5753 日本伸銅(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	114	116	114	116	38,000	1,160
2014-12-29	116	116	113	116	37,000	1,160
2014-12-26	113	114	112	114	17,000	1,140
2014-12-25	115	115	112	112	174,000	1,120
2014-12-24	117	117	113	115	78,000	1,150
2014-12-22	119	119	117	118	40,000	1,180
2014-12-19	116	120	116	119	34,000	1,190
2014-12-18	116	116	115	115	25,000	1,150
2014-12-17	116	116	114	115	22,000	1,150
2014-12-16	116	116	116	116	13,000	1,160
2014-12-15	119	119	118	118	13,000	1,180
2014-12-12	120	122	118	119	29,000	1,190
2014-12-11	117	118	116	118	19,000	1,180
2014-12-10	121	121	119	119	22,000	1,190
2014-12-09	123	123	121	122	43,000	1,220
2014-12-08	125	125	124	124	20,000	1,240
2014-12-05	126	126	123	125	13,000	1,250
2014-12-04	126	127	126	126	7,000	1,260
2014-12-03	125	128	125	126	33,000	1,260
2014-12-02	125	126	124	124	23,000	1,240
2014-12-01	129	129	125	125	42,000	1,250
2014-11-28	121	135	121	126	160,000	1,260
2014-11-27	120	122	119	120	31,000	1,200
2014-11-26	119	120	117	119	29,000	1,190
2014-11-25	119	119	118	119	24,000	1,190
2014-11-21	118	119	117	119	23,000	1,190
2014-11-20	117	117	116	117	17,000	1,170
2014-11-19	117	117	116	117	15,000	1,170
2014-11-18	118	118	117	117	8,000	1,170
2014-11-17	117	117	115	116	27,000	1,160
2014-11-14	121	121	116	118	110,000	1,180
2014-11-13	124	124	121	123	13,000	1,230
2014-11-12	123	124	122	124	14,000	1,240
2014-11-11	120	121	120	121	9,000	1,210
2014-11-10	119	119	118	119	11,000	1,190
2014-11-07	120	120	118	119	19,000	1,190
2014-11-06	120	120	119	120	20,000	1,200
2014-11-05	118	120	118	120	43,000	1,200
2014-11-04	121	121	119	120	45,000	1,200
2014-10-31	117	119	117	119	14,000	1,190
2014-10-30	117	118	115	115	24,000	1,150
2014-10-29	117	118	117	117	11,000	1,170
2014-10-28	116	118	116	118	8,000	1,180
2014-10-27	116	117	116	116	7,000	1,160
2014-10-24	118	118	116	117	23,000	1,170
2014-10-23	117	119	117	118	7,000	1,180
2014-10-22	119	119	119	119	2,000	1,190
2014-10-21	118	120	116	116	29,000	1,160
2014-10-20	116	117	115	117	35,000	1,170
2014-10-17	122	122	115	115	102,000	1,150
2014-10-16	125	127	124	125	25,000	1,250
2014-10-15	126	127	126	126	10,000	1,260
2014-10-14	124	126	124	125	32,000	1,250
2014-10-10	127	128	126	128	80,000	1,280
2014-10-09	137	137	132	132	46,000	1,320
2014-10-08	137	137	137	137	2,000	1,370
2014-10-07	136	140	136	140	9,000	1,400
2014-10-06	137	139	137	139	11,000	1,390
2014-10-03	135	137	131	136	61,000	1,360
2014-10-02	135	136	134	136	57,000	1,360
2014-10-01	141	141	138	138	21,000	1,380
2014-09-30	141	142	140	141	57,000	1,410
2014-09-29	141	141	141	141	7,000	1,410
2014-09-26	141	142	141	141	18,000	1,410
2014-09-25	142	144	141	142	23,000	1,420
2014-09-24	143	144	140	144	43,000	1,440
2014-09-22	144	146	142	144	62,000	1,440
2014-09-19	140	141	140	141	16,000	1,410
2014-09-18	141	141	139	139	24,000	1,390
2014-09-17	142	143	139	140	24,000	1,400
2014-09-16	140	142	139	142	19,000	1,420
2014-09-12	140	141	140	140	28,000	1,400
2014-09-11	142	142	141	141	18,000	1,410
2014-09-10	142	142	139	140	59,000	1,400
2014-09-09	144	144	142	142	19,000	1,420
2014-09-08	146	147	142	142	52,000	1,420
2014-09-05	142	143	142	143	41,000	1,430
2014-09-04	144	144	140	142	35,000	1,420
2014-09-03	146	147	143	145	57,000	1,450
2014-09-02	151	151	143	146	149,000	1,460
