5753 日本伸銅(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 370 | 371 | 370 | 371 | 7,000 | 3,710 |
| 1990-12-27 | 372 | 372 | 372 | 372 | 10,000 | 3,720 |
| 1990-12-26 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1990-12-25 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1990-12-21 | 381 | 381 | 372 | 372 | 2,000 | 3,720 |
| 1990-12-19 | 391 | 400 | 391 | 400 | 16,000 | 4,000 |
| 1990-12-17 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1990-12-14 | 410 | 410 | 406 | 406 | 5,000 | 4,060 |
| 1990-12-13 | 400 | 406 | 400 | 406 | 3,000 | 4,060 |
| 1990-12-12 | 390 | 400 | 390 | 400 | 21,000 | 4,000 |
| 1990-12-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1990-12-10 | 383 | 387 | 383 | 387 | 4,000 | 3,870 |
| 1990-12-07 | 373 | 380 | 373 | 380 | 6,000 | 3,800 |
| 1990-12-05 | 371 | 371 | 370 | 371 | 16,000 | 3,710 |
| 1990-12-04 | 371 | 371 | 371 | 371 | 9,000 | 3,710 |
| 1990-11-30 | 370 | 375 | 370 | 370 | 5,000 | 3,700 |
| 1990-11-29 | 395 | 395 | 390 | 390 | 16,000 | 3,900 |
| 1990-11-28 | 395 | 400 | 395 | 400 | 31,000 | 4,000 |
| 1990-11-27 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1990-11-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1990-11-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1990-11-02 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1990-11-01 | 466 | 466 | 465 | 465 | 5,000 | 4,650 |
| 1990-10-31 | 466 | 466 | 465 | 466 | 4,000 | 4,660 |
| 1990-10-30 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1990-10-29 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1990-10-26 | 464 | 470 | 450 | 455 | 13,000 | 4,550 |
| 1990-10-24 | 473 | 473 | 473 | 473 | 13,000 | 4,730 |
| 1990-10-19 | 401 | 410 | 401 | 410 | 3,000 | 4,100 |
| 1990-10-18 | 400 | 400 | 397 | 400 | 3,000 | 4,000 |
| 1990-10-17 | 398 | 401 | 397 | 397 | 6,000 | 3,970 |
| 1990-10-15 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1990-10-12 | 402 | 402 | 391 | 391 | 5,000 | 3,910 |
| 1990-10-11 | 401 | 402 | 401 | 402 | 2,000 | 4,020 |
| 1990-10-09 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1990-10-05 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1990-10-03 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1990-10-02 | 360 | 361 | 360 | 360 | 22,000 | 3,600 |
| 1990-09-27 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 1990-09-26 | 420 | 420 | 417 | 417 | 7,000 | 4,170 |
| 1990-09-25 | 435 | 435 | 420 | 420 | 10,000 | 4,200 |
| 1990-09-21 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1990-09-20 | 452 | 452 | 440 | 445 | 20,000 | 4,450 |
| 1990-09-19 | 452 | 452 | 452 | 452 | 7,000 | 4,520 |
| 1990-09-18 | 471 | 471 | 452 | 452 | 8,000 | 4,520 |
| 1990-09-17 | 487 | 488 | 471 | 471 | 4,000 | 4,710 |
| 1990-09-14 | 489 | 489 | 488 | 488 | 3,000 | 4,880 |
| 1990-09-13 | 490 | 490 | 489 | 489 | 5,000 | 4,890 |
