5753 日本伸銅(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 103 | 105 | 103 | 105 | 37,000 | 1,050 |
| 2013-12-27 | 102 | 103 | 101 | 103 | 10,000 | 1,030 |
| 2013-12-26 | 100 | 101 | 100 | 101 | 24,000 | 1,010 |
| 2013-12-25 | 100 | 101 | 98 | 98 | 44,000 | 980 |
| 2013-12-24 | 100 | 100 | 98 | 100 | 11,000 | 1,000 |
| 2013-12-20 | 100 | 100 | 99 | 100 | 26,000 | 1,000 |
| 2013-12-19 | 100 | 100 | 100 | 100 | 22,000 | 1,000 |
| 2013-12-18 | 101 | 101 | 100 | 100 | 31,000 | 1,000 |
| 2013-12-17 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2013-12-16 | 102 | 102 | 100 | 101 | 10,000 | 1,010 |
| 2013-12-12 | 101 | 102 | 101 | 102 | 16,000 | 1,020 |
| 2013-12-11 | 101 | 101 | 101 | 101 | 19,000 | 1,010 |
| 2013-12-10 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2013-12-09 | 102 | 102 | 101 | 101 | 12,000 | 1,010 |
| 2013-12-06 | 101 | 102 | 101 | 102 | 5,000 | 1,020 |
| 2013-12-05 | 103 | 103 | 101 | 102 | 82,000 | 1,020 |
| 2013-12-04 | 103 | 104 | 103 | 104 | 12,000 | 1,040 |
| 2013-12-03 | 104 | 104 | 103 | 104 | 20,000 | 1,040 |
| 2013-12-02 | 105 | 105 | 104 | 104 | 19,000 | 1,040 |
| 2013-11-29 | 105 | 106 | 104 | 106 | 15,000 | 1,060 |
| 2013-11-28 | 105 | 106 | 105 | 105 | 13,000 | 1,050 |
| 2013-11-27 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2013-11-26 | 105 | 105 | 104 | 104 | 24,000 | 1,040 |
| 2013-11-25 | 106 | 106 | 105 | 105 | 20,000 | 1,050 |
| 2013-11-22 | 104 | 105 | 104 | 105 | 28,000 | 1,050 |
| 2013-11-21 | 103 | 104 | 103 | 104 | 14,000 | 1,040 |
| 2013-11-20 | 103 | 107 | 102 | 102 | 61,000 | 1,020 |
| 2013-11-18 | 104 | 104 | 102 | 103 | 28,000 | 1,030 |
| 2013-11-15 | 104 | 104 | 104 | 104 | 17,000 | 1,040 |
| 2013-11-14 | 104 | 104 | 102 | 103 | 7,000 | 1,030 |
| 2013-11-13 | 104 | 104 | 103 | 103 | 17,000 | 1,030 |
| 2013-11-12 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-11-11 | 101 | 105 | 101 | 104 | 8,000 | 1,040 |
| 2013-11-08 | 101 | 102 | 101 | 102 | 13,000 | 1,020 |
| 2013-11-07 | 102 | 105 | 101 | 103 | 25,000 | 1,030 |
| 2013-11-06 | 100 | 101 | 100 | 101 | 45,000 | 1,010 |
| 2013-11-05 | 105 | 105 | 103 | 103 | 11,000 | 1,030 |
| 2013-11-01 | 106 | 106 | 103 | 104 | 14,000 | 1,040 |
| 2013-10-30 | 108 | 108 | 107 | 108 | 25,000 | 1,080 |
| 2013-10-29 | 106 | 106 | 105 | 106 | 7,000 | 1,060 |
| 2013-10-28 | 107 | 107 | 106 | 106 | 12,000 | 1,060 |
| 2013-10-25 | 107 | 107 | 105 | 106 | 29,000 | 1,060 |
| 2013-10-24 | 105 | 106 | 104 | 106 | 19,000 | 1,060 |
| 2013-10-23 | 104 | 104 | 104 | 104 | 11,000 | 1,040 |
| 2013-10-22 | 106 | 107 | 104 | 106 | 19,000 | 1,060 |