2014-09-01	142	162	142	148	525,000	1,480
2014-08-29	135	137	135	137	15,000	1,370
2014-08-28	133	138	133	136	37,000	1,360
2014-08-27	134	134	133	134	18,000	1,340
2014-08-26	135	135	133	134	35,000	1,340
2014-08-25	135	135	134	134	52,000	1,340
2014-08-22	135	136	135	135	21,000	1,350
2014-08-21	134	135	134	135	25,000	1,350
2014-08-20	134	136	134	135	29,000	1,350
2014-08-19	135	137	135	135	38,000	1,350
2014-08-18	135	135	134	135	39,000	1,350
2014-08-15	134	135	134	134	11,000	1,340
2014-08-14	135	135	133	135	19,000	1,350
2014-08-13	134	135	134	135	33,000	1,350
2014-08-12	138	138	134	135	47,000	1,350
2014-08-11	138	140	136	138	46,000	1,380
2014-08-08	138	142	134	134	49,000	1,340
2014-08-07	140	140	137	138	24,000	1,380
2014-08-06	138	140	138	140	19,000	1,400
2014-08-05	142	142	139	140	31,000	1,400
2014-08-04	144	144	140	141	15,000	1,410
2014-08-01	141	142	140	142	43,000	1,420
2014-07-31	149	150	143	143	112,000	1,430
2014-07-30	151	153	148	150	58,000	1,500
2014-07-29	149	153	149	151	56,000	1,510
2014-07-28	149	151	148	148	70,000	1,480
2014-07-25	151	153	148	148	149,000	1,480
2014-07-24	151	153	147	148	145,000	1,480
2014-07-23	143	156	143	156	239,000	1,560
2014-07-22	142	142	140	141	39,000	1,410
2014-07-18	138	145	136	144	93,000	1,440
2014-07-17	141	141	138	139	78,000	1,390
2014-07-16	143	143	140	140	38,000	1,400
2014-07-15	148	148	142	144	68,000	1,440
2014-07-14	139	147	137	145	210,000	1,450
2014-07-11	142	142	137	138	161,000	1,380
2014-07-10	153	153	138	144	300,000	1,440
2014-07-09	155	155	152	154	59,000	1,540
2014-07-08	156	158	155	155	87,000	1,550
2014-07-07	163	168	154	156	288,000	1,560
2014-07-04	163	168	159	159	412,000	1,590
2014-07-03	170	171	158	159	426,000	1,590
2014-07-02	175	183	165	176	1,195,000	1,760
2014-07-01	144	184	140	184	3,532,000	1,840
2014-06-30	127	136	124	134	212,000	1,340
2014-06-27	125	129	117	124	202,000	1,240
2014-06-26	121	127	120	127	230,000	1,270
2014-06-25	116	122	116	120	99,000	1,200
2014-06-24	114	117	114	117	28,000	1,170
2014-06-23	116	116	115	115	50,000	1,150
2014-06-20	116	116	116	116	17,000	1,160
2014-06-19	115	118	114	116	65,000	1,160
2014-06-18	112	114	112	114	26,000	1,140
2014-06-16	111	112	111	112	13,000	1,120
2014-06-13	108	110	108	110	11,000	1,100
2014-06-12	108	109	108	109	6,000	1,090
2014-06-11	108	109	108	109	7,000	1,090
2014-06-10	107	108	107	108	17,000	1,080
2014-06-09	107	108	107	107	10,000	1,070
2014-06-06	107	108	107	107	14,000	1,070
2014-06-05	108	108	106	106	26,000	1,060
2014-06-04	109	109	107	108	44,000	1,080
2014-06-03	109	109	108	108	12,000	1,080
2014-06-02	110	110	110	110	2,000	1,100
2014-05-30	111	111	110	110	10,000	1,100
2014-05-29	110	110	110	110	1,000	1,100
2014-05-28	110	111	108	111	28,000	1,110
2014-05-27	108	109	108	109	2,000	1,090
2014-05-26	109	110	109	110	7,000	1,100
2014-05-23	108	110	108	110	5,000	1,100
2014-05-22	103	106	103	106	18,000	1,060
2014-05-21	104	104	100	101	48,000	1,010
2014-05-20	104	104	104	104	2,000	1,040
2014-05-19	109	109	107	107	5,000	1,070
2014-05-16	110	110	110	110	20,000	1,100
2014-05-15	110	111	110	110	13,000	1,100
2014-05-14	109	110	109	110	6,000	1,100
2014-05-13	106	107	106	107	7,000	1,070
2014-05-12	108	108	106	107	18,000	1,070
2014-05-08	109	110	107	109	10,000	1,090
2014-05-07	108	108	107	107	9,000	1,070
