1. HOME >
  2. 株価時系列 >
  3. 5753 >
  4. 2019年

5753 日本伸銅(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5161,5331,5051,5333,1001,533
2019-12-271,4821,5001,4811,5002,6001,500
2019-12-261,5091,5091,4821,4822,8001,482
2019-12-251,5091,5141,5011,5013,9001,501
2019-12-241,5171,5181,5111,5143,2001,514
2019-12-231,5491,5491,5151,5174,5001,517
2019-12-201,5561,5701,5311,5514,5001,551
2019-12-191,5001,5831,5001,55514,5001,555
2019-12-181,4591,4951,4541,4957,5001,495
2019-12-171,4421,4531,4411,4531,4001,453
2019-12-161,4311,4521,4311,4402,5001,440
2019-12-131,4101,4571,4101,4493,4001,449
2019-12-121,4201,4231,4101,4211,4001,421
2019-12-111,4121,4151,4121,4151,0001,415
2019-12-101,4121,4121,4101,4102001,410
2019-12-091,4001,4101,4001,4102,1001,410
2019-12-061,4171,4171,4101,4109001,410
2019-12-051,4031,4161,3851,4021,3001,402
2019-12-041,4121,4251,3801,3803,1001,380
2019-12-031,4041,4101,4041,4101,0001,410
2019-12-021,4091,4161,4071,4081,3001,408
2019-11-291,4151,4201,4151,4179001,417
2019-11-281,4381,4381,4061,4171,7001,417
2019-11-271,4601,4601,4431,4501,3001,450
2019-11-261,4481,4611,4331,4514,4001,451
2019-11-251,4001,4301,4001,4301,1001,430
2019-11-221,3701,3961,3701,3962,9001,396
2019-11-211,3991,4001,3591,3752,7001,375
2019-11-201,3401,3881,3401,3757,4001,375
2019-11-191,3221,3471,3221,3472,7001,347
2019-11-181,3131,3261,3131,3202,1001,320
2019-11-151,2991,3041,2801,2878,6001,287
2019-11-141,2791,3001,2681,29911,7001,299
2019-11-131,2701,2701,2551,2707,9001,270
2019-11-121,2691,2701,2631,2703,4001,270
2019-11-111,2641,2691,2631,2692,1001,269
2019-11-081,2641,2641,2511,2517001,251
2019-11-071,2511,2641,2511,2641,5001,264
2019-11-061,2511,2511,2511,2513001,251
2019-11-051,2751,2791,2471,2511,1001,251
2019-11-011,2771,2771,2461,2464001,246
2019-10-311,2421,2471,2421,2472001,247
2019-10-30---1,258-1,258
2019-10-291,2781,2781,2571,2581,2001,258
2019-10-281,2361,2631,2361,2631,4001,263
2019-10-251,2301,2361,2301,2365001,236
2019-10-241,2461,2461,2321,2366001,236
2019-10-231,2411,2481,2331,2461,4001,246
2019-10-211,2221,2581,2221,2452,5001,245
2019-10-181,2121,2261,2101,2212,0001,221
2019-10-171,2211,2211,2091,2091,8001,209
2019-10-161,2101,2161,2091,2121,3001,212
2019-10-151,2101,2101,2071,2091,6001,209
2019-10-111,2061,2101,2061,2103001,210
2019-10-101,2021,2311,2021,2277001,227
2019-10-091,2011,2011,2011,2011001,201
2019-10-081,2281,2281,2001,2002001,200
2019-10-071,1971,1981,1971,1982001,198
2019-10-041,2001,2001,1981,1984001,198
2019-10-031,2041,2041,1971,1976001,197
2019-10-021,2051,2111,2041,2046001,204
2019-10-011,2111,2241,2021,2241,4001,224
2019-09-301,2221,2221,2131,2132001,213
2019-09-271,2001,2181,2001,2182,5001,218
2019-09-261,2141,2141,2001,2006001,200
2019-09-251,2001,2021,1891,2006001,200
2019-09-241,2241,2241,2241,2241001,224
2019-09-201,2101,2121,1821,1965,0001,196
2019-09-191,1961,2111,1961,2104,8001,210
2019-09-181,1701,2001,1701,1862,1001,186
2019-09-171,2121,2121,1991,2001,1001,200
2019-09-131,2091,2121,2091,2122001,212
2019-09-121,1991,2181,1981,2092,0001,209
2019-09-111,1991,2201,1991,2181,9001,218
2019-09-101,1741,1871,1701,1871,1001,187
2019-09-091,1481,1741,1471,1742,4001,174
2019-09-061,1461,1461,1431,1432,9001,143
2019-09-051,1451,1511,1451,1512001,151
2019-09-041,1401,1401,1401,1402001,140
