5753 日本伸銅(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-12-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-12-20 | 315 | 315 | 305 | 305 | 5,000 | 3,050 |
| 1993-12-17 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1993-12-16 | 295 | 308 | 295 | 308 | 6,000 | 3,080 |
| 1993-12-15 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1993-12-14 | 300 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1993-12-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-12-10 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 1993-12-09 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1993-12-03 | 301 | 302 | 300 | 300 | 8,000 | 3,000 |
| 1993-12-01 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1993-11-30 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1993-11-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1993-11-26 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1993-11-24 | 285 | 290 | 280 | 280 | 15,000 | 2,800 |
| 1993-11-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1993-11-19 | 305 | 305 | 302 | 302 | 4,000 | 3,020 |
| 1993-11-18 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1993-11-16 | 300 | 301 | 300 | 301 | 5,000 | 3,010 |
| 1993-11-15 | 306 | 306 | 300 | 300 | 7,000 | 3,000 |
| 1993-11-12 | 300 | 305 | 300 | 305 | 8,000 | 3,050 |
| 1993-11-11 | 285 | 288 | 285 | 288 | 8,000 | 2,880 |
| 1993-11-10 | 300 | 300 | 290 | 290 | 9,000 | 2,900 |
| 1993-11-09 | 303 | 305 | 303 | 305 | 5,000 | 3,050 |
| 1993-11-05 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1993-11-02 | 325 | 339 | 325 | 331 | 7,000 | 3,310 |
| 1993-11-01 | 323 | 323 | 323 | 323 | 6,000 | 3,230 |
| 1993-10-29 | 310 | 312 | 309 | 312 | 12,000 | 3,120 |
| 1993-10-28 | 320 | 320 | 310 | 310 | 15,000 | 3,100 |
| 1993-10-27 | 340 | 340 | 329 | 329 | 2,000 | 3,290 |
| 1993-10-26 | 352 | 352 | 345 | 345 | 7,000 | 3,450 |
| 1993-10-25 | 360 | 360 | 352 | 352 | 7,000 | 3,520 |
| 1993-10-22 | 375 | 375 | 373 | 373 | 5,000 | 3,730 |
| 1993-10-21 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1993-10-20 | 380 | 383 | 380 | 383 | 3,000 | 3,830 |
| 1993-10-19 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-10-18 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1993-10-15 | 380 | 385 | 380 | 385 | 5,000 | 3,850 |
| 1993-10-13 | 384 | 384 | 380 | 380 | 3,000 | 3,800 |
| 1993-10-12 | 390 | 390 | 385 | 385 | 9,000 | 3,850 |
| 1993-10-08 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-10-07 | 386 | 395 | 380 | 390 | 13,000 | 3,900 |
| 1993-10-06 | 381 | 385 | 381 | 385 | 2,000 | 3,850 |
| 1993-10-05 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-10-04 | 373 | 385 | 373 | 385 | 6,000 | 3,850 |
| 1993-10-01 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1993-09-27 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1993-09-24 | 420 | 421 | 420 | 421 | 5,000 | 4,210 |
| 1993-09-22 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1993-09-21 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1993-09-20 | 392 | 392 | 390 | 390 | 14,000 | 3,900 |
| 1993-09-17 | 400 | 400 | 391 | 391 | 12,000 | 3,910 |
