5753 日本伸銅(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 426 | 426 | 426 | 426 | 6,000 | 4,260 |
| 1991-12-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-12-26 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 1991-12-25 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1991-12-24 | 431 | 431 | 426 | 426 | 3,000 | 4,260 |
| 1991-12-20 | 451 | 451 | 441 | 441 | 8,000 | 4,410 |
| 1991-12-19 | 449 | 457 | 447 | 456 | 28,000 | 4,560 |
| 1991-12-18 | 441 | 451 | 441 | 446 | 19,000 | 4,460 |
| 1991-12-17 | 431 | 436 | 430 | 436 | 7,000 | 4,360 |
| 1991-12-16 | 426 | 430 | 426 | 430 | 4,000 | 4,300 |
| 1991-12-13 | 410 | 425 | 410 | 425 | 4,000 | 4,250 |
| 1991-12-12 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1991-12-11 | 410 | 410 | 406 | 406 | 3,000 | 4,060 |
| 1991-12-10 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1991-12-09 | 400 | 410 | 400 | 410 | 5,000 | 4,100 |
| 1991-12-06 | 408 | 408 | 400 | 400 | 4,000 | 4,000 |
| 1991-12-05 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
| 1991-12-04 | 421 | 422 | 420 | 422 | 4,000 | 4,220 |
| 1991-12-03 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1991-12-02 | 428 | 428 | 428 | 428 | 4,000 | 4,280 |
| 1991-11-29 | 435 | 435 | 430 | 430 | 5,000 | 4,300 |
| 1991-11-28 | 438 | 438 | 435 | 435 | 10,000 | 4,350 |
| 1991-11-27 | 450 | 450 | 440 | 440 | 17,000 | 4,400 |
| 1991-11-26 | 450 | 450 | 444 | 450 | 13,000 | 4,500 |
| 1991-11-25 | 443 | 443 | 435 | 435 | 11,000 | 4,350 |
| 1991-11-22 | 441 | 443 | 441 | 443 | 4,000 | 4,430 |
| 1991-11-21 | 454 | 454 | 443 | 443 | 10,000 | 4,430 |
| 1991-11-20 | 443 | 453 | 443 | 453 | 4,000 | 4,530 |
| 1991-11-19 | 437 | 449 | 437 | 442 | 7,000 | 4,420 |
| 1991-11-18 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 1991-11-15 | 436 | 436 | 436 | 436 | 6,000 | 4,360 |
| 1991-11-14 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1991-11-13 | 464 | 465 | 459 | 465 | 31,000 | 4,650 |
| 1991-11-11 | 440 | 449 | 440 | 440 | 26,000 | 4,400 |
| 1991-11-06 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1991-10-31 | 421 | 423 | 421 | 423 | 2,000 | 4,230 |
| 1991-10-29 | 425 | 425 | 420 | 425 | 3,000 | 4,250 |
| 1991-10-28 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1991-10-25 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1991-10-24 | 440 | 440 | 425 | 425 | 12,000 | 4,250 |
| 1991-10-23 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1991-10-22 | 425 | 431 | 425 | 431 | 13,000 | 4,310 |
| 1991-10-21 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1991-10-18 | 443 | 445 | 443 | 445 | 4,000 | 4,450 |
| 1991-10-17 | 432 | 432 | 432 | 432 | 3,000 | 4,320 |
| 1991-10-16 | 440 | 440 | 430 | 430 | 8,000 | 4,300 |
| 1991-10-15 | 427 | 430 | 427 | 430 | 4,000 | 4,300 |
| 1991-10-11 | 425 | 425 | 424 | 424 | 6,000 | 4,240 |
| 1991-10-07 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1991-10-04 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 1991-10-03 | 441 | 450 | 440 | 450 | 16,000 | 4,500 |
| 1991-09-30 | 400 | 409 | 400 | 409 | 9,000 | 4,090 |
| 1991-09-27 | 391 | 399 | 391 | 399 | 7,000 | 3,990 |
| 1991-09-26 | 385 | 390 | 385 | 390 | 4,000 | 3,900 |
| 1991-09-25 | 395 | 395 | 390 | 390 | 9,000 | 3,900 |
| 1991-09-24 | 390 | 393 | 390 | 390 | 9,000 | 3,900 |
| 1991-09-20 | 396 | 396 | 390 | 395 | 8,000 | 3,950 |
| 1991-09-19 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1991-09-18 | 392 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1991-09-17 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1991-09-13 | 391 | 391 | 380 | 380 | 4,000 | 3,800 |
