5753 日本伸銅(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	795	800	795	800	21,000	8,000
1989-12-28	799	800	790	790	29,000	7,900
1989-12-27	789	800	789	800	22,000	8,000
1989-12-26	785	789	770	789	11,000	7,890
1989-12-25	790	799	780	799	9,000	7,990
1989-12-22	791	791	780	790	19,000	7,900
1989-12-21	800	800	790	790	37,000	7,900
1989-12-20	801	805	800	805	24,000	8,050
1989-12-19	807	807	800	805	54,000	8,050
1989-12-18	809	810	800	808	70,000	8,080
1989-12-15	790	795	788	788	15,000	7,880
1989-12-14	793	795	790	790	35,000	7,900
1989-12-13	804	809	800	803	42,000	8,030
1989-12-12	804	809	790	804	108,000	8,040
1989-12-11	800	810	787	787	70,000	7,870
1989-12-08	772	797	770	797	135,000	7,970
1989-12-07	769	769	760	767	114,000	7,670
1989-12-06	764	765	758	760	83,000	7,600
1989-12-05	765	770	751	751	48,000	7,510
1989-12-04	760	770	750	770	18,000	7,700
1989-12-01	760	760	749	760	22,000	7,600
1989-11-30	751	765	740	760	35,000	7,600
1989-11-29	751	752	750	750	31,000	7,500
1989-11-28	764	765	750	750	36,000	7,500
1989-11-27	775	775	760	770	40,000	7,700
1989-11-24	780	780	772	775	77,000	7,750
1989-11-22	753	774	745	760	105,000	7,600
1989-11-21	720	740	720	735	86,000	7,350
1989-11-20	719	720	710	710	32,000	7,100
1989-11-17	702	710	702	708	29,000	7,080
1989-11-16	705	710	701	701	22,000	7,010
1989-11-15	706	711	701	701	18,000	7,010
1989-11-14	715	719	700	700	44,000	7,000
1989-11-13	720	720	705	705	4,000	7,050
1989-11-10	697	720	697	720	20,000	7,200
1989-11-09	710	720	692	720	42,000	7,200
1989-11-08	720	720	698	705	16,000	7,050
1989-11-07	720	720	710	710	10,000	7,100
1989-11-06	721	730	718	720	20,000	7,200
1989-11-02	710	728	710	720	33,000	7,200
1989-11-01	710	711	698	711	30,000	7,110
1989-10-31	710	720	706	711	14,000	7,110
1989-10-30	725	725	710	710	22,000	7,100
1989-10-27	720	721	703	715	50,000	7,150
1989-10-26	728	735	721	721	34,000	7,210
1989-10-25	740	745	728	728	34,000	7,280
1989-10-24	755	755	742	742	33,000	7,420
1989-10-23	756	759	745	745	49,000	7,450
1989-10-20	755	755	736	736	86,000	7,360
1989-10-19	759	765	755	759	86,000	7,590
1989-10-18	740	760	730	760	94,000	7,600
1989-10-17	732	741	725	740	82,000	7,400
1989-10-16	742	742	726	726	107,000	7,260
1989-10-13	750	760	745	752	99,000	7,520
1989-10-12	771	772	745	746	93,000	7,460
1989-10-11	739	775	739	774	245,000	7,740
1989-10-09	737	748	735	743	96,000	7,430
1989-10-06	720	738	715	738	141,000	7,380
1989-10-05	719	725	710	724	39,000	7,240
1989-10-04	726	730	715	725	66,000	7,250
1989-10-03	729	730	710	729	125,000	7,290
1989-10-02	705	730	705	725	87,000	7,250
1989-09-29	727	727	713	715	67,000	7,150
1989-09-28	724	728	708	728	219,000	7,280
1989-09-27	700	720	700	719	129,000	7,190
1989-09-26	694	705	686	705	49,000	7,050
1989-09-25	695	695	690	695	22,000	6,950
1989-09-22	705	705	691	695	37,000	6,950
1989-09-21	709	709	700	705	49,000	7,050
1989-09-20	700	710	695	710	38,000	7,100
1989-09-19	710	710	696	696	81,000	6,960
1989-09-18	715	715	706	714	74,000	7,140
1989-09-14	690	720	690	716	248,000	7,160
1989-09-13	689	700	688	700	100,000	7,000
1989-09-12	660	680	660	680	26,000	6,800
1989-09-11	669	670	668	670	12,000	6,700
1989-09-08	670	680	667	667	40,000	6,670
1989-09-07	688	690	681	685	24,000	6,850
1989-09-06	704	704	689	698	147,000	6,980
1989-09-05	700	710	689	702	286,000	7,020
1989-09-04	680	692	676	692	93,000	6,920
