5753 日本伸銅(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 346 | 355 | 346 | 355 | 15,000 | 3,550 |
| 1995-12-28 | 346 | 350 | 345 | 345 | 12,000 | 3,450 |
| 1995-12-27 | 342 | 345 | 342 | 343 | 38,000 | 3,430 |
| 1995-12-26 | 336 | 337 | 336 | 337 | 6,000 | 3,370 |
| 1995-12-25 | 345 | 345 | 338 | 340 | 6,000 | 3,400 |
| 1995-12-22 | 342 | 343 | 332 | 332 | 9,000 | 3,320 |
| 1995-12-21 | 331 | 332 | 331 | 332 | 3,000 | 3,320 |
| 1995-12-20 | 332 | 335 | 330 | 330 | 10,000 | 3,300 |
| 1995-12-19 | 339 | 339 | 328 | 328 | 9,000 | 3,280 |
| 1995-12-18 | 340 | 343 | 340 | 340 | 12,000 | 3,400 |
| 1995-12-15 | 350 | 350 | 325 | 330 | 20,000 | 3,300 |
| 1995-12-14 | 360 | 360 | 345 | 350 | 10,000 | 3,500 |
| 1995-12-13 | 368 | 368 | 360 | 361 | 16,000 | 3,610 |
| 1995-12-12 | 360 | 371 | 360 | 368 | 31,000 | 3,680 |
| 1995-12-11 | 360 | 368 | 360 | 360 | 20,000 | 3,600 |
| 1995-12-08 | 365 | 367 | 361 | 364 | 23,000 | 3,640 |
| 1995-12-07 | 360 | 360 | 352 | 360 | 55,000 | 3,600 |
| 1995-12-06 | 326 | 340 | 326 | 340 | 15,000 | 3,400 |
| 1995-12-05 | 325 | 327 | 325 | 325 | 6,000 | 3,250 |
| 1995-12-04 | 340 | 340 | 325 | 325 | 17,000 | 3,250 |
| 1995-12-01 | 319 | 329 | 319 | 329 | 8,000 | 3,290 |
| 1995-11-30 | 320 | 325 | 316 | 316 | 13,000 | 3,160 |
| 1995-11-29 | 314 | 315 | 313 | 313 | 22,000 | 3,130 |
| 1995-11-28 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1995-11-27 | 310 | 319 | 310 | 318 | 8,000 | 3,180 |
| 1995-11-24 | 311 | 312 | 305 | 305 | 14,000 | 3,050 |
| 1995-11-22 | 311 | 315 | 311 | 311 | 4,000 | 3,110 |
| 1995-11-21 | 319 | 319 | 315 | 315 | 7,000 | 3,150 |
| 1995-11-20 | 314 | 316 | 313 | 316 | 4,000 | 3,160 |
| 1995-11-17 | 313 | 315 | 310 | 310 | 15,000 | 3,100 |
| 1995-11-16 | 314 | 314 | 312 | 313 | 9,000 | 3,130 |
| 1995-11-15 | 312 | 313 | 311 | 312 | 12,000 | 3,120 |
| 1995-11-14 | 330 | 330 | 311 | 311 | 10,000 | 3,110 |
| 1995-11-13 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-11-10 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1995-11-09 | 341 | 345 | 340 | 340 | 15,000 | 3,400 |
| 1995-11-08 | 350 | 359 | 344 | 344 | 14,000 | 3,440 |
| 1995-11-07 | 350 | 350 | 340 | 340 | 14,000 | 3,400 |
| 1995-11-06 | 350 | 358 | 350 | 350 | 11,000 | 3,500 |
| 1995-11-02 | 350 | 370 | 340 | 340 | 52,000 | 3,400 |
| 1995-11-01 | 330 | 350 | 330 | 350 | 36,000 | 3,500 |
| 1995-10-31 | 329 | 330 | 325 | 330 | 23,000 | 3,300 |
| 1995-10-30 | 353 | 353 | 329 | 329 | 20,000 | 3,290 |
| 1995-10-27 | 330 | 348 | 322 | 348 | 77,000 | 3,480 |
| 1995-10-26 | 370 | 380 | 349 | 350 | 56,000 | 3,500 |
| 1995-10-25 | 355 | 395 | 350 | 395 | 317,000 | 3,950 |
| 1995-10-24 | 351 | 380 | 351 | 355 | 190,000 | 3,550 |
| 1995-10-23 | 300 | 311 | 300 | 311 | 54,000 | 3,110 |
| 1995-10-20 | 280 | 282 | 279 | 282 | 5,000 | 2,820 |
| 1995-10-19 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1995-10-18 | 265 | 265 | 263 | 263 | 4,000 | 2,630 |
| 1995-10-16 | 262 | 265 | 261 | 261 | 6,000 | 2,610 |
| 1995-10-13 | 265 | 265 | 260 | 260 | 13,000 | 2,600 |
| 1995-10-11 | 270 | 270 | 260 | 260 | 25,000 | 2,600 |
| 1995-10-09 | 279 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1995-10-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1995-10-05 | 261 | 262 | 255 | 260 | 12,000 | 2,600 |
| 1995-10-04 | 270 | 270 | 260 | 260 | 7,000 | 2,600 |
| 1995-10-03 | 270 | 271 | 260 | 262 | 39,000 | 2,620 |
| 1995-10-02 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 1995-09-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1995-09-28 | 276 | 276 | 271 | 271 | 3,000 | 2,710 |
| 1995-09-27 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1995-09-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1995-09-25 | 285 | 285 | 275 | 275 | 8,000 | 2,750 |
| 1995-09-22 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1995-09-21 | 281 | 284 | 281 | 284 | 6,000 | 2,840 |
| 1995-09-20 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1995-09-19 | 284 | 285 | 284 | 285 | 2,000 | 2,850 |
| 1995-09-18 | 277 | 285 | 271 | 285 | 4,000 | 2,850 |
| 1995-09-13 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 1995-09-12 | 276 | 276 | 275 | 276 | 7,000 | 2,760 |
| 1995-09-11 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
| 1995-09-08 | 291 | 291 | 275 | 275 | 21,000 | 2,750 |
| 1995-09-07 | 290 | 291 | 285 | 285 | 7,000 | 2,850 |