2014-05-02	108	109	108	108	4,000	1,080
2014-05-01	108	108	105	107	40,000	1,070
2014-04-30	110	110	109	110	5,000	1,100
2014-04-28	111	111	110	110	10,000	1,100
2014-04-25	113	113	111	113	7,000	1,130
2014-04-24	112	114	112	114	3,000	1,140
2014-04-23	110	110	110	110	1,000	1,100
2014-04-22	110	114	109	110	21,000	1,100
2014-04-21	110	110	109	110	24,000	1,100
2014-04-18	108	108	108	108	19,000	1,080
2014-04-17	111	111	109	110	18,000	1,100
2014-04-16	107	108	107	108	8,000	1,080
2014-04-15	108	108	107	107	10,000	1,070
2014-04-14	105	108	105	108	2,000	1,080
2014-04-11	109	109	107	107	15,000	1,070
2014-04-10	108	108	107	108	23,000	1,080
2014-04-09	111	111	106	106	60,000	1,060
2014-04-08	112	112	110	111	24,000	1,110
2014-04-07	113	113	111	111	18,000	1,110
2014-04-04	112	112	112	112	11,000	1,120
2014-04-03	114	114	112	112	20,000	1,120
2014-04-02	115	115	114	114	33,000	1,140
2014-04-01	115	115	110	114	42,000	1,140
2014-03-31	111	117	110	110	79,000	1,100
2014-03-28	106	109	106	109	12,000	1,090
2014-03-27	105	110	105	110	6,000	1,100
2014-03-26	105	105	105	105	10,000	1,050
2014-03-25	107	107	107	107	9,000	1,070
2014-03-24	105	108	105	108	12,000	1,080
2014-03-20	106	106	104	104	18,000	1,040
2014-03-19	106	108	105	105	25,000	1,050
2014-03-18	105	106	105	106	3,000	1,060
2014-03-17	106	107	105	105	5,000	1,050
2014-03-14	106	106	104	105	4,000	1,050
2014-03-13	109	109	107	107	31,000	1,070
2014-03-12	107	111	107	110	40,000	1,100
2014-03-11	106	106	106	106	3,000	1,060
2014-03-10	106	106	105	105	6,000	1,050
2014-03-07	105	106	105	106	8,000	1,060
2014-03-06	104	104	103	103	13,000	1,030
2014-03-05	102	104	102	104	7,000	1,040
2014-03-04	104	104	101	101	16,000	1,010
2014-03-03	100	105	99	105	34,000	1,050
2014-02-28	101	102	101	102	20,000	1,020
2014-02-27	103	103	103	103	5,000	1,030
2014-02-26	104	104	104	104	1,000	1,040
2014-02-25	105	106	103	104	9,000	1,040
2014-02-24	103	104	103	104	7,000	1,040
2014-02-21	101	103	99	103	19,000	1,030
2014-02-20	101	101	100	100	5,000	1,000
2014-02-19	101	102	101	102	4,000	1,020
2014-02-18	99	101	99	101	3,000	1,010
2014-02-17	101	101	100	101	6,000	1,010
2014-02-14	103	103	97	97	53,000	970
2014-02-13	104	104	104	104	9,000	1,040
2014-02-12	105	105	104	104	22,000	1,040
2014-02-10	106	106	105	106	7,000	1,060
2014-02-07	104	105	104	105	11,000	1,050
2014-02-06	102	103	101	103	11,000	1,030
2014-02-05	105	105	100	102	34,000	1,020
2014-02-04	101	101	100	101	29,000	1,010
2014-02-03	105	106	104	104	15,000	1,040
2014-01-31	109	109	106	108	30,000	1,080
2014-01-30	113	113	110	110	31,000	1,100
2014-01-29	112	114	112	114	10,000	1,140
2014-01-28	108	111	108	111	12,000	1,110
2014-01-27	111	111	108	109	46,000	1,090
2014-01-24	114	116	112	114	25,000	1,140
2014-01-23	117	119	116	116	28,000	1,160
2014-01-22	119	119	113	116	52,000	1,160
2014-01-21	123	125	118	120	122,000	1,200
2014-01-20	114	120	114	120	74,000	1,200
2014-01-17	113	115	113	114	38,000	1,140
2014-01-16	112	114	111	114	56,000	1,140
2014-01-15	111	114	111	113	22,000	1,130
2014-01-14	110	111	107	110	42,000	1,100
2014-01-10	111	115	108	113	200,000	1,130
2014-01-09	105	114	104	111	219,000	1,110
2014-01-08	104	106	104	104	27,000	1,040
2014-01-07	104	104	103	103	5,000	1,030
2014-01-06	103	105	103	105	16,000	1,050

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