5753 日本伸銅(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	265	265	260	260	9,000	2,600
1985-12-27	268	268	267	267	7,000	2,670
1985-12-26	270	270	269	270	5,000	2,700
1985-12-25	267	267	266	267	10,000	2,670
1985-12-24	267	267	267	267	6,000	2,670
1985-12-23	268	268	267	267	2,000	2,670
1985-12-21	265	270	265	266	16,000	2,660
1985-12-20	267	267	261	261	13,000	2,610
1985-12-19	268	269	268	268	5,000	2,680
1985-12-18	270	270	268	268	3,000	2,680
1985-12-17	272	275	268	268	13,000	2,680
1985-12-16	270	275	270	270	21,000	2,700
1985-12-13	270	275	270	275	4,000	2,750
1985-12-12	270	270	270	270	11,000	2,700
1985-12-11	277	277	275	275	14,000	2,750
1985-12-10	278	278	276	276	5,000	2,760
1985-12-09	279	280	278	278	25,000	2,780
1985-12-07	276	279	276	279	16,000	2,790
1985-12-06	270	275	270	275	14,000	2,750
1985-12-05	271	271	261	270	10,000	2,700
1985-12-04	258	270	258	270	10,000	2,700
1985-12-03	255	255	255	255	2,000	2,550
1985-12-02	255	255	248	254	14,000	2,540
1985-11-29	250	255	250	255	12,000	2,550
1985-11-28	255	255	252	252	8,000	2,520
1985-11-27	266	266	255	255	9,000	2,550
1985-11-26	266	268	266	268	5,000	2,680
1985-11-25	266	267	266	267	11,000	2,670
1985-11-22	266	266	266	266	1,000	2,660
1985-11-20	270	275	266	266	12,000	2,660
1985-11-19	270	270	270	270	4,000	2,700
1985-11-18	270	270	270	270	8,000	2,700
1985-11-16	271	271	270	270	5,000	2,700
1985-11-14	274	274	270	270	6,000	2,700
1985-11-13	270	270	270	270	2,000	2,700
1985-11-12	268	268	268	268	13,000	2,680
1985-11-11	266	268	266	268	3,000	2,680
1985-11-07	263	266	263	265	15,000	2,650
1985-11-06	265	265	264	264	6,000	2,640
1985-11-05	274	274	265	265	10,000	2,650
1985-11-02	275	275	270	275	12,000	2,750
1985-11-01	265	275	264	275	13,000	2,750
1985-10-31	270	270	258	259	9,000	2,590
1985-10-29	275	275	273	275	19,000	2,750
1985-10-28	275	278	270	270	29,000	2,700
1985-10-26	264	266	264	266	12,000	2,660
1985-10-25	279	279	264	264	21,000	2,640
1985-10-24	273	280	271	279	42,000	2,790
1985-10-23	268	268	268	268	4,000	2,680
1985-10-22	263	263	263	263	5,000	2,630
1985-10-21	258	260	258	258	22,000	2,580
1985-10-19	255	258	255	255	18,000	2,550
1985-10-18	248	255	248	255	12,000	2,550
1985-10-17	255	255	255	255	5,000	2,550
1985-10-16	254	254	249	249	7,000	2,490
1985-10-15	246	255	246	255	3,000	2,550
1985-10-11	255	255	247	247	4,000	2,470
1985-10-09	255	255	246	255	8,000	2,550
1985-10-08	250	255	246	255	10,000	2,550
1985-10-05	252	252	250	250	5,000	2,500
1985-10-04	252	252	250	250	7,000	2,500
1985-10-01	252	260	252	260	5,000	2,600
1985-09-30	251	260	251	260	8,000	2,600
1985-09-28	252	252	251	251	5,000	2,510
1985-09-27	251	251	251	251	5,000	2,510
1985-09-26	260	260	255	255	7,000	2,550
1985-09-24	265	265	264	264	7,000	2,640
1985-09-18	265	265	265	265	2,000	2,650
1985-09-17	264	264	264	264	3,000	2,640
1985-09-13	275	280	274	274	6,000	2,740
1985-09-12	278	280	275	275	3,000	2,750
1985-09-11	267	280	266	280	13,000	2,800
1985-09-10	270	270	262	262	6,000	2,620
1985-09-09	282	282	275	275	5,000	2,750
1985-09-07	278	280	277	280	10,000	2,800
1985-09-06	266	276	266	273	5,000	2,730
1985-09-05	282	282	260	260	8,000	2,600
1985-09-04	279	282	275	275	6,000	2,750
1985-09-03	284	284	283	283	3,000	2,830
1985-09-02	285	285	285	285	7,000	2,850
1985-08-31	289	289	281	285	14,000	2,850
1985-08-30	263	289	263	289	26,000	2,890
1985-08-29	260	261	260	261	23,000	2,610
1985-08-28	260	260	260	260	10,000	2,600
1985-08-27	262	262	260	260	6,000	2,600
1985-08-26	261	261	260	260	10,000	2,600
1985-08-21	262	262	261	261	3,000	2,610