1989-09-01	671	675	666	674	65,000	6,740
1989-08-31	685	689	670	675	92,000	6,750
1989-08-30	697	700	670	682	259,000	6,820
1989-08-29	678	695	670	693	249,000	6,930
1989-08-28	680	680	665	670	112,000	6,700
1989-08-25	656	678	655	675	275,000	6,750
1989-08-24	640	660	640	660	123,000	6,600
1989-08-23	632	640	631	640	29,000	6,400
1989-08-22	632	633	632	633	10,000	6,330
1989-08-21	633	643	633	633	13,000	6,330
1989-08-18	632	640	632	640	41,000	6,400
1989-08-17	650	650	640	640	2,000	6,400
1989-08-16	632	653	632	653	22,000	6,530
1989-08-15	657	657	652	652	9,000	6,520
1989-08-14	650	660	650	660	73,000	6,600
1989-08-11	640	655	633	655	61,000	6,550
1989-08-10	643	649	631	631	51,000	6,310
1989-08-09	650	653	641	652	31,000	6,520
1989-08-08	653	655	642	654	34,000	6,540
1989-08-07	649	655	642	655	43,000	6,550
1989-08-04	664	664	651	658	168,000	6,580
1989-08-03	647	668	645	665	371,000	6,650
1989-08-02	639	650	630	649	133,000	6,490
1989-08-01	619	630	613	630	71,000	6,300
1989-07-31	596	613	596	613	18,000	6,130
1989-07-28	593	615	593	615	17,000	6,150
1989-07-27	600	600	590	590	8,000	5,900
1989-07-26	592	592	590	590	3,000	5,900
1989-07-25	586	589	586	588	7,000	5,880
1989-07-24	585	590	585	585	12,000	5,850
1989-07-21	586	586	586	586	3,000	5,860
1989-07-20	609	609	586	586	10,000	5,860
1989-07-19	599	599	581	581	19,000	5,810
1989-07-18	605	605	600	600	13,000	6,000
1989-07-17	615	615	609	609	9,000	6,090
1989-07-14	620	620	610	615	45,000	6,150
1989-07-13	600	620	600	610	65,000	6,100
1989-07-12	595	595	595	595	10,000	5,950
1989-07-11	595	600	594	594	6,000	5,940
1989-07-10	586	591	586	591	4,000	5,910
1989-07-07	581	594	581	586	13,000	5,860
1989-07-06	594	594	580	580	5,000	5,800
1989-07-05	597	597	595	595	4,000	5,950
1989-07-04	580	580	577	580	23,000	5,800
1989-07-03	580	590	580	590	6,000	5,900
1989-06-30	588	590	580	580	25,000	5,800
1989-06-29	586	587	586	586	15,000	5,860
1989-06-28	586	587	586	587	8,000	5,870
1989-06-27	591	600	586	600	14,000	6,000
1989-06-26	586	595	580	595	23,000	5,950
1989-06-23	586	595	585	585	9,000	5,850
1989-06-22	586	590	581	581	21,000	5,810
1989-06-21	590	590	585	590	10,000	5,900
1989-06-20	595	595	585	590	9,000	5,900
1989-06-19	599	599	590	590	22,000	5,900
1989-06-15	601	601	600	600	10,000	6,000
1989-06-14	599	618	599	600	18,000	6,000
1989-06-13	600	601	597	600	17,000	6,000
1989-06-12	600	600	595	595	31,000	5,950
1989-06-09	600	600	600	600	16,000	6,000
1989-06-08	609	610	605	606	9,000	6,060
1989-06-07	603	620	602	610	11,000	6,100
1989-06-06	605	605	600	605	31,000	6,050
1989-06-05	629	629	610	610	7,000	6,100
1989-06-02	637	637	620	630	28,000	6,300
1989-06-01	620	640	619	640	56,000	6,400
1989-05-31	610	610	601	605	20,000	6,050
1989-05-30	610	610	593	600	52,000	6,000
1989-05-29	610	610	606	607	11,000	6,070
1989-05-26	612	614	606	606	39,000	6,060
1989-05-25	610	615	606	606	17,000	6,060
1989-05-24	610	616	606	606	33,000	6,060
1989-05-23	622	622	610	610	35,000	6,100
1989-05-22	630	630	621	621	28,000	6,210
1989-05-19	623	630	620	630	57,000	6,300
1989-05-18	626	630	620	622	33,000	6,220
1989-05-17	607	625	607	620	43,000	6,200
1989-05-16	625	626	611	612	29,000	6,120
1989-05-15	639	639	624	624	35,000	6,240
1989-05-12	631	634	624	630	52,000	6,300
1989-05-11	639	640	622	623	159,000	6,230
1989-05-10	620	650	620	640	456,000	6,400
