5753 日本伸銅(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,033 | 1,033 | 1,030 | 1,031 | 5,500 | 1,031 |
| 2016-12-29 | 1,034 | 1,049 | 1,034 | 1,036 | 1,200 | 1,036 |
| 2016-12-28 | 1,035 | 1,040 | 1,033 | 1,040 | 3,600 | 1,040 |
| 2016-12-27 | 1,045 | 1,045 | 1,031 | 1,042 | 7,200 | 1,042 |
| 2016-12-26 | 1,040 | 1,056 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2016-12-22 | 1,050 | 1,051 | 1,027 | 1,043 | 6,600 | 1,043 |
| 2016-12-21 | 1,070 | 1,070 | 1,044 | 1,050 | 8,800 | 1,050 |
| 2016-12-20 | 1,080 | 1,080 | 1,060 | 1,066 | 6,200 | 1,066 |
| 2016-12-19 | 1,031 | 1,055 | 1,031 | 1,053 | 15,500 | 1,053 |
| 2016-12-16 | 1,025 | 1,030 | 1,007 | 1,028 | 11,200 | 1,028 |
| 2016-12-15 | 1,015 | 1,024 | 1,015 | 1,024 | 4,300 | 1,024 |
| 2016-12-14 | 1,013 | 1,014 | 1,001 | 1,007 | 9,900 | 1,007 |
| 2016-12-13 | 1,009 | 1,012 | 1,005 | 1,012 | 2,500 | 1,012 |
| 2016-12-12 | 1,020 | 1,020 | 1,010 | 1,010 | 5,500 | 1,010 |
| 2016-12-09 | 1,021 | 1,024 | 1,020 | 1,020 | 3,800 | 1,020 |
| 2016-12-08 | 1,018 | 1,025 | 1,017 | 1,021 | 2,300 | 1,021 |
| 2016-12-07 | 1,017 | 1,020 | 1,010 | 1,013 | 7,100 | 1,013 |
| 2016-12-06 | 1,009 | 1,010 | 1,000 | 1,005 | 4,600 | 1,005 |
| 2016-12-05 | 1,000 | 1,007 | 1,000 | 1,004 | 3,700 | 1,004 |
| 2016-12-02 | 1,015 | 1,018 | 992 | 1,003 | 6,700 | 1,003 |
| 2016-12-01 | 1,025 | 1,025 | 1,013 | 1,013 | 2,600 | 1,013 |
| 2016-11-30 | 1,026 | 1,026 | 1,013 | 1,019 | 4,600 | 1,019 |
| 2016-11-29 | 1,028 | 1,033 | 1,000 | 1,001 | 12,900 | 1,001 |
| 2016-11-28 | 1,035 | 1,035 | 1,021 | 1,028 | 6,600 | 1,028 |
| 2016-11-25 | 1,019 | 1,030 | 1,019 | 1,026 | 8,400 | 1,026 |
| 2016-11-24 | 1,025 | 1,027 | 1,015 | 1,024 | 6,300 | 1,024 |
| 2016-11-22 | 997 | 1,018 | 997 | 1,013 | 3,900 | 1,013 |
| 2016-11-21 | 994 | 997 | 985 | 997 | 3,400 | 997 |
| 2016-11-18 | 979 | 990 | 979 | 983 | 6,000 | 983 |
| 2016-11-17 | 978 | 982 | 975 | 980 | 3,700 | 980 |
| 2016-11-16 | 998 | 998 | 979 | 982 | 4,100 | 982 |
| 2016-11-15 | 992 | 994 | 981 | 986 | 4,800 | 986 |
| 2016-11-14 | 1,028 | 1,061 | 990 | 996 | 20,600 | 996 |
| 2016-11-11 | 1,008 | 1,025 | 1,001 | 1,012 | 9,100 | 1,012 |
| 2016-11-10 | 985 | 1,015 | 985 | 991 | 1,600 | 991 |
| 2016-11-09 | 973 | 1,013 | 937 | 955 | 8,000 | 955 |
| 2016-11-08 | 1,000 | 1,003 | 997 | 1,003 | 1,000 | 1,003 |
| 2016-11-07 | 990 | 1,027 | 990 | 1,000 | 5,600 | 1,000 |
| 2016-11-04 | 981 | 999 | 965 | 983 | 6,600 | 983 |
| 2016-11-02 | 1,033 | 1,033 | 988 | 1,005 | 12,400 | 1,005 |
| 2016-11-01 | 1,031 | 1,031 | 1,025 | 1,030 | 3,200 | 1,030 |
| 2016-10-31 | 1,035 | 1,042 | 1,035 | 1,040 | 800 | 1,040 |
