5753 日本伸銅(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1996-12-25 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 1996-12-24 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1996-12-20 | 268 | 268 | 250 | 250 | 15,000 | 2,500 |
| 1996-12-19 | 284 | 284 | 265 | 265 | 12,000 | 2,650 |
| 1996-12-18 | 282 | 284 | 282 | 284 | 2,000 | 2,840 |
| 1996-12-17 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
| 1996-12-16 | 302 | 302 | 290 | 290 | 4,000 | 2,900 |
| 1996-12-13 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1996-12-12 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-12-11 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 1996-12-09 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1996-12-06 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-12-04 | 335 | 335 | 330 | 330 | 15,000 | 3,300 |
| 1996-12-03 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-11-27 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 1996-11-26 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1996-11-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1996-11-22 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1996-11-20 | 331 | 333 | 331 | 332 | 9,000 | 3,320 |
| 1996-11-19 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1996-11-18 | 335 | 336 | 334 | 336 | 7,000 | 3,360 |
| 1996-11-15 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1996-11-14 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1996-11-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-11-12 | 338 | 338 | 328 | 330 | 10,000 | 3,300 |
| 1996-11-11 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1996-11-07 | 340 | 340 | 338 | 338 | 13,000 | 3,380 |
| 1996-11-06 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1996-11-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1996-11-01 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 1996-10-31 | 360 | 361 | 350 | 350 | 8,000 | 3,500 |
| 1996-10-30 | 370 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1996-10-29 | 371 | 385 | 371 | 385 | 5,000 | 3,850 |
| 1996-10-28 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1996-10-25 | 378 | 380 | 370 | 370 | 10,000 | 3,700 |
| 1996-10-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-10-23 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1996-10-21 | 375 | 375 | 365 | 365 | 6,000 | 3,650 |
| 1996-10-18 | 375 | 378 | 370 | 375 | 9,000 | 3,750 |
| 1996-10-17 | 370 | 380 | 369 | 375 | 13,000 | 3,750 |
| 1996-10-16 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-10-15 | 380 | 380 | 380 | 380 | 21,000 | 3,800 |
| 1996-10-14 | 382 | 382 | 380 | 380 | 2,000 | 3,800 |
| 1996-10-11 | 385 | 385 | 380 | 381 | 9,000 | 3,810 |
| 1996-10-09 | 395 | 395 | 380 | 385 | 21,000 | 3,850 |
| 1996-10-08 | 404 | 405 | 395 | 395 | 18,000 | 3,950 |
| 1996-10-07 | 390 | 409 | 390 | 406 | 35,000 | 4,060 |
| 1996-10-04 | 391 | 395 | 390 | 395 | 40,000 | 3,950 |
| 1996-10-03 | 390 | 395 | 390 | 395 | 27,000 | 3,950 |
| 1996-10-02 | 388 | 390 | 383 | 389 | 13,000 | 3,890 |
| 1996-10-01 | 399 | 400 | 395 | 398 | 44,000 | 3,980 |
| 1996-09-30 | 380 | 400 | 375 | 399 | 18,000 | 3,990 |
| 1996-09-27 | 371 | 371 | 361 | 365 | 16,000 | 3,650 |
| 1996-09-26 | 385 | 385 | 373 | 376 | 11,000 | 3,760 |