| 1991-09-12 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1991-09-11 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-09-09 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1991-09-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1991-09-03 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1991-09-02 | 375 | 375 | 365 | 365 | 4,000 | 3,650 |
| 1991-08-26 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1991-08-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1991-08-22 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1991-08-21 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1991-08-12 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1991-08-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1991-08-07 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1991-08-06 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1991-08-02 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1991-08-01 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1991-07-31 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1991-07-30 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 1991-07-26 | 445 | 445 | 440 | 440 | 4,000 | 4,400 |
| 1991-07-24 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1991-07-17 | 459 | 459 | 451 | 451 | 4,000 | 4,510 |
| 1991-07-16 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1991-07-15 | 447 | 447 | 447 | 447 | 5,000 | 4,470 |
| 1991-07-12 | 442 | 442 | 441 | 441 | 5,000 | 4,410 |
| 1991-07-11 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1991-07-09 | 443 | 443 | 443 | 443 | 8,000 | 4,430 |
| 1991-07-04 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1991-06-28 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1991-06-27 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 1991-06-25 | 483 | 483 | 478 | 478 | 6,000 | 4,780 |
| 1991-06-24 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 1991-06-21 | 480 | 480 | 478 | 478 | 3,000 | 4,780 |
| 1991-06-20 | 479 | 479 | 478 | 478 | 2,000 | 4,780 |
| 1991-06-19 | 490 | 490 | 478 | 478 | 5,000 | 4,780 |
| 1991-06-18 | 510 | 510 | 490 | 490 | 10,000 | 4,900 |
| 1991-06-17 | 492 | 500 | 492 | 500 | 10,000 | 5,000 |
| 1991-06-14 | 471 | 472 | 471 | 472 | 2,000 | 4,720 |
| 1991-06-12 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1991-06-11 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1991-06-10 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1991-06-07 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1991-06-06 | 496 | 499 | 490 | 499 | 7,000 | 4,990 |
| 1991-06-05 | 493 | 496 | 493 | 496 | 6,000 | 4,960 |
| 1991-06-04 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1991-05-31 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1991-05-30 | 515 | 531 | 515 | 531 | 16,000 | 5,310 |
| 1991-05-29 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1991-05-27 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1991-05-24 | 520 | 536 | 520 | 536 | 4,000 | 5,360 |
| 1991-05-23 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1991-05-21 | 501 | 501 | 491 | 491 | 4,000 | 4,910 |
| 1991-05-20 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1991-05-16 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1991-05-15 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1991-05-14 | 534 | 534 | 534 | 534 | 1,000 | 5,340 |
| 1991-05-13 | 554 | 554 | 554 | 554 | 1,000 | 5,540 |
| 1991-05-10 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1991-05-09 | 557 | 560 | 557 | 560 | 2,000 | 5,600 |
| 1991-05-07 | 568 | 568 | 553 | 567 | 8,000 | 5,670 |
| 1991-05-02 | 550 | 560 | 549 | 558 | 15,000 | 5,580 |
| 1991-05-01 | 531 | 547 | 531 | 547 | 3,000 | 5,470 |
| 1991-04-30 | 541 | 541 | 531 | 531 | 6,000 | 5,310 |
| 1991-04-26 | 551 | 552 | 551 | 551 | 7,000 | 5,510 |
| 1991-04-25 | 555 | 555 | 550 | 550 | 13,000 | 5,500 |