| 2013-10-21 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2013-10-18 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2013-10-17 | 104 | 104 | 104 | 104 | 6,000 | 1,040 |
| 2013-10-16 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2013-10-15 | 104 | 104 | 101 | 103 | 27,000 | 1,030 |
| 2013-10-11 | 105 | 105 | 103 | 104 | 8,000 | 1,040 |
| 2013-10-10 | 104 | 104 | 104 | 104 | 12,000 | 1,040 |
| 2013-10-09 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2013-10-08 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2013-10-07 | 105 | 105 | 100 | 100 | 17,000 | 1,000 |
| 2013-10-04 | 104 | 105 | 102 | 103 | 9,000 | 1,030 |
| 2013-10-03 | 104 | 104 | 103 | 104 | 14,000 | 1,040 |
| 2013-10-02 | 106 | 107 | 105 | 105 | 42,000 | 1,050 |
| 2013-10-01 | 105 | 108 | 105 | 106 | 29,000 | 1,060 |
| 2013-09-30 | 105 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2013-09-27 | 108 | 108 | 104 | 108 | 23,000 | 1,080 |
| 2013-09-26 | 105 | 111 | 103 | 106 | 32,000 | 1,060 |
| 2013-09-25 | 106 | 116 | 102 | 106 | 195,000 | 1,060 |
| 2013-09-24 | 102 | 104 | 102 | 104 | 19,000 | 1,040 |
| 2013-09-20 | 101 | 104 | 101 | 104 | 30,000 | 1,040 |
| 2013-09-19 | 100 | 103 | 100 | 101 | 23,000 | 1,010 |
| 2013-09-18 | 101 | 101 | 100 | 100 | 40,000 | 1,000 |
| 2013-09-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2013-09-13 | 99 | 100 | 99 | 100 | 16,000 | 1,000 |
| 2013-09-12 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2013-09-11 | 99 | 99 | 98 | 98 | 8,000 | 980 |
| 2013-09-10 | 99 | 100 | 99 | 99 | 8,000 | 990 |
| 2013-09-09 | 97 | 98 | 97 | 98 | 14,000 | 980 |
| 2013-09-06 | 96 | 96 | 96 | 96 | 18,000 | 960 |
| 2013-09-05 | 96 | 96 | 95 | 96 | 7,000 | 960 |
| 2013-09-04 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2013-09-03 | 96 | 96 | 95 | 95 | 21,000 | 950 |
| 2013-09-02 | 96 | 96 | 94 | 96 | 18,000 | 960 |
| 2013-08-30 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2013-08-29 | 97 | 97 | 96 | 96 | 14,000 | 960 |
| 2013-08-28 | 96 | 99 | 96 | 99 | 6,000 | 990 |
| 2013-08-26 | 98 | 100 | 98 | 100 | 9,000 | 1,000 |
| 2013-08-23 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2013-08-22 | 96 | 97 | 95 | 97 | 11,000 | 970 |
| 2013-08-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2013-08-16 | 97 | 99 | 97 | 98 | 5,000 | 980 |
| 2013-08-14 | 99 | 99 | 98 | 98 | 13,000 | 980 |
| 2013-08-13 | 100 | 100 | 100 | 100 | 16,000 | 1,000 |
| 2013-08-12 | 97 | 99 | 97 | 99 | 11,000 | 990 |
| 2013-08-09 | 98 | 98 | 97 | 97 | 11,000 | 970 |
| 2013-08-08 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2013-08-07 | 101 | 101 | 99 | 99 | 15,000 | 990 |
| 2013-08-06 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2013-08-05 | 99 | 108 | 99 | 105 | 13,000 | 1,050 |