| 2016-10-28 | 1,032 | 1,041 | 1,030 | 1,034 | 3,100 | 1,034 |
| 2016-10-27 | 1,027 | 1,032 | 1,005 | 1,032 | 6,600 | 1,032 |
| 2016-10-26 | 1,034 | 1,035 | 1,030 | 1,035 | 1,900 | 1,035 |
| 2016-10-25 | 1,029 | 1,042 | 1,028 | 1,038 | 6,200 | 1,038 |
| 2016-10-24 | 1,028 | 1,046 | 1,028 | 1,035 | 1,200 | 1,035 |
| 2016-10-21 | 1,023 | 1,041 | 1,023 | 1,028 | 2,500 | 1,028 |
| 2016-10-20 | 1,039 | 1,039 | 1,022 | 1,033 | 1,700 | 1,033 |
| 2016-10-19 | 1,026 | 1,040 | 1,026 | 1,039 | 3,200 | 1,039 |
| 2016-10-17 | 1,045 | 1,045 | 1,033 | 1,044 | 800 | 1,044 |
| 2016-10-13 | 1,013 | 1,044 | 1,013 | 1,044 | 9,800 | 1,044 |
| 2016-10-12 | 1,003 | 1,020 | 1,003 | 1,020 | 10,300 | 1,020 |
| 2016-10-11 | 1,008 | 1,017 | 1,007 | 1,016 | 6,300 | 1,016 |
| 2016-10-07 | 1,010 | 1,014 | 1,010 | 1,014 | 1,600 | 1,014 |
| 2016-10-06 | 1,020 | 1,024 | 1,005 | 1,023 | 4,900 | 1,023 |
| 2016-10-05 | 1,001 | 1,025 | 994 | 1,013 | 7,600 | 1,013 |
| 2016-10-04 | 1,009 | 1,024 | 966 | 1,001 | 14,200 | 1,001 |
| 2016-10-03 | 1,002 | 1,040 | 996 | 1,035 | 8,900 | 1,035 |
| 2016-09-30 | 1,017 | 1,017 | 1,000 | 1,000 | 10,400 | 1,000 |
| 2016-09-29 | 1,020 | 1,032 | 1,020 | 1,032 | 9,800 | 1,032 |
| 2016-09-28 | 1,020 | 1,048 | 1,005 | 1,020 | 14,300 | 1,020 |
| 2016-09-27 | 102 | 104 | 102 | 102 | 132,000 | 1,020 |
| 2016-09-26 | 106 | 107 | 105 | 106 | 81,000 | 1,060 |
| 2016-09-23 | 103 | 106 | 103 | 106 | 112,000 | 1,060 |
| 2016-09-21 | 100 | 103 | 100 | 103 | 87,000 | 1,030 |
| 2016-09-20 | 100 | 102 | 100 | 101 | 97,000 | 1,010 |
| 2016-09-16 | 101 | 102 | 100 | 102 | 59,000 | 1,020 |
| 2016-09-15 | 100 | 100 | 98 | 99 | 194,000 | 990 |
| 2016-09-14 | 102 | 102 | 100 | 100 | 145,000 | 1,000 |
| 2016-09-13 | 106 | 106 | 102 | 103 | 218,000 | 1,030 |
| 2016-09-12 | 106 | 109 | 105 | 105 | 264,000 | 1,050 |
| 2016-09-09 | 113 | 113 | 110 | 111 | 83,000 | 1,110 |
| 2016-09-08 | 113 | 114 | 111 | 112 | 108,000 | 1,120 |
| 2016-09-07 | 112 | 114 | 112 | 113 | 87,000 | 1,130 |
| 2016-09-06 | 113 | 115 | 112 | 112 | 98,000 | 1,120 |
| 2016-09-05 | 113 | 117 | 111 | 112 | 221,000 | 1,120 |
| 2016-09-02 | 114 | 115 | 111 | 111 | 158,000 | 1,110 |
| 2016-09-01 | 116 | 116 | 111 | 115 | 275,000 | 1,150 |
| 2016-08-31 | 122 | 127 | 114 | 115 | 1,821,000 | 1,150 |
| 2016-08-30 | 111 | 120 | 111 | 117 | 1,122,000 | 1,170 |
| 2016-08-29 | 110 | 114 | 109 | 112 | 651,000 | 1,120 |
| 2016-08-26 | 108 | 109 | 106 | 107 | 257,000 | 1,070 |
| 2016-08-25 | 110 | 114 | 107 | 108 | 414,000 | 1,080 |
| 2016-08-24 | 107 | 112 | 107 | 109 | 634,000 | 1,090 |
| 2016-08-23 | 107 | 108 | 106 | 106 | 137,000 | 1,060 |
| 2016-08-22 | 107 | 107 | 105 | 106 | 130,000 | 1,060 |