| 1993-09-16 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1993-09-14 | 420 | 420 | 410 | 410 | 21,000 | 4,100 |
| 1993-09-13 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 1993-09-10 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-09-09 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1993-09-08 | 425 | 431 | 425 | 431 | 6,000 | 4,310 |
| 1993-09-07 | 426 | 430 | 426 | 430 | 3,000 | 4,300 |
| 1993-09-06 | 436 | 436 | 420 | 420 | 9,000 | 4,200 |
| 1993-09-03 | 435 | 437 | 430 | 436 | 7,000 | 4,360 |
| 1993-09-02 | 448 | 450 | 436 | 436 | 10,000 | 4,360 |
| 1993-09-01 | 440 | 455 | 440 | 450 | 11,000 | 4,500 |
| 1993-08-31 | 441 | 441 | 440 | 440 | 11,000 | 4,400 |
| 1993-08-30 | 442 | 443 | 440 | 440 | 5,000 | 4,400 |
| 1993-08-27 | 444 | 445 | 440 | 440 | 7,000 | 4,400 |
| 1993-08-26 | 440 | 443 | 440 | 443 | 2,000 | 4,430 |
| 1993-08-25 | 437 | 445 | 432 | 445 | 20,000 | 4,450 |
| 1993-08-24 | 440 | 440 | 436 | 436 | 13,000 | 4,360 |
| 1993-08-23 | 465 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1993-08-20 | 490 | 490 | 470 | 480 | 78,000 | 4,800 |
| 1993-08-19 | 499 | 499 | 485 | 490 | 271,000 | 4,900 |
| 1993-08-18 | 450 | 465 | 450 | 465 | 58,000 | 4,650 |
| 1993-08-17 | 449 | 449 | 430 | 430 | 23,000 | 4,300 |
| 1993-08-16 | 430 | 430 | 421 | 421 | 11,000 | 4,210 |
| 1993-08-13 | 439 | 440 | 439 | 440 | 3,000 | 4,400 |
| 1993-08-12 | 427 | 431 | 427 | 431 | 5,000 | 4,310 |
| 1993-08-11 | 427 | 428 | 427 | 428 | 7,000 | 4,280 |
| 1993-08-10 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1993-08-09 | 426 | 426 | 420 | 425 | 7,000 | 4,250 |
| 1993-08-06 | 440 | 440 | 425 | 426 | 11,000 | 4,260 |
| 1993-08-05 | 440 | 445 | 440 | 440 | 13,000 | 4,400 |
| 1993-08-04 | 429 | 440 | 425 | 430 | 14,000 | 4,300 |
| 1993-08-03 | 437 | 437 | 431 | 431 | 3,000 | 4,310 |
| 1993-08-02 | 444 | 452 | 436 | 436 | 33,000 | 4,360 |
| 1993-07-30 | 446 | 450 | 435 | 435 | 15,000 | 4,350 |
| 1993-07-29 | 436 | 459 | 436 | 446 | 66,000 | 4,460 |
| 1993-07-28 | 400 | 430 | 400 | 430 | 43,000 | 4,300 |
| 1993-07-27 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1993-07-26 | 410 | 410 | 410 | 410 | 12,000 | 4,100 |
| 1993-07-22 | 401 | 410 | 401 | 410 | 4,000 | 4,100 |
| 1993-07-21 | 400 | 400 | 398 | 400 | 5,000 | 4,000 |
| 1993-07-20 | 400 | 400 | 399 | 400 | 7,000 | 4,000 |
| 1993-07-19 | 397 | 400 | 396 | 396 | 7,000 | 3,960 |
| 1993-07-16 | 404 | 404 | 395 | 396 | 22,000 | 3,960 |
| 1993-07-15 | 400 | 404 | 400 | 404 | 12,000 | 4,040 |
| 1993-07-14 | 397 | 400 | 396 | 400 | 5,000 | 4,000 |
| 1993-07-13 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1993-07-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1993-07-09 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1993-07-08 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1993-07-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-07-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-07-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-07-02 | 416 | 416 | 410 | 411 | 15,000 | 4,110 |
| 1993-07-01 | 400 | 411 | 392 | 411 | 6,000 | 4,110 |
| 1993-06-30 | 420 | 420 | 405 | 405 | 13,000 | 4,050 |