1985-08-20	261	261	261	261	1,000	2,610
1985-08-19	260	260	260	260	8,000	2,600
1985-08-17	274	274	274	274	2,000	2,740
1985-08-16	274	274	274	274	1,000	2,740
1985-08-15	270	274	260	274	10,000	2,740
1985-08-14	273	273	270	270	3,000	2,700
1985-08-13	270	275	270	275	7,000	2,750
1985-08-09	270	270	265	265	9,000	2,650
1985-08-08	275	275	275	275	1,000	2,750
1985-08-07	275	275	275	275	1,000	2,750
1985-08-06	274	275	270	275	8,000	2,750
1985-08-05	265	275	265	275	5,000	2,750
1985-08-03	263	265	263	265	4,000	2,650
1985-08-02	250	260	250	260	34,000	2,600
1985-08-01	250	250	250	250	5,000	2,500
1985-07-31	250	260	243	260	17,000	2,600
1985-07-30	255	255	250	253	15,000	2,530
1985-07-29	258	258	255	255	7,000	2,550
1985-07-27	261	261	260	260	8,000	2,600
1985-07-26	261	261	261	261	3,000	2,610
1985-07-25	260	260	256	260	13,000	2,600
1985-07-24	265	265	256	260	22,000	2,600
1985-07-23	260	260	260	260	34,000	2,600
1985-07-20	264	265	260	260	27,000	2,600
1985-07-19	270	270	260	260	26,000	2,600
1985-07-18	270	270	270	270	7,000	2,700
1985-07-17	272	272	272	272	1,000	2,720
1985-07-16	270	275	270	275	6,000	2,750
1985-07-15	274	275	260	260	15,000	2,600
1985-07-12	276	276	276	276	16,000	2,760
1985-07-11	277	278	276	277	11,000	2,770
1985-07-10	276	280	276	276	6,000	2,760
1985-07-09	277	277	276	276	7,000	2,760
1985-07-08	280	280	280	280	1,000	2,800
1985-07-06	281	290	281	290	3,000	2,900
1985-07-05	276	280	276	277	26,000	2,770
1985-07-04	278	278	275	276	22,000	2,760
1985-07-03	282	283	276	276	21,000	2,760
1985-07-02	281	281	281	281	4,000	2,810
1985-07-01	278	278	276	276	5,000	2,760
1985-06-29	275	277	271	271	6,000	2,710
1985-06-28	280	280	280	280	6,000	2,800
1985-06-27	282	282	280	280	27,000	2,800
1985-06-26	281	282	281	282	5,000	2,820
1985-06-25	285	285	285	285	11,000	2,850
1985-06-24	285	285	285	285	3,000	2,850
1985-06-22	285	285	285	285	4,000	2,850
1985-06-21	287	287	285	285	14,000	2,850
1985-06-20	287	287	285	285	15,000	2,850
1985-06-19	288	288	286	286	11,000	2,860
1985-06-18	290	290	288	288	25,000	2,880
1985-06-17	290	293	290	293	4,000	2,930
1985-06-15	286	286	286	286	10,000	2,860
1985-06-14	291	299	291	299	2,000	2,990
1985-06-13	287	288	285	285	23,000	2,850
1985-06-12	286	286	286	286	2,000	2,860
1985-06-11	285	285	285	285	9,000	2,850
1985-06-10	280	285	280	285	26,000	2,850
1985-06-07	280	280	278	280	21,000	2,800
1985-06-06	277	285	277	285	11,000	2,850
1985-06-05	281	285	275	285	13,000	2,850
1985-06-04	295	295	289	290	10,000	2,900
1985-06-01	300	310	300	310	18,000	3,100
1985-05-31	301	310	301	310	16,000	3,100
1985-05-29	303	304	303	303	10,000	3,030
1985-05-28	303	305	302	303	9,000	3,030
1985-05-27	305	305	302	302	14,000	3,020
1985-05-24	306	306	305	305	12,000	3,050
1985-05-23	306	306	306	306	2,000	3,060
1985-05-22	305	311	305	305	22,000	3,050
1985-05-21	311	311	305	305	17,000	3,050
1985-05-18	312	312	311	311	5,000	3,110
1985-05-17	311	311	311	311	16,000	3,110
1985-05-16	321	321	321	321	2,000	3,210
1985-05-15	325	325	321	321	10,000	3,210
1985-05-14	327	327	325	325	16,000	3,250
1985-05-13	326	326	326	326	4,000	3,260
1985-05-10	330	335	326	326	4,000	3,260
1985-05-09	339	339	328	335	21,000	3,350
1985-05-08	328	339	328	339	12,000	3,390
1985-05-07	346	346	325	325	27,000	3,250
1985-05-04	339	347	339	347	49,000	3,470
1985-05-02	330	339	330	339	34,000	3,390
1985-05-01	324	340	324	340	26,000	3,400
1985-04-30	336	336	321	321	19,000	3,210
1985-04-27	330	343	330	338	27,000	3,380
1985-04-26	329	329	325	325	14,000	3,250
1985-04-25	328	329	325	329	16,000	3,290
1985-04-24	310	325	310	325	56,000	3,250