| 2013-08-02 | 98 | 99 | 98 | 99 | 20,000 | 990 |
| 2013-08-01 | 99 | 99 | 95 | 96 | 10,000 | 960 |
| 2013-07-31 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2013-07-30 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2013-07-29 | 100 | 101 | 96 | 97 | 13,000 | 970 |
| 2013-07-26 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2013-07-25 | 99 | 101 | 99 | 101 | 20,000 | 1,010 |
| 2013-07-24 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2013-07-23 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2013-07-22 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-07-19 | 103 | 103 | 101 | 101 | 15,000 | 1,010 |
| 2013-07-18 | 104 | 104 | 102 | 103 | 12,000 | 1,030 |
| 2013-07-17 | 102 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2013-07-16 | 101 | 102 | 101 | 102 | 10,000 | 1,020 |
| 2013-07-12 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2013-07-11 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2013-07-10 | 103 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2013-07-09 | 101 | 103 | 101 | 103 | 5,000 | 1,030 |
| 2013-07-08 | 100 | 102 | 100 | 101 | 26,000 | 1,010 |
| 2013-07-05 | 98 | 102 | 98 | 98 | 23,000 | 980 |
| 2013-07-04 | 100 | 100 | 98 | 98 | 6,000 | 980 |
| 2013-07-03 | 99 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2013-07-02 | 98 | 99 | 98 | 98 | 4,000 | 980 |
| 2013-07-01 | 97 | 98 | 97 | 98 | 5,000 | 980 |
| 2013-06-28 | 93 | 97 | 93 | 97 | 45,000 | 970 |
| 2013-06-27 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2013-06-26 | 95 | 95 | 93 | 93 | 20,000 | 930 |
| 2013-06-25 | 95 | 95 | 94 | 95 | 8,000 | 950 |
| 2013-06-24 | 96 | 97 | 96 | 97 | 4,000 | 970 |
| 2013-06-21 | 94 | 95 | 93 | 95 | 17,000 | 950 |
| 2013-06-19 | 95 | 96 | 95 | 96 | 11,000 | 960 |
| 2013-06-18 | 95 | 95 | 94 | 94 | 17,000 | 940 |
| 2013-06-17 | 92 | 95 | 92 | 95 | 11,000 | 950 |
| 2013-06-14 | 94 | 94 | 92 | 93 | 16,000 | 930 |
| 2013-06-13 | 95 | 95 | 93 | 93 | 36,000 | 930 |
| 2013-06-12 | 97 | 97 | 94 | 96 | 59,000 | 960 |
| 2013-06-11 | 99 | 105 | 94 | 96 | 58,000 | 960 |
| 2013-06-10 | 98 | 98 | 95 | 98 | 20,000 | 980 |
| 2013-06-07 | 98 | 98 | 94 | 97 | 35,000 | 970 |
| 2013-06-06 | 100 | 100 | 99 | 99 | 26,000 | 990 |
| 2013-06-05 | 104 | 104 | 101 | 102 | 24,000 | 1,020 |
| 2013-06-04 | 103 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2013-06-03 | 105 | 105 | 103 | 103 | 19,000 | 1,030 |
| 2013-05-31 | 106 | 107 | 105 | 105 | 30,000 | 1,050 |
| 2013-05-30 | 106 | 106 | 105 | 106 | 18,000 | 1,060 |
| 2013-05-29 | 108 | 108 | 106 | 107 | 43,000 | 1,070 |
| 2013-05-28 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2013-05-27 | 105 | 106 | 105 | 106 | 15,000 | 1,060 |