| 1993-06-29 | 420 | 423 | 420 | 420 | 11,000 | 4,200 |
| 1993-06-28 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 1993-06-25 | 404 | 415 | 404 | 415 | 5,000 | 4,150 |
| 1993-06-24 | 390 | 400 | 390 | 400 | 6,000 | 4,000 |
| 1993-06-23 | 386 | 396 | 386 | 387 | 9,000 | 3,870 |
| 1993-06-22 | 375 | 385 | 375 | 385 | 10,000 | 3,850 |
| 1993-06-21 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1993-06-18 | 393 | 393 | 393 | 393 | 2,000 | 3,930 |
| 1993-06-17 | 375 | 380 | 373 | 380 | 6,000 | 3,800 |
| 1993-06-16 | 390 | 390 | 370 | 370 | 11,000 | 3,700 |
| 1993-06-15 | 418 | 419 | 396 | 398 | 23,000 | 3,980 |
| 1993-06-14 | 425 | 425 | 419 | 419 | 9,000 | 4,190 |
| 1993-06-11 | 415 | 420 | 415 | 420 | 10,000 | 4,200 |
| 1993-06-10 | 439 | 439 | 425 | 425 | 14,000 | 4,250 |
| 1993-06-08 | 451 | 455 | 439 | 439 | 12,000 | 4,390 |
| 1993-06-07 | 461 | 465 | 450 | 450 | 19,000 | 4,500 |
| 1993-06-04 | 461 | 461 | 456 | 456 | 14,000 | 4,560 |
| 1993-06-03 | 456 | 461 | 455 | 460 | 14,000 | 4,600 |
| 1993-06-02 | 479 | 479 | 455 | 455 | 46,000 | 4,550 |
| 1993-06-01 | 448 | 490 | 444 | 480 | 123,000 | 4,800 |
| 1993-05-31 | 439 | 448 | 439 | 448 | 53,000 | 4,480 |
| 1993-05-28 | 431 | 433 | 421 | 424 | 52,000 | 4,240 |
| 1993-05-27 | 426 | 450 | 421 | 439 | 138,000 | 4,390 |
| 1993-05-26 | 410 | 425 | 410 | 421 | 108,000 | 4,210 |
| 1993-05-25 | 355 | 395 | 355 | 393 | 36,000 | 3,930 |
| 1993-05-24 | 337 | 351 | 337 | 350 | 7,000 | 3,500 |
| 1993-05-21 | 335 | 340 | 335 | 336 | 14,000 | 3,360 |
| 1993-05-20 | 335 | 340 | 331 | 335 | 14,000 | 3,350 |
| 1993-05-19 | 330 | 335 | 330 | 335 | 5,000 | 3,350 |
| 1993-05-18 | 354 | 354 | 340 | 340 | 9,000 | 3,400 |
| 1993-05-17 | 363 | 363 | 352 | 353 | 22,000 | 3,530 |
| 1993-05-14 | 355 | 365 | 355 | 360 | 69,000 | 3,600 |
| 1993-05-13 | 360 | 365 | 360 | 360 | 20,000 | 3,600 |
| 1993-05-12 | 359 | 370 | 358 | 365 | 41,000 | 3,650 |
| 1993-05-11 | 359 | 360 | 355 | 358 | 29,000 | 3,580 |
| 1993-05-10 | 333 | 344 | 329 | 343 | 25,000 | 3,430 |
| 1993-05-07 | 320 | 324 | 320 | 323 | 23,000 | 3,230 |
| 1993-05-06 | 301 | 320 | 301 | 315 | 28,000 | 3,150 |
| 1993-04-30 | 299 | 300 | 298 | 300 | 17,000 | 3,000 |
| 1993-04-28 | 280 | 299 | 280 | 299 | 6,000 | 2,990 |
| 1993-04-27 | 273 | 285 | 273 | 285 | 6,000 | 2,850 |
| 1993-04-26 | 285 | 285 | 271 | 271 | 6,000 | 2,710 |
| 1993-04-23 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1993-04-22 | 290 | 290 | 286 | 286 | 10,000 | 2,860 |
| 1993-04-21 | 306 | 306 | 290 | 290 | 14,000 | 2,900 |
| 1993-04-20 | 309 | 309 | 306 | 306 | 6,000 | 3,060 |
| 1993-04-19 | 308 | 310 | 306 | 310 | 18,000 | 3,100 |
| 1993-04-16 | 306 | 310 | 306 | 306 | 20,000 | 3,060 |
| 1993-04-15 | 298 | 305 | 295 | 298 | 27,000 | 2,980 |
| 1993-04-14 | 280 | 290 | 274 | 290 | 21,000 | 2,900 |
| 1993-04-13 | 275 | 276 | 265 | 276 | 11,000 | 2,760 |
| 1993-04-12 | 275 | 280 | 275 | 275 | 13,000 | 2,750 |
| 1993-04-09 | 271 | 275 | 271 | 275 | 12,000 | 2,750 |
| 1993-04-08 | 270 | 275 | 270 | 271 | 5,000 | 2,710 |
| 1993-04-07 | 275 | 275 | 271 | 275 | 20,000 | 2,750 |
| 1993-04-06 | 271 | 278 | 271 | 275 | 16,000 | 2,750 |