1985-04-23	308	308	308	308	2,000	3,080
1985-04-22	301	310	301	301	16,000	3,010
1985-04-20	300	305	300	303	12,000	3,030
1985-04-19	301	302	300	301	20,000	3,010
1985-04-18	302	302	302	302	9,000	3,020
1985-04-17	301	305	300	302	20,000	3,020
1985-04-16	308	308	302	302	14,000	3,020
1985-04-15	309	309	309	309	5,000	3,090
1985-04-12	310	310	302	302	16,000	3,020
1985-04-11	305	305	301	301	13,000	3,010
1985-04-09	306	310	305	310	15,000	3,100
1985-04-08	306	310	301	303	18,000	3,030
1985-04-06	309	309	309	309	3,000	3,090
1985-04-05	302	310	301	310	9,000	3,100
1985-04-04	301	302	301	301	20,000	3,010
1985-04-03	300	310	300	301	15,000	3,010
1985-04-02	305	305	303	303	21,000	3,030
1985-04-01	303	310	303	310	7,000	3,100
1985-03-30	300	302	300	302	22,000	3,020
1985-03-29	315	315	301	301	15,000	3,010
1985-03-28	310	312	305	312	9,000	3,120
1985-03-27	303	303	301	302	15,000	3,020
1985-03-26	313	313	300	302	29,000	3,020
1985-03-25	313	313	311	311	6,000	3,110
1985-03-23	311	311	308	308	5,000	3,080
1985-03-22	300	305	300	305	18,000	3,050
1985-03-20	312	315	310	313	30,000	3,130
1985-03-19	313	319	310	315	28,000	3,150
1985-03-18	320	320	315	315	10,000	3,150
1985-03-16	323	325	320	325	16,000	3,250
1985-03-15	320	325	320	322	37,000	3,220
1985-03-14	328	330	320	320	25,000	3,200
1985-03-13	334	335	326	330	22,000	3,300
1985-03-12	328	335	326	335	38,000	3,350
1985-03-11	330	333	330	333	18,000	3,330
1985-03-08	331	340	330	340	26,000	3,400
1985-03-07	340	340	335	340	31,000	3,400
1985-03-06	332	341	332	340	40,000	3,400
1985-03-05	340	340	325	326	29,000	3,260
1985-03-04	349	349	340	340	20,000	3,400
1985-03-02	350	350	340	349	33,000	3,490
1985-03-01	365	365	341	348	169,000	3,480
1985-02-28	343	362	343	360	155,000	3,600
1985-02-27	351	351	341	343	19,000	3,430
1985-02-26	349	354	344	351	36,000	3,510
1985-02-25	358	358	344	344	41,000	3,440
1985-02-23	350	358	343	358	92,000	3,580
1985-02-22	355	358	350	353	59,000	3,530
1985-02-21	356	359	344	344	58,000	3,440
1985-02-20	360	364	348	359	87,000	3,590
1985-02-19	365	368	350	350	225,000	3,500
1985-02-18	340	360	340	355	152,000	3,550
1985-02-16	335	339	330	339	37,000	3,390
1985-02-15	330	335	325	330	46,000	3,300
1985-02-14	331	335	322	329	61,000	3,290
1985-02-13	338	339	326	331	37,000	3,310
1985-02-12	333	335	321	335	69,000	3,350
1985-02-08	311	330	311	330	49,000	3,300
1985-02-07	316	316	311	311	22,000	3,110
1985-02-06	313	316	310	316	41,000	3,160
1985-02-05	328	328	320	323	12,000	3,230
1985-02-04	324	326	321	321	23,000	3,210
1985-02-02	320	330	315	330	31,000	3,300
1985-02-01	306	320	306	320	27,000	3,200
1985-01-31	315	320	301	301	33,000	3,010
1985-01-30	306	306	302	305	37,000	3,050
1985-01-29	315	315	305	306	38,000	3,060
1985-01-28	320	320	300	300	34,000	3,000
1985-01-26	319	321	319	320	16,000	3,200
1985-01-25	316	320	311	320	35,000	3,200
1985-01-24	320	320	315	315	27,000	3,150
1985-01-23	315	325	315	320	22,000	3,200
1985-01-22	316	318	315	315	19,000	3,150
1985-01-21	330	330	316	320	39,000	3,200
1985-01-19	326	329	326	329	24,000	3,290
1985-01-18	322	328	310	311	47,000	3,110
1985-01-17	325	325	321	325	28,000	3,250
1985-01-16	316	329	312	329	40,000	3,290
1985-01-14	335	335	329	329	6,000	3,290
1985-01-11	315	335	315	335	43,000	3,350
1985-01-10	331	335	324	324	51,000	3,240
1985-01-09	331	332	329	329	42,000	3,290
1985-01-08	341	345	326	326	113,000	3,260
1985-01-07	324	349	323	331	151,000	3,310
1985-01-05	314	314	310	314	39,000	3,140
1985-01-04	310	315	310	315	50,000	3,150

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31