| 2016-08-19 | 105 | 110 | 103 | 106 | 535,000 | 1,060 |
| 2016-08-18 | 109 | 119 | 105 | 106 | 1,977,000 | 1,060 |
| 2016-08-17 | 105 | 107 | 99 | 100 | 323,000 | 1,000 |
| 2016-08-16 | 108 | 110 | 104 | 106 | 652,000 | 1,060 |
| 2016-08-15 | 99 | 124 | 99 | 112 | 4,223,000 | 1,120 |
| 2016-08-12 | 107 | 107 | 96 | 98 | 1,030,000 | 980 |
| 2016-08-10 | 86 | 116 | 85 | 110 | 2,053,000 | 1,100 |
| 2016-08-09 | 85 | 86 | 85 | 86 | 35,000 | 860 |
| 2016-08-08 | 86 | 87 | 86 | 87 | 53,000 | 870 |
| 2016-08-05 | 84 | 86 | 84 | 86 | 25,000 | 860 |
| 2016-08-04 | 85 | 85 | 83 | 83 | 23,000 | 830 |
| 2016-08-03 | 84 | 85 | 84 | 84 | 23,000 | 840 |
| 2016-08-02 | 84 | 84 | 84 | 84 | 15,000 | 840 |
| 2016-08-01 | 85 | 85 | 84 | 85 | 11,000 | 850 |
| 2016-07-29 | 84 | 85 | 84 | 85 | 38,000 | 850 |
| 2016-07-28 | 86 | 86 | 84 | 84 | 38,000 | 840 |
| 2016-07-27 | 85 | 86 | 84 | 86 | 77,000 | 860 |
| 2016-07-26 | 86 | 86 | 85 | 85 | 27,000 | 850 |
| 2016-07-25 | 86 | 86 | 85 | 86 | 20,000 | 860 |
| 2016-07-22 | 85 | 87 | 85 | 87 | 36,000 | 870 |
| 2016-07-21 | 84 | 85 | 84 | 85 | 21,000 | 850 |
| 2016-07-20 | 86 | 86 | 84 | 84 | 14,000 | 840 |
| 2016-07-19 | 85 | 86 | 84 | 86 | 47,000 | 860 |
| 2016-07-15 | 85 | 85 | 84 | 84 | 26,000 | 840 |
| 2016-07-14 | 84 | 85 | 84 | 85 | 15,000 | 850 |
| 2016-07-13 | 85 | 85 | 84 | 85 | 18,000 | 850 |
| 2016-07-12 | 84 | 85 | 84 | 85 | 24,000 | 850 |
| 2016-07-11 | 84 | 84 | 82 | 84 | 24,000 | 840 |
| 2016-07-08 | 81 | 83 | 81 | 83 | 46,000 | 830 |
| 2016-07-07 | 80 | 81 | 80 | 80 | 17,000 | 800 |
| 2016-07-06 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2016-07-05 | 81 | 83 | 81 | 82 | 10,000 | 820 |
| 2016-07-01 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2016-06-30 | 83 | 84 | 83 | 83 | 7,000 | 830 |
| 2016-06-29 | 84 | 84 | 81 | 83 | 15,000 | 830 |
| 2016-06-28 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 2016-06-27 | 78 | 82 | 78 | 80 | 23,000 | 800 |
| 2016-06-24 | 85 | 85 | 78 | 81 | 44,000 | 810 |
| 2016-06-23 | 82 | 86 | 82 | 83 | 31,000 | 830 |
| 2016-06-22 | 85 | 85 | 83 | 83 | 7,000 | 830 |
| 2016-06-21 | 85 | 85 | 83 | 85 | 5,000 | 850 |
| 2016-06-20 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2016-06-17 | 82 | 84 | 82 | 83 | 19,000 | 830 |
| 2016-06-16 | 85 | 86 | 80 | 80 | 36,000 | 800 |
| 2016-06-15 | 85 | 87 | 85 | 87 | 19,000 | 870 |
| 2016-06-14 | 85 | 87 | 84 | 87 | 36,000 | 870 |
| 2016-06-13 | 86 | 86 | 85 | 85 | 74,000 | 850 |
| 2016-06-09 | 84 | 87 | 83 | 87 | 29,000 | 870 |
| 2016-06-08 | 85 | 85 | 84 | 85 | 4,000 | 850 |
| 2016-06-06 | 85 | 87 | 83 | 87 | 13,000 | 870 |
| 2016-06-03 | 84 | 86 | 84 | 85 | 14,000 | 850 |