1989-05-09	629	629	615	620	159,000	6,200
1989-05-08	601	620	601	620	167,000	6,200
1989-05-02	580	600	577	600	75,000	6,000
1989-05-01	570	580	570	575	10,000	5,750
1989-04-28	571	590	571	590	12,000	5,900
1989-04-27	566	580	565	580	10,000	5,800
1989-04-26	565	565	565	565	1,000	5,650
1989-04-25	570	590	560	560	29,000	5,600
1989-04-24	580	580	570	570	13,000	5,700
1989-04-21	571	571	567	570	17,000	5,700
1989-04-20	580	580	563	566	11,000	5,660
1989-04-19	578	580	560	561	26,000	5,610
1989-04-18	570	580	570	580	10,000	5,800
1989-04-17	580	580	579	579	11,000	5,790
1989-04-14	590	599	577	580	40,000	5,800
1989-04-13	560	600	560	580	69,000	5,800
1989-04-12	561	561	550	558	12,000	5,580
1989-04-11	560	561	560	561	13,000	5,610
1989-04-10	563	563	550	552	11,000	5,520
1989-04-07	550	554	545	553	15,000	5,530
1989-04-06	560	560	550	550	6,000	5,500
1989-04-05	560	560	550	550	15,000	5,500
1989-04-04	561	561	550	550	8,000	5,500
1989-04-03	580	580	560	560	7,000	5,600
1989-03-31	571	571	570	570	5,000	5,700
1989-03-30	560	580	560	580	9,000	5,800
1989-03-29	538	560	538	550	6,000	5,500
1989-03-28	535	550	535	537	18,000	5,370
1989-03-27	545	545	535	535	16,000	5,350
1989-03-24	554	554	547	547	14,000	5,470
1989-03-23	559	560	552	552	20,000	5,520
1989-03-22	598	598	560	561	25,000	5,610
1989-03-20	606	610	585	598	82,000	5,980
1989-03-17	570	615	570	605	194,000	6,050
1989-03-16	560	569	560	569	43,000	5,690
1989-03-15	556	556	550	555	15,000	5,550
1989-03-14	546	550	546	546	8,000	5,460
1989-03-13	558	558	541	541	7,000	5,410
1989-03-10	537	555	533	555	9,000	5,550
1989-03-09	548	550	530	530	16,000	5,300
1989-03-08	550	560	546	547	16,000	5,470
1989-03-07	545	545	536	545	6,000	5,450
1989-03-06	559	560	550	550	17,000	5,500
1989-03-03	560	560	560	560	9,000	5,600
1989-03-02	551	560	550	560	4,000	5,600
1989-02-28	551	552	550	550	7,000	5,500
1989-02-27	550	571	550	550	16,000	5,500
1989-02-23	570	575	552	555	27,000	5,550
1989-02-22	560	560	550	552	17,000	5,520
1989-02-21	550	580	550	570	20,000	5,700
1989-02-20	560	560	549	560	13,000	5,600
1989-02-17	561	570	560	570	31,000	5,700
1989-02-14	563	563	560	560	17,000	5,600
1989-02-13	563	580	563	570	18,000	5,700
1989-02-10	570	570	563	563	20,000	5,630
1989-02-09	583	583	573	573	21,000	5,730
1989-02-08	570	580	570	573	48,000	5,730
1989-02-07	576	584	570	570	35,000	5,700
1989-02-06	581	585	577	580	20,000	5,800
1989-02-03	563	583	563	580	50,000	5,800
1989-02-02	560	565	559	561	24,000	5,610
1989-02-01	571	575	565	570	31,000	5,700
1989-01-31	595	595	574	580	36,000	5,800
1989-01-30	600	600	595	595	79,000	5,950
1989-01-27	599	600	586	595	89,000	5,950
1989-01-26	600	600	580	595	88,000	5,950
1989-01-25	550	573	548	572	85,000	5,720
1989-01-24	549	550	545	545	21,000	5,450
1989-01-23	550	550	545	545	19,000	5,450
1989-01-20	540	550	540	541	62,000	5,410
1989-01-19	549	549	541	545	16,000	5,450
1989-01-18	545	550	540	550	30,000	5,500
1989-01-17	530	545	530	540	9,000	5,400
1989-01-13	540	550	530	550	21,000	5,500
1989-01-12	541	555	530	550	20,000	5,500
1989-01-11	550	556	540	541	61,000	5,410
1989-01-10	512	531	512	530	16,000	5,300
1989-01-09	510	512	505	505	17,000	5,050
1989-01-06	510	510	505	505	9,000	5,050
1989-01-05	511	515	510	510	16,000	5,100
1989-01-04	515	515	512	512	2,000	5,120

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