| 1990-09-12 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1990-09-11 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1990-09-07 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 1990-09-06 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1990-09-04 | 510 | 511 | 500 | 500 | 5,000 | 5,000 |
| 1990-09-03 | 509 | 510 | 509 | 510 | 4,000 | 5,100 |
| 1990-08-31 | 499 | 508 | 498 | 508 | 7,000 | 5,080 |
| 1990-08-29 | 512 | 512 | 498 | 498 | 8,000 | 4,980 |
| 1990-08-28 | 495 | 510 | 495 | 510 | 9,000 | 5,100 |
| 1990-08-22 | 565 | 565 | 550 | 550 | 8,000 | 5,500 |
| 1990-08-16 | 597 | 605 | 597 | 605 | 3,000 | 6,050 |
| 1990-08-14 | 550 | 555 | 550 | 550 | 7,000 | 5,500 |
| 1990-08-13 | 593 | 593 | 570 | 570 | 6,000 | 5,700 |
| 1990-08-10 | 593 | 594 | 593 | 594 | 2,000 | 5,940 |
| 1990-08-09 | 591 | 595 | 591 | 593 | 13,000 | 5,930 |
| 1990-08-08 | 545 | 556 | 545 | 556 | 15,000 | 5,560 |
| 1990-08-06 | 619 | 619 | 600 | 605 | 4,000 | 6,050 |
| 1990-08-03 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1990-08-02 | 640 | 640 | 620 | 620 | 4,000 | 6,200 |
| 1990-08-01 | 653 | 653 | 645 | 645 | 19,000 | 6,450 |
| 1990-07-31 | 642 | 642 | 642 | 642 | 2,000 | 6,420 |
| 1990-07-30 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1990-07-27 | 655 | 660 | 635 | 635 | 20,000 | 6,350 |
| 1990-07-26 | 652 | 656 | 652 | 655 | 14,000 | 6,550 |
| 1990-07-25 | 644 | 649 | 644 | 649 | 6,000 | 6,490 |
| 1990-07-24 | 641 | 642 | 641 | 642 | 13,000 | 6,420 |
| 1990-07-23 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1990-07-19 | 690 | 700 | 680 | 680 | 11,000 | 6,800 |
| 1990-07-18 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1990-07-17 | 700 | 700 | 695 | 700 | 16,000 | 7,000 |
| 1990-07-16 | 700 | 720 | 700 | 710 | 4,000 | 7,100 |
| 1990-07-13 | 710 | 710 | 690 | 690 | 9,000 | 6,900 |
| 1990-07-12 | 700 | 701 | 700 | 700 | 7,000 | 7,000 |
| 1990-07-11 | 710 | 719 | 690 | 690 | 16,000 | 6,900 |
| 1990-07-10 | 715 | 730 | 715 | 730 | 57,000 | 7,300 |
| 1990-07-06 | 637 | 660 | 637 | 655 | 15,000 | 6,550 |
| 1990-07-05 | 636 | 650 | 633 | 633 | 7,000 | 6,330 |
| 1990-07-04 | 632 | 632 | 632 | 632 | 5,000 | 6,320 |
| 1990-07-03 | 621 | 631 | 621 | 631 | 3,000 | 6,310 |
| 1990-07-02 | 639 | 639 | 617 | 617 | 6,000 | 6,170 |
| 1990-06-29 | 630 | 650 | 630 | 649 | 9,000 | 6,490 |
| 1990-06-28 | 640 | 640 | 640 | 640 | 18,000 | 6,400 |
| 1990-06-27 | 640 | 640 | 631 | 640 | 6,000 | 6,400 |
| 1990-06-26 | 633 | 640 | 628 | 630 | 7,000 | 6,300 |
| 1990-06-25 | 632 | 633 | 627 | 633 | 9,000 | 6,330 |
| 1990-06-22 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1990-06-21 | 650 | 650 | 640 | 640 | 11,000 | 6,400 |
| 1990-06-20 | 650 | 650 | 632 | 650 | 16,000 | 6,500 |
| 1990-06-19 | 661 | 666 | 660 | 660 | 10,000 | 6,600 |