| 2013-05-24 | 107 | 108 | 106 | 108 | 23,000 | 1,080 |
| 2013-05-23 | 111 | 111 | 106 | 106 | 62,000 | 1,060 |
| 2013-05-22 | 111 | 113 | 109 | 109 | 136,000 | 1,090 |
| 2013-05-21 | 108 | 110 | 107 | 110 | 82,000 | 1,100 |
| 2013-05-20 | 107 | 108 | 106 | 107 | 79,000 | 1,070 |
| 2013-05-17 | 105 | 107 | 105 | 107 | 20,000 | 1,070 |
| 2013-05-16 | 109 | 109 | 104 | 105 | 102,000 | 1,050 |
| 2013-05-15 | 112 | 113 | 107 | 109 | 203,000 | 1,090 |
| 2013-05-14 | 109 | 113 | 109 | 113 | 36,000 | 1,130 |
| 2013-05-13 | 110 | 111 | 109 | 110 | 34,000 | 1,100 |
| 2013-05-10 | 109 | 110 | 108 | 109 | 40,000 | 1,090 |
| 2013-05-09 | 111 | 111 | 107 | 108 | 73,000 | 1,080 |
| 2013-05-08 | 111 | 111 | 109 | 111 | 46,000 | 1,110 |
| 2013-05-07 | 112 | 112 | 109 | 110 | 39,000 | 1,100 |
| 2013-05-02 | 108 | 109 | 107 | 109 | 18,000 | 1,090 |
| 2013-05-01 | 109 | 110 | 109 | 109 | 12,000 | 1,090 |
| 2013-04-30 | 109 | 110 | 109 | 109 | 19,000 | 1,090 |
| 2013-04-26 | 112 | 112 | 110 | 111 | 31,000 | 1,110 |
| 2013-04-25 | 111 | 112 | 110 | 111 | 61,000 | 1,110 |
| 2013-04-24 | 110 | 111 | 109 | 111 | 48,000 | 1,110 |
| 2013-04-23 | 108 | 110 | 108 | 109 | 26,000 | 1,090 |
| 2013-04-22 | 109 | 109 | 107 | 108 | 21,000 | 1,080 |
| 2013-04-19 | 107 | 107 | 106 | 107 | 22,000 | 1,070 |
| 2013-04-18 | 107 | 108 | 106 | 108 | 18,000 | 1,080 |
| 2013-04-17 | 108 | 109 | 108 | 109 | 24,000 | 1,090 |
| 2013-04-16 | 105 | 107 | 102 | 107 | 39,000 | 1,070 |
| 2013-04-15 | 108 | 108 | 105 | 106 | 56,000 | 1,060 |
| 2013-04-12 | 109 | 109 | 108 | 109 | 56,000 | 1,090 |
| 2013-04-11 | 108 | 109 | 107 | 109 | 102,000 | 1,090 |
| 2013-04-10 | 111 | 111 | 107 | 107 | 54,000 | 1,070 |
| 2013-04-09 | 111 | 112 | 106 | 110 | 122,000 | 1,100 |
| 2013-04-08 | 112 | 112 | 109 | 110 | 11,000 | 1,100 |
| 2013-04-05 | 110 | 111 | 107 | 110 | 24,000 | 1,100 |
| 2013-04-04 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2013-04-03 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2013-04-02 | 108 | 108 | 105 | 105 | 24,000 | 1,050 |
| 2013-04-01 | 109 | 109 | 106 | 108 | 12,000 | 1,080 |
| 2013-03-29 | 113 | 114 | 111 | 112 | 10,000 | 1,120 |
| 2013-03-28 | 115 | 115 | 110 | 111 | 15,000 | 1,110 |
| 2013-03-26 | 115 | 119 | 112 | 115 | 19,000 | 1,150 |
| 2013-03-25 | 113 | 117 | 113 | 115 | 40,000 | 1,150 |
| 2013-03-22 | 115 | 115 | 114 | 114 | 9,000 | 1,140 |
| 2013-03-21 | 115 | 115 | 114 | 114 | 15,000 | 1,140 |
| 2013-03-19 | 115 | 116 | 114 | 114 | 23,000 | 1,140 |
| 2013-03-18 | 112 | 117 | 112 | 114 | 25,000 | 1,140 |
| 2013-03-15 | 115 | 115 | 111 | 114 | 56,000 | 1,140 |
| 2013-03-14 | 108 | 114 | 107 | 114 | 53,000 | 1,140 |