| 1996-09-25 | 395 | 396 | 390 | 390 | 16,000 | 3,900 |
| 1996-09-24 | 395 | 400 | 370 | 400 | 46,000 | 4,000 |
| 1996-09-20 | 410 | 415 | 395 | 395 | 185,000 | 3,950 |
| 1996-09-19 | 400 | 420 | 395 | 410 | 285,000 | 4,100 |
| 1996-09-18 | 358 | 400 | 358 | 396 | 65,000 | 3,960 |
| 1996-09-17 | 354 | 357 | 345 | 357 | 17,000 | 3,570 |
| 1996-09-13 | 350 | 350 | 340 | 347 | 21,000 | 3,470 |
| 1996-09-12 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 1996-09-11 | 358 | 358 | 345 | 349 | 37,000 | 3,490 |
| 1996-09-10 | 358 | 358 | 356 | 358 | 9,000 | 3,580 |
| 1996-09-09 | 350 | 355 | 350 | 355 | 5,000 | 3,550 |
| 1996-09-06 | 332 | 350 | 330 | 350 | 13,000 | 3,500 |
| 1996-09-05 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-09-03 | 326 | 330 | 326 | 330 | 2,000 | 3,300 |
| 1996-09-02 | 320 | 322 | 320 | 322 | 5,000 | 3,220 |
| 1996-08-30 | 324 | 324 | 320 | 320 | 4,000 | 3,200 |
| 1996-08-29 | 330 | 330 | 329 | 329 | 8,000 | 3,290 |
| 1996-08-28 | 337 | 337 | 330 | 330 | 7,000 | 3,300 |
| 1996-08-27 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 1996-08-26 | 353 | 353 | 348 | 350 | 7,000 | 3,500 |
| 1996-08-22 | 337 | 338 | 337 | 338 | 2,000 | 3,380 |
| 1996-08-21 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1996-08-20 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1996-08-14 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1996-08-13 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 1996-08-12 | 320 | 320 | 311 | 311 | 8,000 | 3,110 |
| 1996-08-09 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1996-08-08 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1996-08-07 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1996-08-05 | 346 | 346 | 343 | 343 | 13,000 | 3,430 |
| 1996-08-02 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 1996-08-01 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1996-07-31 | 351 | 351 | 345 | 350 | 7,000 | 3,500 |
| 1996-07-30 | 370 | 370 | 350 | 350 | 2,000 | 3,500 |
| 1996-07-29 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-07-26 | 366 | 370 | 366 | 370 | 3,000 | 3,700 |
| 1996-07-25 | 370 | 372 | 365 | 365 | 16,000 | 3,650 |
| 1996-07-24 | 388 | 388 | 365 | 370 | 11,000 | 3,700 |
| 1996-07-23 | 390 | 390 | 385 | 385 | 6,000 | 3,850 |
| 1996-07-22 | 405 | 405 | 394 | 394 | 25,000 | 3,940 |
| 1996-07-19 | 400 | 400 | 398 | 400 | 14,000 | 4,000 |
| 1996-07-18 | 401 | 404 | 400 | 400 | 16,000 | 4,000 |
| 1996-07-17 | 400 | 409 | 400 | 405 | 27,000 | 4,050 |
| 1996-07-16 | 396 | 405 | 395 | 405 | 16,000 | 4,050 |
| 1996-07-15 | 408 | 410 | 400 | 408 | 25,000 | 4,080 |
| 1996-07-12 | 404 | 410 | 395 | 410 | 42,000 | 4,100 |
| 1996-07-11 | 391 | 415 | 391 | 403 | 97,000 | 4,030 |
| 1996-07-10 | 390 | 390 | 387 | 390 | 11,000 | 3,900 |
| 1996-07-09 | 385 | 389 | 385 | 389 | 11,000 | 3,890 |
| 1996-07-08 | 385 | 391 | 382 | 391 | 30,000 | 3,910 |
| 1996-07-05 | 385 | 387 | 381 | 385 | 14,000 | 3,850 |
| 1996-07-04 | 380 | 388 | 378 | 385 | 14,000 | 3,850 |
| 1996-07-03 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1996-07-02 | 379 | 385 | 375 | 380 | 31,000 | 3,800 |
| 1996-07-01 | 373 | 375 | 373 | 375 | 5,000 | 3,750 |
| 1996-06-28 | 372 | 375 | 372 | 375 | 7,000 | 3,750 |