| 1990-06-18 | 666 | 675 | 660 | 660 | 9,000 | 6,600 |
| 1990-06-15 | 679 | 679 | 664 | 664 | 6,000 | 6,640 |
| 1990-06-14 | 662 | 691 | 662 | 691 | 6,000 | 6,910 |
| 1990-06-13 | 680 | 680 | 660 | 660 | 3,000 | 6,600 |
| 1990-06-12 | 670 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1990-06-11 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1990-06-08 | 690 | 700 | 680 | 690 | 12,000 | 6,900 |
| 1990-06-05 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1990-06-04 | 686 | 690 | 680 | 690 | 10,000 | 6,900 |
| 1990-06-01 | 674 | 699 | 674 | 685 | 10,000 | 6,850 |
| 1990-05-31 | 683 | 700 | 671 | 671 | 26,000 | 6,710 |
| 1990-05-30 | 687 | 690 | 686 | 690 | 10,000 | 6,900 |
| 1990-05-29 | 687 | 700 | 686 | 686 | 9,000 | 6,860 |
| 1990-05-28 | 705 | 705 | 686 | 686 | 14,000 | 6,860 |
| 1990-05-25 | 700 | 700 | 685 | 685 | 14,000 | 6,850 |
| 1990-05-24 | 699 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1990-05-23 | 701 | 701 | 700 | 700 | 7,000 | 7,000 |
| 1990-05-22 | 681 | 681 | 681 | 681 | 3,000 | 6,810 |
| 1990-05-21 | 684 | 700 | 684 | 700 | 22,000 | 7,000 |
| 1990-05-18 | 706 | 710 | 685 | 685 | 9,000 | 6,850 |
| 1990-05-17 | 710 | 710 | 705 | 705 | 20,000 | 7,050 |
| 1990-05-16 | 718 | 718 | 710 | 710 | 13,000 | 7,100 |
| 1990-05-15 | 710 | 710 | 705 | 710 | 27,000 | 7,100 |
| 1990-05-14 | 720 | 720 | 705 | 705 | 13,000 | 7,050 |
| 1990-05-11 | 705 | 705 | 690 | 695 | 19,000 | 6,950 |
| 1990-05-10 | 681 | 695 | 680 | 695 | 15,000 | 6,950 |
| 1990-05-09 | 680 | 680 | 655 | 655 | 34,000 | 6,550 |
| 1990-05-08 | 650 | 660 | 649 | 660 | 30,000 | 6,600 |
| 1990-05-02 | 590 | 600 | 580 | 580 | 21,000 | 5,800 |
| 1990-04-27 | 596 | 596 | 580 | 580 | 6,000 | 5,800 |
| 1990-04-26 | 590 | 600 | 590 | 590 | 6,000 | 5,900 |
| 1990-04-25 | 591 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1990-04-24 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1990-04-23 | 600 | 600 | 591 | 591 | 3,000 | 5,910 |
| 1990-04-20 | 589 | 590 | 589 | 590 | 8,000 | 5,900 |
| 1990-04-19 | 561 | 590 | 561 | 590 | 3,000 | 5,900 |
| 1990-04-18 | 551 | 551 | 551 | 551 | 4,000 | 5,510 |
| 1990-04-16 | 590 | 591 | 590 | 590 | 5,000 | 5,900 |
| 1990-04-11 | 620 | 625 | 590 | 590 | 15,000 | 5,900 |
| 1990-04-10 | 591 | 614 | 591 | 600 | 10,000 | 6,000 |
| 1990-04-09 | 531 | 560 | 531 | 560 | 17,000 | 5,600 |
| 1990-04-06 | 526 | 526 | 526 | 526 | 18,000 | 5,260 |
| 1990-04-04 | 610 | 610 | 607 | 607 | 8,000 | 6,070 |
| 1990-03-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-03-29 | 695 | 700 | 695 | 695 | 10,000 | 6,950 |
| 1990-03-28 | 705 | 705 | 695 | 695 | 4,000 | 6,950 |
| 1990-03-27 | 691 | 700 | 690 | 691 | 7,000 | 6,910 |
| 1990-03-23 | 642 | 642 | 620 | 620 | 11,000 | 6,200 |
| 1990-03-22 | 675 | 675 | 612 | 612 | 36,000 | 6,120 |
| 1990-03-19 | 767 | 767 | 740 | 740 | 17,000 | 7,400 |