| 2013-03-13 | 108 | 108 | 108 | 108 | 15,000 | 1,080 |
| 2013-03-12 | 110 | 110 | 108 | 108 | 42,000 | 1,080 |
| 2013-03-11 | 107 | 110 | 107 | 110 | 43,000 | 1,100 |
| 2013-03-08 | 106 | 107 | 105 | 107 | 19,000 | 1,070 |
| 2013-03-07 | 107 | 107 | 106 | 106 | 16,000 | 1,060 |
| 2013-03-06 | 107 | 107 | 104 | 107 | 29,000 | 1,070 |
| 2013-03-05 | 107 | 107 | 105 | 105 | 10,000 | 1,050 |
| 2013-03-04 | 106 | 107 | 105 | 107 | 9,000 | 1,070 |
| 2013-03-01 | 107 | 107 | 106 | 106 | 4,000 | 1,060 |
| 2013-02-28 | 103 | 106 | 103 | 106 | 16,000 | 1,060 |
| 2013-02-27 | 104 | 104 | 102 | 103 | 17,000 | 1,030 |
| 2013-02-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2013-02-25 | 106 | 106 | 104 | 106 | 9,000 | 1,060 |
| 2013-02-22 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2013-02-21 | 103 | 103 | 102 | 103 | 17,000 | 1,030 |
| 2013-02-20 | 103 | 103 | 102 | 103 | 5,000 | 1,030 |
| 2013-02-19 | 102 | 104 | 102 | 102 | 10,000 | 1,020 |
| 2013-02-18 | 103 | 103 | 102 | 103 | 9,000 | 1,030 |
| 2013-02-15 | 103 | 104 | 97 | 101 | 84,000 | 1,010 |
| 2013-02-14 | 105 | 107 | 101 | 105 | 60,000 | 1,050 |
| 2013-02-13 | 109 | 109 | 106 | 106 | 75,000 | 1,060 |
| 2013-02-12 | 110 | 110 | 109 | 109 | 44,000 | 1,090 |
| 2013-02-08 | 110 | 110 | 109 | 109 | 27,000 | 1,090 |
| 2013-02-07 | 110 | 111 | 109 | 110 | 57,000 | 1,100 |
| 2013-02-06 | 109 | 112 | 109 | 109 | 56,000 | 1,090 |
| 2013-02-05 | 109 | 110 | 107 | 108 | 19,000 | 1,080 |
| 2013-02-04 | 108 | 109 | 107 | 109 | 66,000 | 1,090 |
| 2013-02-01 | 108 | 108 | 106 | 108 | 23,000 | 1,080 |
| 2013-01-31 | 107 | 108 | 106 | 107 | 30,000 | 1,070 |
| 2013-01-30 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2013-01-29 | 106 | 108 | 106 | 106 | 32,000 | 1,060 |
| 2013-01-28 | 105 | 106 | 103 | 106 | 46,000 | 1,060 |
| 2013-01-25 | 107 | 108 | 105 | 107 | 19,000 | 1,070 |
| 2013-01-24 | 104 | 106 | 103 | 106 | 13,000 | 1,060 |
| 2013-01-23 | 106 | 106 | 104 | 104 | 35,000 | 1,040 |
| 2013-01-22 | 107 | 107 | 106 | 106 | 10,000 | 1,060 |
| 2013-01-21 | 106 | 107 | 106 | 107 | 21,000 | 1,070 |
| 2013-01-18 | 106 | 107 | 105 | 106 | 10,000 | 1,060 |
| 2013-01-17 | 103 | 106 | 102 | 104 | 65,000 | 1,040 |
| 2013-01-16 | 109 | 109 | 103 | 103 | 76,000 | 1,030 |
| 2013-01-15 | 110 | 112 | 109 | 109 | 46,000 | 1,090 |
| 2013-01-11 | 108 | 110 | 108 | 109 | 41,000 | 1,090 |
| 2013-01-10 | 107 | 108 | 106 | 107 | 38,000 | 1,070 |
| 2013-01-09 | 107 | 109 | 106 | 107 | 42,000 | 1,070 |
| 2013-01-08 | 106 | 107 | 105 | 107 | 39,000 | 1,070 |
| 2013-01-07 | 107 | 107 | 105 | 106 | 36,000 | 1,060 |
| 2013-01-04 | 105 | 113 | 104 | 104 | 76,000 | 1,040 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