| 1995-09-06 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-09-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-09-01 | 310 | 310 | 305 | 305 | 13,000 | 3,050 |
| 1995-08-31 | 300 | 312 | 300 | 310 | 29,000 | 3,100 |
| 1995-08-30 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1995-08-29 | 291 | 291 | 282 | 285 | 7,000 | 2,850 |
| 1995-08-25 | 298 | 298 | 296 | 296 | 5,000 | 2,960 |
| 1995-08-24 | 294 | 295 | 285 | 290 | 18,000 | 2,900 |
| 1995-08-23 | 290 | 299 | 282 | 295 | 27,000 | 2,950 |
| 1995-08-22 | 282 | 290 | 282 | 288 | 23,000 | 2,880 |
| 1995-08-21 | 272 | 280 | 271 | 280 | 12,000 | 2,800 |
| 1995-08-18 | 282 | 286 | 282 | 282 | 15,000 | 2,820 |
| 1995-08-17 | 277 | 290 | 276 | 286 | 49,000 | 2,860 |
| 1995-08-16 | 262 | 276 | 262 | 276 | 13,000 | 2,760 |
| 1995-08-15 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 1995-08-14 | 266 | 266 | 260 | 260 | 4,000 | 2,600 |
| 1995-08-11 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1995-08-10 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 1995-08-09 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1995-08-07 | 252 | 265 | 252 | 259 | 5,000 | 2,590 |
| 1995-08-04 | 260 | 265 | 251 | 251 | 8,000 | 2,510 |
| 1995-08-03 | 264 | 264 | 259 | 259 | 3,000 | 2,590 |
| 1995-08-02 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1995-08-01 | 264 | 264 | 255 | 255 | 4,000 | 2,550 |
| 1995-07-31 | 269 | 269 | 266 | 266 | 2,000 | 2,660 |
| 1995-07-28 | 256 | 256 | 250 | 250 | 4,000 | 2,500 |
| 1995-07-27 | 255 | 256 | 250 | 256 | 7,000 | 2,560 |
| 1995-07-26 | 251 | 255 | 251 | 255 | 5,000 | 2,550 |
| 1995-07-25 | 256 | 257 | 256 | 256 | 5,000 | 2,560 |
| 1995-07-24 | 250 | 251 | 250 | 251 | 6,000 | 2,510 |
| 1995-07-21 | 248 | 252 | 248 | 250 | 10,000 | 2,500 |
| 1995-07-20 | 256 | 256 | 247 | 247 | 4,000 | 2,470 |
| 1995-07-19 | 256 | 269 | 256 | 269 | 9,000 | 2,690 |
| 1995-07-18 | 275 | 275 | 265 | 265 | 7,000 | 2,650 |
| 1995-07-17 | 256 | 260 | 256 | 260 | 7,000 | 2,600 |
| 1995-07-13 | 259 | 259 | 245 | 250 | 14,000 | 2,500 |
| 1995-07-12 | 265 | 271 | 256 | 256 | 27,000 | 2,560 |
| 1995-07-11 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 1995-07-10 | 264 | 272 | 263 | 265 | 23,000 | 2,650 |
| 1995-07-07 | 238 | 258 | 238 | 258 | 10,000 | 2,580 |
| 1995-07-06 | 226 | 227 | 225 | 227 | 11,000 | 2,270 |
| 1995-07-05 | 225 | 225 | 225 | 225 | 19,000 | 2,250 |
| 1995-07-04 | 234 | 234 | 230 | 230 | 18,000 | 2,300 |
| 1995-07-03 | 234 | 238 | 233 | 238 | 4,000 | 2,380 |
| 1995-06-30 | 237 | 237 | 230 | 230 | 6,000 | 2,300 |
| 1995-06-29 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1995-06-28 | 242 | 243 | 235 | 243 | 4,000 | 2,430 |
| 1995-06-27 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 1995-06-26 | 275 | 275 | 269 | 269 | 18,000 | 2,690 |
| 1995-06-23 | 230 | 275 | 230 | 275 | 72,000 | 2,750 |
| 1995-06-22 | 226 | 226 | 223 | 223 | 16,000 | 2,230 |
| 1995-06-20 | 226 | 226 | 221 | 221 | 14,000 | 2,210 |
| 1995-06-19 | 240 | 240 | 231 | 231 | 7,000 | 2,310 |
| 1995-06-16 | 250 | 251 | 240 | 240 | 15,000 | 2,400 |
| 1995-06-14 | 293 | 300 | 280 | 280 | 80,000 | 2,800 |
| 1995-06-13 | 242 | 297 | 242 | 297 | 63,000 | 2,970 |
| 1995-06-12 | 225 | 243 | 225 | 243 | 5,000 | 2,430 |
| 1995-06-09 | 225 | 230 | 225 | 225 | 19,000 | 2,250 |
| 1995-06-07 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1995-06-06 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1995-06-05 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1995-06-02 | 255 | 255 | 250 | 250 | 14,000 | 2,500 |
| 1995-06-01 | 225 | 226 | 225 | 226 | 29,000 | 2,260 |
| 1995-05-31 | 225 | 225 | 220 | 220 | 20,000 | 2,200 |
| 1995-05-30 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 1995-05-26 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 1995-05-25 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
| 1995-05-24 | 245 | 245 | 240 | 240 | 16,000 | 2,400 |
| 1995-05-23 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1995-05-22 | 241 | 247 | 241 | 245 | 4,000 | 2,450 |
| 1995-05-19 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1995-05-18 | 274 | 274 | 254 | 254 | 4,000 | 2,540 |
| 1995-05-16 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1995-05-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-05-12 | 290 | 296 | 290 | 296 | 4,000 | 2,960 |