| 1996-06-27 | 375 | 384 | 371 | 371 | 10,000 | 3,710 |
| 1996-06-26 | 372 | 380 | 372 | 375 | 25,000 | 3,750 |
| 1996-06-25 | 381 | 381 | 371 | 371 | 5,000 | 3,710 |
| 1996-06-24 | 370 | 370 | 365 | 370 | 6,000 | 3,700 |
| 1996-06-21 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1996-06-20 | 378 | 379 | 378 | 379 | 5,000 | 3,790 |
| 1996-06-19 | 376 | 380 | 375 | 380 | 9,000 | 3,800 |
| 1996-06-18 | 376 | 379 | 376 | 376 | 10,000 | 3,760 |
| 1996-06-17 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1996-06-14 | 375 | 380 | 375 | 380 | 7,000 | 3,800 |
| 1996-06-13 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1996-06-12 | 383 | 383 | 380 | 381 | 14,000 | 3,810 |
| 1996-06-11 | 371 | 378 | 364 | 378 | 9,000 | 3,780 |
| 1996-06-10 | 372 | 372 | 371 | 371 | 5,000 | 3,710 |
| 1996-06-06 | 399 | 399 | 399 | 399 | 8,000 | 3,990 |
| 1996-06-05 | 372 | 390 | 372 | 390 | 5,000 | 3,900 |
| 1996-06-04 | 379 | 379 | 375 | 375 | 4,000 | 3,750 |
| 1996-05-31 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1996-05-30 | 392 | 392 | 390 | 390 | 8,000 | 3,900 |
| 1996-05-29 | 385 | 391 | 385 | 391 | 12,000 | 3,910 |
| 1996-05-28 | 391 | 391 | 386 | 386 | 7,000 | 3,860 |
| 1996-05-27 | 396 | 396 | 391 | 391 | 3,000 | 3,910 |
| 1996-05-24 | 398 | 398 | 390 | 390 | 6,000 | 3,900 |
| 1996-05-23 | 406 | 407 | 401 | 401 | 18,000 | 4,010 |
| 1996-05-22 | 404 | 407 | 401 | 405 | 25,000 | 4,050 |
| 1996-05-21 | 404 | 405 | 403 | 403 | 7,000 | 4,030 |
| 1996-05-20 | 406 | 406 | 402 | 402 | 18,000 | 4,020 |
| 1996-05-17 | 406 | 406 | 401 | 405 | 22,000 | 4,050 |
| 1996-05-16 | 400 | 408 | 400 | 406 | 10,000 | 4,060 |
| 1996-05-15 | 400 | 408 | 395 | 395 | 11,000 | 3,950 |
| 1996-05-14 | 408 | 409 | 406 | 406 | 14,000 | 4,060 |
| 1996-05-13 | 406 | 410 | 406 | 410 | 11,000 | 4,100 |
| 1996-05-10 | 400 | 406 | 400 | 405 | 42,000 | 4,050 |
| 1996-05-09 | 400 | 401 | 400 | 401 | 6,000 | 4,010 |
| 1996-05-08 | 399 | 401 | 392 | 401 | 4,000 | 4,010 |
| 1996-05-07 | 408 | 409 | 401 | 401 | 15,000 | 4,010 |
| 1996-05-02 | 410 | 410 | 406 | 408 | 16,000 | 4,080 |
| 1996-05-01 | 406 | 410 | 406 | 410 | 12,000 | 4,100 |
| 1996-04-30 | 410 | 410 | 400 | 400 | 11,000 | 4,000 |
| 1996-04-26 | 425 | 429 | 418 | 418 | 67,000 | 4,180 |
| 1996-04-25 | 414 | 429 | 413 | 423 | 116,000 | 4,230 |
| 1996-04-24 | 405 | 410 | 402 | 409 | 79,000 | 4,090 |
| 1996-04-23 | 395 | 405 | 395 | 400 | 86,000 | 4,000 |
| 1996-04-22 | 386 | 400 | 386 | 390 | 41,000 | 3,900 |
| 1996-04-19 | 395 | 395 | 386 | 386 | 19,000 | 3,860 |
| 1996-04-18 | 395 | 395 | 391 | 395 | 20,000 | 3,950 |
| 1996-04-17 | 414 | 415 | 400 | 400 | 26,000 | 4,000 |
| 1996-04-16 | 400 | 415 | 398 | 415 | 109,000 | 4,150 |
| 1996-04-15 | 390 | 400 | 390 | 396 | 40,000 | 3,960 |
| 1996-04-12 | 374 | 390 | 374 | 384 | 23,000 | 3,840 |
| 1996-04-11 | 381 | 388 | 372 | 372 | 18,000 | 3,720 |
| 1996-04-10 | 372 | 380 | 372 | 380 | 27,000 | 3,800 |
| 1996-04-09 | 368 | 370 | 368 | 370 | 2,000 | 3,700 |
| 1996-04-08 | 370 | 371 | 366 | 366 | 20,000 | 3,660 |
| 1996-04-05 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 1996-04-04 | 371 | 373 | 370 | 370 | 11,000 | 3,700 |
| 1996-04-03 | 361 | 361 | 360 | 361 | 6,000 | 3,610 |
