1. HOME >
  2. 株価時系列 >
  3. 5753 >
  4. 1994年

5753 日本伸銅(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-304104104104102,0004,100
1994-12-294004054004053,0004,050
1994-12-2840940940040015,0004,000
1994-12-2741441441041015,0004,100
1994-12-2640641540641513,0004,150
1994-12-224004003903909,0003,900
1994-12-2139640039639921,0003,990
1994-12-2039040038739126,0003,910
1994-12-1938939038538723,0003,870
1994-12-1638038537037032,0003,700
1994-12-1535538035536615,0003,660
1994-12-1434535034535017,0003,500
1994-12-133703703703701,0003,700
1994-12-123713713713715,0003,710
1994-12-093563563563564,0003,560
1994-12-083563563563562,0003,560
1994-12-063563563563562,0003,560
1994-12-053603603553555,0003,550
1994-12-023603603513578,0003,570
1994-12-013603653603652,0003,650
1994-11-303513513513511,0003,510
1994-11-293523523473506,0003,500
1994-11-2834634634634613,0003,460
1994-11-2536036034535133,0003,510
1994-11-2436236336236222,0003,620
1994-11-223773823773825,0003,820
1994-11-213833833823824,0003,820
1994-11-183803813803808,0003,800
1994-11-1739139138538510,0003,850
1994-11-163913913913917,0003,910
1994-11-153653733653719,0003,710
1994-11-1436136236136210,0003,620
1994-11-113853853813813,0003,810
1994-11-103943943853856,0003,850
1994-11-0940040039439411,0003,940
1994-11-084064064064067,0004,060
1994-11-074064064034069,0004,060
1994-11-0440541540140117,0004,010
1994-11-0240541040541010,0004,100
1994-11-0140040539840520,0004,050
1994-10-3140040039639618,0003,960
1994-10-2840540540040011,0004,000
1994-10-274044044044041,0004,040
1994-10-2640040540040410,0004,040
1994-10-254184184184184,0004,180
1994-10-244134134134136,0004,130
1994-10-214134134104106,0004,100
1994-10-204184184114114,0004,110
1994-10-1941542341542330,0004,230
1994-10-1840141240141211,0004,120
1994-10-174014054004009,0004,000
1994-10-1440640740040013,0004,000
1994-10-134054054054054,0004,050
1994-10-1241341340040017,0004,000
1994-10-114254254184187,0004,180
1994-10-0742043042042552,0004,250
1994-10-0640041540041526,0004,150
1994-10-0539740039740015,0004,000
1994-10-0440140440140114,0004,010
1994-10-0340140139539515,0003,950
1994-09-3040740740140119,0004,010
1994-09-2941041540740712,0004,070
1994-09-284004054004056,0004,050
1994-09-2741041040040010,0004,000
1994-09-264204204104106,0004,100
1994-09-224224224214212,0004,210
1994-09-214254254224224,0004,220
1994-09-2043043043043010,0004,300
1994-09-1944045544045053,0004,500
1994-09-1643744543544531,0004,450
1994-09-1442643942543811,0004,380
1994-09-1342142542142513,0004,250
1994-09-1243043042042012,0004,200
1994-09-0942643142643015,0004,300
1994-09-084254254254256,0004,250
1994-09-074364364304307,0004,300
1994-09-0645045043643617,0004,360
1994-09-0545645645045017,0004,500
1994-09-0247747845545517,0004,550
1994-09-0147048146047825,0004,780
1994-08-3146947546047543,0004,750
1994-08-3047047546547030,0004,700
1994-08-2946547046047039,0004,700
1994-08-2647147145045029,0004,500
1994-08-2547147946246249,0004,620
1994-08-2444747044047047,0004,700
1994-08-2345545544644646,0004,460
1994-08-2244545543545541,0004,550
1994-08-1946046543544658,0004,460
1994-08-1846947545746153,0004,610
1994-08-1748748747047085,0004,700
1994-08-16494495485495123,0004,950
1994-08-15498505485489257,0004,890
1994-08-12480495472495282,0004,950
1994-08-11485494475475181,0004,750
1994-08-10460485458483262,0004,830
1994-08-0945546045046085,0004,600
1994-08-0845146644544573,0004,450
1994-08-0545045744545268,0004,520
1994-08-0443045043044533,0004,450
1994-08-0343143842542513,0004,250
1994-08-024214304214307,0004,300
1994-08-014304304304306,0004,300
1994-07-2941143641143545,0004,350
1994-07-2841041540541428,0004,140
1994-07-2740541540541515,0004,150
1994-07-264004004004009,0004,000
1994-07-2542142140040017,0004,000
1994-07-2244144143043016,0004,300
1994-07-21455464431441114,0004,410
1994-07-20442450440450107,0004,500
1994-07-1944744744044060,0004,400
1994-07-1843044543044536,0004,450