| 1995-05-11 | 295 | 295 | 292 | 292 | 3,000 | 2,920 |
| 1995-05-09 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1995-05-08 | 300 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1995-05-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-04-26 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-04-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-21 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 1995-04-20 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1995-04-19 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1995-04-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1995-04-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-04-13 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1995-04-12 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-04-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1995-04-10 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 1995-04-05 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1995-04-04 | 277 | 277 | 277 | 277 | 5,000 | 2,770 |
| 1995-04-03 | 280 | 280 | 277 | 277 | 6,000 | 2,770 |
| 1995-03-31 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-03-30 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1995-03-29 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1995-03-28 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1995-03-27 | 290 | 290 | 280 | 290 | 13,000 | 2,900 |
| 1995-03-24 | 300 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1995-03-23 | 303 | 303 | 302 | 302 | 4,000 | 3,020 |
| 1995-03-20 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 1995-03-17 | 317 | 318 | 317 | 317 | 5,000 | 3,170 |
| 1995-03-16 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-03-15 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1995-03-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-03-10 | 330 | 330 | 330 | 330 | 18,000 | 3,300 |
| 1995-03-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-03-08 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1995-03-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-03-06 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1995-03-03 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-03-02 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1995-02-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-02-27 | 330 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1995-02-24 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1995-02-23 | 355 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1995-02-22 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1995-02-21 | 331 | 337 | 331 | 337 | 3,000 | 3,370 |
| 1995-02-20 | 340 | 340 | 321 | 324 | 15,000 | 3,240 |
| 1995-02-16 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1995-02-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1995-02-13 | 381 | 381 | 364 | 364 | 5,000 | 3,640 |
| 1995-02-10 | 391 | 391 | 381 | 381 | 72,000 | 3,810 |
| 1995-02-08 | 340 | 341 | 332 | 341 | 4,000 | 3,410 |
| 1995-02-07 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 1995-02-06 | 347 | 347 | 342 | 342 | 4,000 | 3,420 |
| 1995-02-03 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1995-02-02 | 349 | 349 | 342 | 342 | 6,000 | 3,420 |
| 1995-02-01 | 349 | 349 | 340 | 340 | 7,000 | 3,400 |
| 1995-01-31 | 366 | 371 | 361 | 361 | 11,000 | 3,610 |
| 1995-01-30 | 365 | 366 | 365 | 366 | 10,000 | 3,660 |
| 1995-01-27 | 365 | 365 | 365 | 365 | 8,000 | 3,650 |
| 1995-01-26 | 376 | 380 | 365 | 365 | 35,000 | 3,650 |
| 1995-01-24 | 335 | 335 | 330 | 331 | 7,000 | 3,310 |
| 1995-01-23 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 1995-01-20 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-01-19 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
| 1995-01-18 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1995-01-17 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-01-13 | 375 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1995-01-12 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 1995-01-11 | 373 | 374 | 373 | 374 | 3,000 | 3,740 |
| 1995-01-10 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1995-01-09 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-01-06 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1995-01-05 | 405 | 410 | 405 | 405 | 5,000 | 4,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