| 1996-04-02 | 367 | 367 | 360 | 360 | 7,000 | 3,600 |
| 1996-04-01 | 350 | 368 | 350 | 365 | 14,000 | 3,650 |
| 1996-03-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1996-03-28 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1996-03-27 | 350 | 350 | 345 | 345 | 8,000 | 3,450 |
| 1996-03-26 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1996-03-25 | 336 | 350 | 336 | 340 | 14,000 | 3,400 |
| 1996-03-19 | 331 | 331 | 331 | 331 | 4,000 | 3,310 |
| 1996-03-18 | 328 | 330 | 328 | 330 | 4,000 | 3,300 |
| 1996-03-15 | 331 | 331 | 325 | 327 | 11,000 | 3,270 |
| 1996-03-12 | 339 | 339 | 331 | 331 | 7,000 | 3,310 |
| 1996-03-11 | 340 | 340 | 335 | 340 | 6,000 | 3,400 |
| 1996-03-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1996-03-07 | 346 | 346 | 335 | 335 | 7,000 | 3,350 |
| 1996-03-06 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1996-03-05 | 352 | 352 | 350 | 350 | 9,000 | 3,500 |
| 1996-03-04 | 342 | 350 | 342 | 350 | 2,000 | 3,500 |
| 1996-03-01 | 340 | 340 | 335 | 340 | 10,000 | 3,400 |
| 1996-02-29 | 345 | 345 | 340 | 340 | 8,000 | 3,400 |
| 1996-02-28 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1996-02-27 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1996-02-26 | 352 | 352 | 350 | 350 | 8,000 | 3,500 |
| 1996-02-23 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 1996-02-22 | 350 | 352 | 350 | 352 | 11,000 | 3,520 |
| 1996-02-20 | 353 | 353 | 350 | 352 | 7,000 | 3,520 |
| 1996-02-19 | 360 | 360 | 352 | 352 | 3,000 | 3,520 |
| 1996-02-16 | 371 | 371 | 355 | 355 | 12,000 | 3,550 |
| 1996-02-15 | 372 | 380 | 371 | 371 | 9,000 | 3,710 |
| 1996-02-14 | 376 | 380 | 372 | 372 | 12,000 | 3,720 |
| 1996-02-13 | 380 | 380 | 376 | 380 | 5,000 | 3,800 |
| 1996-02-09 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 1996-02-08 | 380 | 384 | 376 | 376 | 6,000 | 3,760 |
| 1996-02-07 | 377 | 385 | 374 | 380 | 16,000 | 3,800 |
| 1996-02-06 | 380 | 380 | 372 | 372 | 11,000 | 3,720 |
| 1996-02-05 | 385 | 389 | 384 | 385 | 28,000 | 3,850 |
| 1996-02-02 | 367 | 380 | 367 | 380 | 21,000 | 3,800 |
| 1996-02-01 | 372 | 372 | 362 | 362 | 32,000 | 3,620 |
| 1996-01-31 | 361 | 369 | 361 | 367 | 13,000 | 3,670 |
| 1996-01-30 | 356 | 360 | 352 | 352 | 18,000 | 3,520 |
| 1996-01-29 | 365 | 365 | 351 | 351 | 17,000 | 3,510 |
| 1996-01-26 | 364 | 364 | 353 | 355 | 6,000 | 3,550 |
| 1996-01-25 | 365 | 365 | 352 | 352 | 5,000 | 3,520 |
| 1996-01-24 | 356 | 356 | 350 | 350 | 10,000 | 3,500 |
| 1996-01-23 | 355 | 355 | 355 | 355 | 11,000 | 3,550 |
| 1996-01-22 | 360 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1996-01-19 | 364 | 364 | 355 | 355 | 14,000 | 3,550 |
| 1996-01-18 | 380 | 380 | 370 | 376 | 14,000 | 3,760 |
| 1996-01-17 | 393 | 400 | 385 | 390 | 32,000 | 3,900 |
| 1996-01-16 | 377 | 405 | 376 | 393 | 73,000 | 3,930 |
| 1996-01-12 | 365 | 370 | 356 | 370 | 46,000 | 3,700 |
| 1996-01-11 | 369 | 369 | 360 | 360 | 13,000 | 3,600 |
| 1996-01-10 | 365 | 365 | 360 | 360 | 11,000 | 3,600 |
| 1996-01-09 | 360 | 360 | 355 | 360 | 7,000 | 3,600 |
| 1996-01-08 | 356 | 360 | 350 | 350 | 31,000 | 3,500 |
| 1996-01-05 | 360 | 360 | 356 | 360 | 6,000 | 3,600 |
| 1996-01-04 | 370 | 370 | 360 | 365 | 9,000 | 3,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