| 1991-04-24 | 557 | 560 | 555 | 555 | 12,000 | 5,550 |
| 1991-04-23 | 552 | 560 | 552 | 559 | 15,000 | 5,590 |
| 1991-04-22 | 551 | 562 | 551 | 562 | 7,000 | 5,620 |
| 1991-04-19 | 574 | 574 | 552 | 570 | 44,000 | 5,700 |
| 1991-04-18 | 560 | 578 | 560 | 575 | 41,000 | 5,750 |
| 1991-04-17 | 546 | 560 | 545 | 560 | 37,000 | 5,600 |
| 1991-04-16 | 536 | 550 | 536 | 545 | 14,000 | 5,450 |
| 1991-04-15 | 550 | 550 | 530 | 539 | 35,000 | 5,390 |
| 1991-04-12 | 486 | 535 | 486 | 530 | 38,000 | 5,300 |
| 1991-04-11 | 491 | 491 | 483 | 485 | 20,000 | 4,850 |
| 1991-04-10 | 471 | 490 | 466 | 490 | 16,000 | 4,900 |
| 1991-04-09 | 462 | 470 | 461 | 470 | 6,000 | 4,700 |
| 1991-04-08 | 465 | 465 | 461 | 461 | 6,000 | 4,610 |
| 1991-04-05 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1991-04-04 | 467 | 468 | 460 | 460 | 7,000 | 4,600 |
| 1991-04-03 | 469 | 469 | 468 | 468 | 2,000 | 4,680 |
| 1991-04-02 | 461 | 465 | 461 | 465 | 6,000 | 4,650 |
| 1991-03-29 | 473 | 473 | 461 | 461 | 8,000 | 4,610 |
| 1991-03-28 | 462 | 462 | 462 | 462 | 5,000 | 4,620 |
| 1991-03-27 | 470 | 474 | 470 | 474 | 4,000 | 4,740 |
| 1991-03-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-03-25 | 467 | 467 | 461 | 461 | 14,000 | 4,610 |
| 1991-03-22 | 474 | 474 | 465 | 470 | 12,000 | 4,700 |
| 1991-03-20 | 480 | 480 | 475 | 479 | 5,000 | 4,790 |
| 1991-03-19 | 480 | 489 | 480 | 485 | 14,000 | 4,850 |
| 1991-03-15 | 448 | 448 | 448 | 448 | 6,000 | 4,480 |
| 1991-03-14 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1991-03-13 | 460 | 470 | 460 | 470 | 10,000 | 4,700 |
| 1991-03-12 | 451 | 460 | 450 | 460 | 10,000 | 4,600 |
| 1991-03-11 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1991-03-08 | 415 | 435 | 415 | 435 | 23,000 | 4,350 |
| 1991-03-06 | 395 | 395 | 395 | 395 | 18,000 | 3,950 |
| 1991-03-05 | 424 | 424 | 420 | 420 | 6,000 | 4,200 |
| 1991-03-04 | 432 | 433 | 425 | 425 | 10,000 | 4,250 |
| 1991-03-01 | 432 | 432 | 431 | 432 | 8,000 | 4,320 |
| 1991-02-28 | 430 | 431 | 425 | 431 | 7,000 | 4,310 |
| 1991-02-27 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1991-02-26 | 436 | 436 | 435 | 435 | 13,000 | 4,350 |
| 1991-02-25 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 1991-02-21 | 446 | 446 | 443 | 444 | 8,000 | 4,440 |
| 1991-02-20 | 450 | 450 | 439 | 439 | 29,000 | 4,390 |
| 1991-02-19 | 450 | 450 | 450 | 450 | 22,000 | 4,500 |
| 1991-02-15 | 386 | 386 | 386 | 386 | 16,000 | 3,860 |
| 1991-02-13 | 402 | 402 | 401 | 401 | 8,000 | 4,010 |
| 1991-02-12 | 360 | 375 | 360 | 375 | 24,000 | 3,750 |
| 1991-02-08 | 348 | 350 | 347 | 350 | 17,000 | 3,500 |
| 1991-02-04 | 345 | 346 | 345 | 346 | 3,000 | 3,460 |
| 1991-02-01 | 346 | 349 | 346 | 346 | 5,000 | 3,460 |
| 1991-01-31 | 346 | 350 | 346 | 346 | 4,000 | 3,460 |
| 1991-01-30 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1991-01-29 | 345 | 350 | 345 | 350 | 8,000 | 3,500 |
| 1991-01-28 | 345 | 345 | 343 | 343 | 3,000 | 3,430 |
| 1991-01-25 | 345 | 345 | 341 | 341 | 8,000 | 3,410 |
| 1991-01-24 | 345 | 345 | 340 | 341 | 5,000 | 3,410 |
| 1991-01-23 | 340 | 349 | 340 | 349 | 13,000 | 3,490 |
| 1991-01-22 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1991-01-21 | 341 | 341 | 340 | 341 | 10,000 | 3,410 |
| 1991-01-18 | 331 | 345 | 331 | 336 | 30,000 | 3,360 |
| 1991-01-17 | 339 | 340 | 328 | 328 | 10,000 | 3,280 |
| 1991-01-14 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 1991-01-11 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1991-01-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1991-01-08 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1991-01-07 | 370 | 370 | 370 | 370 | 22,000 | 3,700 |
| 1991-01-04 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
