 | 139 | 129 | 130 | 95,000 | 1,300 |
| 2012-02-28 | 129 | 129 | 128 | 128 | 5,000 | 1,280 |
| 2012-02-27 | 130 | 130 | 129 | 129 | 31,000 | 1,290 |
| 2012-02-24 | 133 | 133 | 125 | 125 | 73,000 | 1,250 |
| 2012-02-23 | 124 | 125 | 123 | 125 | 20,000 | 1,250 |
| 2012-02-22 | 123 | 123 | 122 | 122 | 18,000 | 1,220 |
| 2012-02-21 | 120 | 121 | 120 | 121 | 10,000 | 1,210 |
| 2012-02-20 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2012-02-17 | 119 | 119 | 119 | 119 | 20,000 | 1,190 |
| 2012-02-16 | 122 | 123 | 119 | 119 | 49,000 | 1,190 |
| 2012-02-15 | 120 | 121 | 119 | 121 | 16,000 | 1,210 |
| 2012-02-14 | 118 | 119 | 117 | 118 | 61,000 | 1,180 |
| 2012-02-13 | 118 | 119 | 117 | 117 | 31,000 | 1,170 |
| 2012-02-10 | 125 | 125 | 123 | 124 | 12,000 | 1,240 |
| 2012-02-09 | 123 | 123 | 122 | 123 | 23,000 | 1,230 |
| 2012-02-08 | 123 | 123 | 121 | 123 | 14,000 | 1,230 |
| 2012-02-07 | 121 | 123 | 121 | 123 | 6,000 | 1,230 |
| 2012-02-06 | 119 | 123 | 119 | 121 | 11,000 | 1,210 |
| 2012-02-03 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 2012-02-02 | 119 | 123 | 119 | 122 | 11,000 | 1,220 |
| 2012-02-01 | 121 | 121 | 118 | 119 | 8,000 | 1,190 |
| 2012-01-31 | 120 | 121 | 117 | 119 | 91,000 | 1,190 |
| 2012-01-30 | 121 | 127 | 119 | 120 | 65,000 | 1,200 |
| 2012-01-27 | 118 | 120 | 118 | 119 | 60,000 | 1,190 |
| 2012-01-26 | 117 | 121 | 117 | 119 | 97,000 | 1,190 |
| 2012-01-25 | 120 | 120 | 117 | 117 | 173,000 | 1,170 |
| 2012-01-24 | 120 | 120 | 117 | 119 | 10,000 | 1,190 |
| 2012-01-23 | 117 | 120 | 117 | 117 | 17,000 | 1,170 |
| 2012-01-20 | 115 | 115 | 114 | 114 | 31,000 | 1,140 |
| 2012-01-19 | 117 | 117 | 116 | 116 | 14,000 | 1,160 |
| 2012-01-18 | 112 | 116 | 112 | 116 | 34,000 | 1,160 |
| 2012-01-17 | 111 | 112 | 110 | 111 | 21,000 | 1,110 |
| 2012-01-16 | 109 | 110 | 106 | 110 | 28,000 | 1,100 |
| 2012-01-13 | 107 | 109 | 105 | 109 | 21,000 | 1,090 |
| 2012-01-12 | 108 | 109 | 108 | 108 | 8,000 | 1,080 |
| 2012-01-11 | 110 | 110 | 108 | 108 | 17,000 | 1,080 |
| 2012-01-10 | 106 | 110 | 106 | 110 | 42,000 | 1,100 |
| 2012-01-06 | 111 | 111 | 108 | 108 | 9,000 | 1,080 |
| 2012-01-05 | 108 | 111 | 108 | 111 | 11,000 | 1,110 |
| 2012-01-04 | 106 | 108 | 105 | 108 | 6,000 | 1,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