| 2016-06-02 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2016-06-01 | 87 | 87 | 82 | 85 | 49,000 | 850 |
| 2016-05-31 | 87 | 87 | 86 | 87 | 5,000 | 870 |
| 2016-05-30 | 85 | 87 | 85 | 87 | 4,000 | 870 |
| 2016-05-27 | 87 | 87 | 87 | 87 | 12,000 | 870 |
| 2016-05-26 | 87 | 87 | 86 | 87 | 5,000 | 870 |
| 2016-05-25 | 86 | 87 | 85 | 87 | 4,000 | 870 |
| 2016-05-24 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2016-05-23 | 85 | 87 | 83 | 85 | 23,000 | 850 |
| 2016-05-20 | 85 | 86 | 85 | 86 | 17,000 | 860 |
| 2016-05-19 | 86 | 86 | 85 | 86 | 4,000 | 860 |
| 2016-05-18 | 86 | 86 | 82 | 86 | 42,000 | 860 |
| 2016-05-17 | 87 | 87 | 86 | 86 | 9,000 | 860 |
| 2016-05-16 | 85 | 87 | 85 | 87 | 52,000 | 870 |
| 2016-05-13 | 87 | 89 | 76 | 82 | 121,000 | 820 |
| 2016-05-12 | 88 | 88 | 85 | 87 | 112,000 | 870 |
| 2016-05-11 | 95 | 95 | 85 | 89 | 96,000 | 890 |
| 2016-05-10 | 91 | 95 | 91 | 95 | 43,000 | 950 |
| 2016-05-09 | 91 | 92 | 87 | 90 | 44,000 | 900 |
| 2016-05-06 | 89 | 90 | 89 | 90 | 2,000 | 900 |
| 2016-05-02 | 88 | 89 | 88 | 89 | 24,000 | 890 |
| 2016-04-28 | 96 | 97 | 90 | 91 | 102,000 | 910 |
| 2016-04-27 | 95 | 95 | 92 | 93 | 44,000 | 930 |
| 2016-04-26 | 93 | 95 | 93 | 95 | 18,000 | 950 |
| 2016-04-25 | 94 | 95 | 93 | 95 | 27,000 | 950 |
| 2016-04-22 | 93 | 94 | 92 | 94 | 9,000 | 940 |
| 2016-04-21 | 93 | 94 | 93 | 93 | 9,000 | 930 |
| 2016-04-20 | 93 | 94 | 88 | 94 | 58,000 | 940 |
| 2016-04-19 | 92 | 93 | 92 | 93 | 13,000 | 930 |
| 2016-04-18 | 90 | 94 | 90 | 92 | 17,000 | 920 |
| 2016-04-15 | 91 | 93 | 91 | 92 | 10,000 | 920 |
| 2016-04-14 | 91 | 99 | 90 | 93 | 129,000 | 930 |
| 2016-04-13 | 91 | 91 | 89 | 90 | 19,000 | 900 |
| 2016-04-12 | 88 | 91 | 88 | 90 | 5,000 | 900 |
| 2016-04-11 | 89 | 90 | 88 | 90 | 7,000 | 900 |
| 2016-04-08 | 88 | 90 | 87 | 90 | 21,000 | 900 |
| 2016-04-07 | 92 | 92 | 89 | 91 | 7,000 | 910 |
| 2016-04-06 | 88 | 93 | 86 | 93 | 24,000 | 930 |
| 2016-04-05 | 88 | 90 | 87 | 89 | 30,000 | 890 |
| 2016-04-04 | 92 | 94 | 92 | 93 | 5,000 | 930 |
| 2016-04-01 | 95 | 95 | 92 | 95 | 35,000 | 950 |
| 2016-03-31 | 97 | 98 | 97 | 97 | 8,000 | 970 |
| 2016-03-30 | 97 | 98 | 97 | 97 | 11,000 | 970 |
| 2016-03-29 | 99 | 99 | 96 | 97 | 5,000 | 970 |
| 2016-03-28 | 98 | 98 | 98 | 98 | 20,000 | 980 |
| 2016-03-25 | 95 | 97 | 95 | 96 | 19,000 | 960 |
| 2016-03-24 | 95 | 97 | 95 | 97 | 7,000 | 970 |
| 2016-03-23 | 97 | 97 | 96 | 97 | 6,000 | 970 |
| 2016-03-22 | 95 | 96 | 95 | 96 | 5,000 | 960 |
| 2016-03-18 | 96 | 96 | 94 | 95 | 45,000 | 950 |
| 2016-03-17 | 97 | 97 | 96 | 96 | 19,000 | 960 |