| 1990-03-16 | 763 | 773 | 763 | 767 | 10,000 | 7,670 |
| 1990-03-15 | 740 | 775 | 740 | 773 | 10,000 | 7,730 |
| 1990-03-14 | 775 | 775 | 750 | 750 | 7,000 | 7,500 |
| 1990-03-13 | 780 | 784 | 776 | 778 | 21,000 | 7,780 |
| 1990-03-12 | 780 | 785 | 775 | 775 | 59,000 | 7,750 |
| 1990-03-09 | 775 | 780 | 770 | 770 | 25,000 | 7,700 |
| 1990-03-08 | 760 | 770 | 755 | 770 | 15,000 | 7,700 |
| 1990-03-07 | 780 | 780 | 775 | 775 | 9,000 | 7,750 |
| 1990-03-06 | 779 | 779 | 750 | 750 | 21,000 | 7,500 |
| 1990-03-05 | 785 | 785 | 780 | 780 | 27,000 | 7,800 |
| 1990-03-02 | 769 | 779 | 769 | 779 | 23,000 | 7,790 |
| 1990-03-01 | 779 | 779 | 750 | 770 | 22,000 | 7,700 |
| 1990-02-28 | 751 | 780 | 750 | 775 | 20,000 | 7,750 |
| 1990-02-27 | 710 | 730 | 710 | 730 | 19,000 | 7,300 |
| 1990-02-26 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1990-02-23 | 780 | 780 | 770 | 770 | 8,000 | 7,700 |
| 1990-02-22 | 800 | 800 | 786 | 800 | 17,000 | 8,000 |
| 1990-02-21 | 810 | 815 | 800 | 800 | 26,000 | 8,000 |
| 1990-02-20 | 810 | 819 | 800 | 805 | 20,000 | 8,050 |
| 1990-02-19 | 820 | 820 | 800 | 800 | 11,000 | 8,000 |
| 1990-02-16 | 805 | 810 | 800 | 800 | 27,000 | 8,000 |
| 1990-02-15 | 818 | 820 | 786 | 786 | 42,000 | 7,860 |
| 1990-02-14 | 830 | 830 | 820 | 824 | 66,000 | 8,240 |
| 1990-02-13 | 830 | 835 | 827 | 832 | 123,000 | 8,320 |
| 1990-02-09 | 815 | 820 | 813 | 819 | 96,000 | 8,190 |
| 1990-02-08 | 815 | 815 | 810 | 813 | 64,000 | 8,130 |
| 1990-02-07 | 818 | 819 | 801 | 807 | 50,000 | 8,070 |
| 1990-02-06 | 786 | 820 | 786 | 819 | 95,000 | 8,190 |
| 1990-02-05 | 777 | 780 | 777 | 778 | 17,000 | 7,780 |
| 1990-02-02 | 748 | 781 | 748 | 781 | 5,000 | 7,810 |
| 1990-02-01 | 740 | 752 | 740 | 744 | 27,000 | 7,440 |
| 1990-01-31 | 740 | 740 | 740 | 740 | 22,000 | 7,400 |
| 1990-01-30 | 740 | 742 | 740 | 740 | 16,000 | 7,400 |
| 1990-01-26 | 726 | 732 | 726 | 732 | 10,000 | 7,320 |
| 1990-01-25 | 730 | 730 | 719 | 719 | 7,000 | 7,190 |
| 1990-01-24 | 741 | 742 | 740 | 740 | 34,000 | 7,400 |
| 1990-01-23 | 746 | 746 | 741 | 741 | 12,000 | 7,410 |
| 1990-01-22 | 740 | 742 | 740 | 742 | 28,000 | 7,420 |
| 1990-01-19 | 770 | 770 | 740 | 741 | 16,000 | 7,410 |
| 1990-01-18 | 770 | 770 | 770 | 770 | 16,000 | 7,700 |
| 1990-01-17 | 770 | 770 | 770 | 770 | 8,000 | 7,700 |
| 1990-01-16 | 784 | 785 | 770 | 780 | 36,000 | 7,800 |
| 1990-01-12 | 781 | 795 | 781 | 785 | 28,000 | 7,850 |
| 1990-01-11 | 780 | 790 | 780 | 780 | 33,000 | 7,800 |
| 1990-01-10 | 775 | 780 | 775 | 775 | 18,000 | 7,750 |
| 1990-01-09 | 780 | 780 | 773 | 773 | 12,000 | 7,730 |
| 1990-01-08 | 789 | 789 | 771 | 780 | 19,000 | 7,800 |
| 1990-01-05 | 789 | 789 | 789 | 789 | 4,000 | 7,890 |
| 1990-01-04 | 799 | 800 | 789 | 789 | 9,000 | 7,890 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