| 1993-04-05 | 266 | 271 | 266 | 270 | 18,000 | 2,700 |
| 1993-04-02 | 265 | 274 | 264 | 266 | 16,000 | 2,660 |
| 1993-04-01 | 270 | 270 | 260 | 261 | 18,000 | 2,610 |
| 1993-03-31 | 261 | 269 | 261 | 268 | 25,000 | 2,680 |
| 1993-03-30 | 263 | 265 | 262 | 262 | 15,000 | 2,620 |
| 1993-03-29 | 250 | 261 | 250 | 261 | 13,000 | 2,610 |
| 1993-03-26 | 240 | 250 | 240 | 250 | 16,000 | 2,500 |
| 1993-03-25 | 240 | 240 | 230 | 240 | 26,000 | 2,400 |
| 1993-03-24 | 240 | 240 | 235 | 240 | 15,000 | 2,400 |
| 1993-03-23 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1993-03-22 | 236 | 240 | 236 | 240 | 5,000 | 2,400 |
| 1993-03-19 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1993-03-18 | 235 | 235 | 227 | 235 | 16,000 | 2,350 |
| 1993-03-17 | 230 | 230 | 226 | 226 | 8,000 | 2,260 |
| 1993-03-16 | 232 | 232 | 230 | 230 | 15,000 | 2,300 |
| 1993-03-15 | 231 | 235 | 230 | 232 | 10,000 | 2,320 |
| 1993-03-12 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1993-03-11 | 229 | 230 | 220 | 220 | 4,000 | 2,200 |
| 1993-03-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-03-09 | 223 | 232 | 223 | 229 | 7,000 | 2,290 |
| 1993-03-08 | 221 | 231 | 211 | 231 | 11,000 | 2,310 |
| 1993-03-05 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1993-03-04 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1993-03-03 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1993-02-26 | 239 | 239 | 235 | 235 | 7,000 | 2,350 |
| 1993-02-25 | 233 | 243 | 233 | 243 | 8,000 | 2,430 |
| 1993-02-24 | 236 | 236 | 231 | 231 | 3,000 | 2,310 |
| 1993-02-23 | 240 | 248 | 237 | 237 | 5,000 | 2,370 |
| 1993-02-22 | 250 | 255 | 250 | 250 | 14,000 | 2,500 |
| 1993-02-19 | 239 | 250 | 239 | 250 | 50,000 | 2,500 |
| 1993-02-18 | 227 | 231 | 224 | 230 | 9,000 | 2,300 |
| 1993-02-17 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
| 1993-02-16 | 220 | 230 | 220 | 230 | 9,000 | 2,300 |
| 1993-02-15 | 230 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1993-02-12 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 1993-02-10 | 228 | 234 | 227 | 230 | 26,000 | 2,300 |
| 1993-02-09 | 220 | 228 | 220 | 228 | 8,000 | 2,280 |
| 1993-02-08 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1993-02-04 | 206 | 211 | 200 | 200 | 14,000 | 2,000 |
| 1993-02-03 | 200 | 211 | 200 | 211 | 7,000 | 2,110 |
| 1993-02-02 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1993-02-01 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1993-01-29 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1993-01-26 | 204 | 204 | 200 | 200 | 6,000 | 2,000 |
| 1993-01-25 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1993-01-21 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1993-01-14 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1993-01-13 | 206 | 206 | 200 | 200 | 6,000 | 2,000 |
| 1993-01-11 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1993-01-08 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1993-01-07 | 208 | 209 | 208 | 209 | 8,000 | 2,090 |
| 1993-01-06 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 1993-01-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