2019-09-031,1211,1401,1211,1403,3001,140
2019-09-021,1251,1251,1251,1252001,125
2019-08-301,1121,1311,1121,1252,0001,125
2019-08-291,1131,1131,0981,1068001,106
2019-08-281,1141,1141,1001,1132,6001,113
2019-08-271,1151,1191,1151,1162,4001,116
2019-08-261,1181,1211,1161,1161,7001,116
2019-08-231,1381,1381,1381,1384001,138
2019-08-221,1601,1611,1551,1574001,157
2019-08-211,1641,1661,1501,1501,9001,150
2019-08-201,1621,1621,1621,1621001,162
2019-08-191,1721,1721,1721,1722001,172
2019-08-161,1811,1811,1381,1551,7001,155
2019-08-151,1571,1571,1541,1546001,154
2019-08-141,1321,1381,1321,1384001,138
2019-08-131,1571,1601,1151,1221,7001,122
2019-08-091,2501,2501,1621,1621,4001,162
2019-08-081,1441,2551,1101,2552,4001,255
2019-08-071,1791,1991,1541,1552,1001,155
2019-08-061,1901,1911,1601,1716,7001,171
2019-08-051,2281,2281,1911,1915,3001,191
2019-08-021,1801,2281,1761,2283,6001,228
2019-08-011,1531,1931,1531,1902,7001,190
2019-07-311,1651,1671,1501,1541,3001,154
2019-07-301,1621,1631,1581,1582,4001,158
2019-07-291,1441,1441,1441,1441001,144
2019-07-261,1321,1321,1321,1329001,132
2019-07-251,1321,1331,1321,1323001,132
2019-07-241,1301,1511,1261,1265001,126
2019-07-231,1231,1281,1231,1289001,128
2019-07-221,1231,1431,1231,1439001,143
2019-07-191,1441,1441,1231,1236001,123
2019-07-181,1161,1201,1151,1208001,120
2019-07-171,1251,1251,1201,1201,5001,120
2019-07-161,1401,1401,1291,1299001,129
2019-07-121,1501,1781,1421,1422,2001,142
2019-07-111,1591,1591,1501,1508001,150
2019-07-101,1551,1591,1501,1591,1001,159
2019-07-091,1611,1611,1551,1555001,155
2019-07-081,1501,1911,1501,1613,5001,161
2019-07-051,1641,1691,1641,1651,0001,165
2019-07-041,1621,1631,1511,1581,6001,158
2019-07-031,1931,1931,1531,1611,5001,161
2019-07-021,1341,1981,1041,1987,1001,198
2019-07-011,1121,1241,1121,1173,4001,117
2019-06-281,1051,1101,1051,1051,0001,105
2019-06-271,1241,1261,1171,1171,7001,117
2019-06-261,1291,1291,1241,1245001,124
2019-06-251,1331,1331,1231,1232,1001,123
2019-06-241,1281,1281,1271,1271,1001,127
2019-06-211,1311,1311,1221,1226001,122
2019-06-201,1341,1341,1341,1343001,134
2019-06-191,1401,1401,1381,1381,1001,138
2019-06-181,1351,1351,1351,1352001,135
2019-06-171,1361,1541,1361,1543001,154
2019-06-14---1,150-1,150
2019-06-131,1501,1501,1501,1502001,150
2019-06-121,1471,1471,1471,1472,1001,147
2019-06-111,1311,1421,1271,1311,7001,131
2019-06-101,1321,1431,1161,1254,2001,125
2019-06-071,1071,1371,1071,1371,1001,137
2019-06-061,1071,1071,1071,1071001,107
2019-06-051,0861,1131,0861,1131,0001,113
2019-06-041,0831,0831,0781,0782001,078
2019-06-031,1201,1201,0821,0821,1001,082
2019-05-311,1451,1451,1401,1404001,140
2019-05-301,1501,1501,1501,1502001,150
2019-05-291,1601,1601,1501,1504001,150
2019-05-281,1611,1711,1611,1715001,171
2019-05-271,1551,1901,1551,1903001,190
2019-05-241,1771,1771,1551,1551,1001,155
2019-05-231,2051,2051,1901,1908001,190
2019-05-221,2301,2301,2021,2021,2001,202
2019-05-21---1,210-1,210
2019-05-201,2401,2401,2101,2102001,210
2019-05-171,2171,2301,2171,2305001,230
2019-05-161,2171,2171,2171,2172001,217
2019-05-151,2041,2041,2041,2041001,204
2019-05-141,2101,2151,2021,2021,3001,202
2019-05-131,2321,2401,2321,2391,4001,239
2019-05-101,2331,2331,2041,2322,7001,232
2019-05-091,2501,2681,2401,2404,2001,240