1994-07-1541541641541538,0004,150
1994-07-144154154154154,0004,150
1994-07-1341041141041015,0004,100
1994-07-1241042041041018,0004,100
1994-07-114154154154154,0004,150
1994-07-0843043042042014,0004,200
1994-07-074314314304309,0004,300
1994-07-0644145043543517,0004,350
1994-07-0543543643543611,0004,360
1994-07-044304314304305,0004,300
1994-07-014344344304306,0004,300
1994-06-304184214184186,0004,180
1994-06-2942442441841814,0004,180
1994-06-284144204144208,0004,200
1994-06-2741041541041313,0004,130
1994-06-2442042041241328,0004,130
1994-06-2343543542042012,0004,200
1994-06-2244044042843018,0004,300
1994-06-2144845043843829,0004,380
1994-06-2046246245345834,0004,580
1994-06-1745045645045392,0004,530
1994-06-1644545044544522,0004,450
1994-06-1543844543844054,0004,400
1994-06-1443044043043857,0004,380
1994-06-1342542642142536,0004,250
1994-06-1043843841541546,0004,150
1994-06-09405439405439117,0004,390
1994-06-0839840539540034,0004,000
1994-06-073954003953957,0003,950
1994-06-064054053953957,0003,950
1994-06-0340641040540511,0004,050
1994-06-0241041040541018,0004,100
1994-06-0139241139241125,0004,110
1994-05-3139339339239210,0003,920
1994-05-303923923923921,0003,920
1994-05-2739039038738717,0003,870
1994-05-2640541039039015,0003,900
1994-05-2541041140540511,0004,050
1994-05-2442943040040540,0004,050
1994-05-2340042540042489,0004,240
1994-05-2038040038040068,0004,000
1994-05-193753753753752,0003,750
1994-05-1838038037938011,0003,800
1994-05-1738238237938018,0003,800
1994-05-163783833743744,0003,740
1994-05-1338338337338311,0003,830
1994-05-1238738737538312,0003,830
1994-05-1138938938038930,0003,890
1994-05-1036036536036515,0003,650
1994-05-093593603593607,0003,600
1994-05-063753753653652,0003,650
1994-05-023653703653703,0003,700
1994-04-283703703653659,0003,650
1994-04-273603703603708,0003,700
1994-04-2637837837037020,0003,700
1994-04-2536037836037823,0003,780
1994-04-223473473463464,0003,460
1994-04-213463463463464,0003,460
1994-04-2035035534634611,0003,460
1994-04-193493493493491,0003,490
1994-04-183463503463494,0003,490
1994-04-1534234534234510,0003,450
1994-04-143403403403403,0003,400
1994-04-133413413413413,0003,410
1994-04-123413413413413,0003,410
1994-04-113413413403416,0003,410
1994-04-0834934933633610,0003,360
1994-04-0735435935435525,0003,550
1994-04-063403413353419,0003,410
1994-04-053403403343343,0003,340
1994-04-013383383333336,0003,330
1994-03-313383383383381,0003,380
1994-03-303573573573572,0003,570
1994-03-2936136535736031,0003,600
1994-03-2834536534536450,0003,640
1994-03-2534834833934328,0003,430
1994-03-2432535132535125,0003,510
1994-03-233243253243253,0003,250
1994-03-2231133231132431,0003,240
1994-03-183143143113114,0003,110
1994-03-173103103103106,0003,100
1994-03-1531531530130112,0003,010
1994-03-143123143093144,0003,140
1994-03-113113113013025,0003,020
1994-03-103003012993018,0003,010
1994-03-083103103023025,0003,020
1994-03-073113113103109,0003,100
1994-03-043093092993004,0003,000
1994-03-033273273273271,0003,270
1994-03-023283303273305,0003,300
1994-03-013303303203207,0003,200
1994-02-283113113103103,0003,100
1994-02-253103103003006,0003,000
1994-02-233003002962966,0002,960
1994-02-222962962962961,0002,960
1994-02-172972972972971,0002,970
1994-02-162912912912911,0002,910
1994-02-083203203143158,0003,150
1994-02-073103103103103,0003,100
1994-02-033353353303304,0003,300
1994-02-0233133532933517,0003,350
1994-02-013303403303408,0003,400
1994-01-3130233030233011,0003,300
1994-01-283023023023022,0003,020
1994-01-2730131430131010,0003,100
1994-01-263053053003002,0003,000
1994-01-253003003003003,0003,000
1994-01-213023153023152,0003,150
1994-01-2032932930030010,0003,000
1994-01-183293403293356,0003,350
1994-01-173103203103204,0003,200
1994-01-143053053053052,0003,050
1994-01-132952992952992,0002,990
1994-01-113003003003002,0003,000
1994-01-102913002912959,0002,950
1994-01-062852852802803,0002,800
1994-01-042802802802801,0002,800

分割・併合履歴 ： [2016-09-28]1株→0.1株