| 2016-03-16 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 2016-03-15 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2016-03-14 | 96 | 97 | 95 | 96 | 30,000 | 960 |
| 2016-03-11 | 95 | 96 | 95 | 96 | 9,000 | 960 |
| 2016-03-10 | 95 | 96 | 94 | 95 | 27,000 | 950 |
| 2016-03-09 | 96 | 98 | 94 | 95 | 71,000 | 950 |
| 2016-03-08 | 97 | 97 | 95 | 97 | 13,000 | 970 |
| 2016-03-07 | 99 | 99 | 97 | 97 | 21,000 | 970 |
| 2016-03-04 | 95 | 100 | 92 | 98 | 111,000 | 980 |
| 2016-03-03 | 94 | 95 | 93 | 95 | 35,000 | 950 |
| 2016-03-02 | 95 | 95 | 92 | 95 | 62,000 | 950 |
| 2016-03-01 | 89 | 92 | 88 | 92 | 31,000 | 920 |
| 2016-02-29 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2016-02-26 | 90 | 92 | 88 | 90 | 25,000 | 900 |
| 2016-02-25 | 88 | 90 | 87 | 89 | 18,000 | 890 |
| 2016-02-24 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2016-02-23 | 88 | 90 | 87 | 89 | 45,000 | 890 |
| 2016-02-22 | 85 | 87 | 85 | 87 | 36,000 | 870 |
| 2016-02-19 | 86 | 86 | 84 | 86 | 12,000 | 860 |
| 2016-02-18 | 85 | 86 | 85 | 86 | 17,000 | 860 |
| 2016-02-17 | 85 | 85 | 82 | 83 | 13,000 | 830 |
| 2016-02-16 | 83 | 85 | 83 | 85 | 93,000 | 850 |
| 2016-02-15 | 79 | 82 | 79 | 82 | 28,000 | 820 |
| 2016-02-12 | 78 | 78 | 75 | 77 | 135,000 | 770 |
| 2016-02-10 | 85 | 85 | 79 | 83 | 86,000 | 830 |
| 2016-02-09 | 85 | 85 | 83 | 85 | 15,000 | 850 |
| 2016-02-08 | 85 | 90 | 85 | 90 | 19,000 | 900 |
| 2016-02-05 | 87 | 88 | 84 | 86 | 55,000 | 860 |
| 2016-02-04 | 89 | 90 | 87 | 88 | 21,000 | 880 |
| 2016-02-03 | 89 | 89 | 85 | 88 | 42,000 | 880 |
| 2016-02-02 | 91 | 92 | 89 | 89 | 27,000 | 890 |
| 2016-02-01 | 89 | 90 | 88 | 90 | 50,000 | 900 |
| 2016-01-29 | 85 | 87 | 85 | 87 | 31,000 | 870 |
| 2016-01-28 | 84 | 86 | 84 | 85 | 34,000 | 850 |
| 2016-01-27 | 84 | 86 | 83 | 85 | 60,000 | 850 |
| 2016-01-26 | 85 | 85 | 82 | 82 | 123,000 | 820 |
| 2016-01-25 | 88 | 88 | 85 | 86 | 114,000 | 860 |
| 2016-01-22 | 84 | 88 | 81 | 84 | 250,000 | 840 |
| 2016-01-21 | 90 | 92 | 79 | 79 | 250,000 | 790 |
| 2016-01-20 | 95 | 95 | 90 | 90 | 83,000 | 900 |
| 2016-01-19 | 94 | 96 | 93 | 94 | 72,000 | 940 |
| 2016-01-18 | 92 | 97 | 92 | 95 | 203,000 | 950 |
| 2016-01-15 | 98 | 99 | 96 | 99 | 46,000 | 990 |
| 2016-01-14 | 99 | 99 | 95 | 97 | 67,000 | 970 |
| 2016-01-13 | 99 | 101 | 97 | 101 | 81,000 | 1,010 |
| 2016-01-12 | 99 | 100 | 96 | 99 | 98,000 | 990 |
| 2016-01-08 | 100 | 100 | 99 | 100 | 62,000 | 1,000 |
| 2016-01-07 | 101 | 102 | 99 | 100 | 77,000 | 1,000 |
| 2016-01-06 | 105 | 105 | 101 | 102 | 53,000 | 1,020 |
| 2016-01-05 | 100 | 106 | 100 | 105 | 44,000 | 1,050 |
| 2016-01-04 | 104 | 104 | 102 | 102 | 12,000 | 1,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
