1. HOME >
  2. 株価時系列 >
  3. 5753 >
  4. 1992年

5753 日本伸銅(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-302062062062061,0002,060
1992-12-292062062062061,0002,060
1992-12-282072072072073,0002,070
1992-12-252072072072072,0002,070
1992-12-242042072042075,0002,070
1992-12-222042042042043,0002,040
1992-12-212092092092092,0002,090
1992-12-172102102102104,0002,100
1992-12-162162162102105,0002,100
1992-12-152162162162162,0002,160
1992-12-142202202202203,0002,200
1992-12-112152192152169,0002,160
1992-12-102012102012109,0002,100
1992-12-092002052002009,0002,000
1992-12-081901951901955,0001,950
1992-12-071901901901903,0001,900
1992-12-032102102102101,0002,100
1992-12-012002052002056,0002,050
1992-11-301981981981982,0001,980
1992-11-2719220019020017,0002,000
1992-11-261901901901902,0001,900
1992-11-252052051951957,0001,950
1992-11-241952001952002,0002,000
1992-11-191951951951953,0001,950
1992-11-181901901901901,0001,900
1992-11-121901901901903,0001,900
1992-11-102002002002004,0002,000
1992-11-042012012012011,0002,010
1992-11-022002002002008,0002,000
1992-10-282112112002006,0002,000
1992-10-262112112112113,0002,110
1992-10-232052112052112,0002,110
1992-10-212102102102101,0002,100
1992-10-192112112112112,0002,110
1992-10-162132132112116,0002,110
1992-10-1421121521021510,0002,150
1992-10-132052102052104,0002,100
1992-10-122152152152153,0002,150
1992-10-092252252252251,0002,250
1992-10-072312312302302,0002,300
1992-09-302442442352354,0002,350
1992-09-292472472452452,0002,450
1992-09-282402482402473,0002,470
1992-09-252402402402402,0002,400
1992-09-242302302302302,0002,300
1992-09-212402402402402,0002,400
1992-09-162492492402402,0002,400
1992-09-142552552552554,0002,550
1992-09-1124925023523514,0002,350
1992-09-082532532502504,0002,500
1992-09-032502502482487,0002,480
1992-09-0227027025025010,0002,500
1992-09-0127127527027013,0002,700
1992-08-3126126126026011,0002,600
1992-08-2826026026026010,0002,600
1992-08-272202402202407,0002,400
1992-08-2622022021521519,0002,150
1992-08-191671681671673,0001,670
1992-08-171611611611611,0001,610
1992-08-1416016016016019,0001,600
1992-08-131601601601607,0001,600
1992-08-1217017016016019,0001,600
1992-08-1118018017017014,0001,700
1992-08-101941941941941,0001,940
1992-08-0720020019919910,0001,990
1992-08-062002002002005,0002,000
1992-08-042042052032036,0002,030
1992-08-0320920920220210,0002,020
1992-07-312042042042049,0002,040
1992-07-302042042042041,0002,040
1992-07-292102102102103,0002,100
1992-07-282122122102103,0002,100
1992-07-2721221521121226,0002,120
1992-07-2421521521121111,0002,110
1992-07-232202202102107,0002,100
1992-07-212402402402404,0002,400
1992-07-2025025024024010,0002,400
1992-07-172552552502504,0002,500
1992-07-162602602552555,0002,550
1992-07-152652652602606,0002,600
1992-07-142652652602608,0002,600
1992-07-102602602602602,0002,600
1992-07-082552582552584,0002,580
1992-07-062562652562653,0002,650
1992-07-032422422412413,0002,410
1992-07-012402402402406,0002,400
1992-06-252802802802804,0002,800
1992-06-242802802802801,0002,800
1992-06-232802812802812,0002,810
1992-06-172802802802803,0002,800
1992-06-162802802802802,0002,800
1992-06-152802802802802,0002,800
1992-06-122802802802803,0002,800
1992-06-102852852852851,0002,850
1992-06-082902902902901,0002,900
1992-06-052962962962961,0002,960
1992-06-033063063063064,0003,060
1992-06-023063073063073,0003,070
1992-05-2930530530530514,0003,050
1992-05-283243243203205,0003,200
1992-05-263253253253252,0003,250
1992-05-253253253253253,0003,250
1992-05-223203253203257,0003,250
1992-05-213213213213211,0003,210
1992-05-203133203133206,0003,200
1992-05-193143143133135,0003,130
1992-05-183083113083115,0003,110
1992-05-153153153153155,0003,150
1992-05-143303303303301,0003,300
1992-05-133253253203204,0003,200
1992-05-123203203203202,0003,200
1992-05-113103103103101,0003,100
1992-05-083063063063061,0003,060
1992-05-073053053053051,0003,050
1992-05-063053053053052,0003,050
1992-05-013003053003052,0003,050
1992-04-302883002883008,0003,000
1992-04-272852852852854,0002,850
1992-04-242702702702702,0002,700
1992-04-232702702702701,0002,700
1992-04-222702702702702,0002,700
1992-04-212722722702705,0002,700
1992-04-202702722702723,0002,720
1992-04-1628528528028012,0002,800
1992-04-152812812812818,0002,810
1992-04-142812812812811,0002,810
1992-04-132812812812812,0002,810
1992-04-102712712712713,0002,710
1992-04-092712722712722,0002,720
1992-04-062902902902902,0002,900
1992-04-032902902902902,0002,900
1992-04-023103102993004,0003,000
1992-03-313133133133131,0003,130
1992-03-273033033033031,0003,030
1992-03-253003003003004,0003,000
1992-03-2430230530030015,0003,000
1992-03-2330230530030013,0003,000
1992-03-193003003003008,0003,000
1992-03-183053053003007,0003,000
1992-03-173253253103105,0003,100
1992-03-1632932932832811,0003,280
1992-03-133283283283285,0003,280
1992-03-123313313313315,0003,310
1992-03-113313313313311,0003,310
1992-03-103353353313315,0003,310
1992-03-063453453453453,0003,450
1992-03-0535535534534518,0003,450
1992-03-043653653653651,0003,650
1992-03-033653653653656,0003,650
1992-03-023713713713711,0003,710
1992-02-283713713713711,0003,710
1992-02-273753753753753,0003,750
1992-02-263653653653652,0003,650
1992-02-253903903903903,0003,900
1992-02-213843873843876,0003,870
1992-02-193843843843841,0003,840
1992-02-173953953953954,0003,950
1992-02-143953953953951,0003,950
1992-02-133953953953951,0003,950
1992-02-123993993993991,0003,990
1992-02-073854033854007,0004,000
1992-02-0439239237937912,0003,790
1992-02-0339139239139212,0003,920
1992-01-303633633633631,0003,630
1992-01-293653653613614,0003,610
1992-01-283653653653651,0003,650
1992-01-273703703593604,0003,600
1992-01-243903903713714,0003,710
1992-01-223803803803809,0003,800
1992-01-213993993993992,0003,990
1992-01-164364364364362,0004,360
1992-01-074454454364364,0004,360
1992-01-064404404404401,0004,400

分割・併合履歴 ： [2016-09-28]1株→0.1株