2019-05-081,2501,2501,2501,2505001,250
2019-05-071,2561,2601,2541,2543001,254
2019-04-261,2431,2471,2431,2476001,247
2019-04-251,2451,2461,2451,2463001,246
2019-04-241,2411,2501,2411,2431,1001,243
2019-04-231,2501,2501,2401,2407001,240
2019-04-221,2321,2501,2321,2502,5001,250
2019-04-191,2391,2391,2391,2398001,239
2019-04-181,2491,2491,2471,2491,2001,249
2019-04-171,2531,2531,2511,2515001,251
2019-04-161,2551,2601,2521,2601,2001,260
2019-04-151,2551,2641,2551,2642001,264
2019-04-121,2421,2711,2351,2711,7001,271
2019-04-111,2461,2461,2451,2457001,245
2019-04-101,2511,2511,2501,2506001,250
2019-04-091,2571,2751,2511,2511,8001,251
2019-04-081,2741,2771,2641,2648001,264
2019-04-051,2591,2741,2591,2741,2001,274
2019-04-041,2511,2601,2511,2591,7001,259
2019-04-031,2401,2481,2321,2321,7001,232
2019-04-021,2601,2621,2331,2409001,240
2019-04-011,2501,2501,2271,2361,9001,236
2019-03-291,2261,2451,2261,2447001,244
2019-03-281,2271,2271,2261,2261,6001,226
2019-03-271,2411,2411,2311,2311,0001,231
2019-03-261,2341,2501,2341,2408001,240
2019-03-251,2361,2361,2361,2362,1001,236
2019-03-221,2621,2631,2501,2633,0001,263
2019-03-201,2451,2511,2411,2511,6001,251
2019-03-191,2611,2621,2511,2514,7001,251
2019-03-181,2521,2521,2511,2516001,251
2019-03-151,2601,2601,2511,2511,0001,251
2019-03-141,2701,2701,2501,2602,9001,260
2019-03-131,2851,2851,2771,2843001,284
2019-03-121,2841,3071,2841,2882,2001,288
2019-03-111,2631,2861,2601,2861,7001,286
2019-03-081,3041,3041,2511,2772,9001,277
2019-03-071,3081,3081,3071,3071,1001,307
2019-03-061,3391,3421,3121,3182,3001,318
2019-03-051,4081,4081,3401,3432,3001,343
2019-03-041,4121,4121,4121,4121001,412
2019-03-011,4151,4151,3811,3906001,390
2019-02-281,4081,4221,3821,3891,7001,389
2019-02-271,4101,4211,4051,4211,2001,421
2019-02-261,4631,4691,4011,4013,1001,401
2019-02-251,4631,4761,4331,4331,0001,433
2019-02-221,4471,4631,4341,4632,3001,463
2019-02-211,4321,4471,4211,4478,3001,447
2019-02-201,3761,4321,3701,3829,6001,382
2019-02-191,2921,3761,2881,3503,0001,350
2019-02-181,2951,3181,2801,3182,7001,318
2019-02-151,2661,2901,2201,2756,0001,275
2019-02-141,1981,3141,1951,2488,0001,248
2019-02-131,1511,1961,1511,1961,6001,196
2019-02-121,1511,1601,1511,1529001,152
2019-02-081,1641,1701,1641,1708001,170
2019-02-071,1711,1821,1621,1761,1001,176
2019-02-061,1691,1701,1681,1691,0001,169
2019-02-051,1401,1501,1401,1508001,150
2019-02-041,1011,1591,1011,1242,3001,124
2019-02-011,1321,1321,1001,1002,3001,100
2019-01-311,1031,1321,1031,1321,3001,132
2019-01-301,1101,1151,1021,1021,1001,102
2019-01-291,1401,1401,1361,1361,1001,136
2019-01-281,1431,1431,1111,1119001,111
2019-01-251,1001,1501,1001,1484,8001,148
2019-01-241,1101,1101,0951,1104001,110
2019-01-231,1101,1101,1001,1103001,110
2019-01-221,1131,1131,1001,1001,7001,100
2019-01-211,1291,1291,1111,1116001,111
2019-01-181,0871,1001,0841,0999,9001,099
2019-01-171,0771,0881,0771,0875001,087
2019-01-161,1001,1001,0771,0771,8001,077
2019-01-151,0191,0811,0191,0814,3001,081
2019-01-111,0501,0501,0131,0192,8001,019
2019-01-101,0321,0381,0021,0252,6001,025
2019-01-091,0571,0661,0321,0321,5001,032
2019-01-081,0481,0491,0391,0393,3001,039
2019-01-071,0121,0921,0121,0595,2001,059
2019-01-049991,0059711,0059001,005

分割・併合履歴 ： [2016-09-28]1株→0.1株