5753 日本伸銅(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 1997-12-29 | 70 | 70 | 63 | 63 | 21,000 | 630 |
| 1997-12-24 | 65 | 68 | 65 | 65 | 17,000 | 650 |
| 1997-12-22 | 65 | 65 | 65 | 65 | 9,000 | 650 |
| 1997-12-19 | 70 | 70 | 65 | 65 | 48,000 | 650 |
| 1997-12-18 | 75 | 75 | 73 | 73 | 16,000 | 730 |
| 1997-12-17 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1997-12-16 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1997-12-15 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 1997-12-12 | 82 | 84 | 81 | 81 | 7,000 | 810 |
| 1997-12-11 | 84 | 84 | 81 | 81 | 12,000 | 810 |
| 1997-12-10 | 90 | 90 | 85 | 85 | 7,000 | 850 |
| 1997-12-09 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 1997-12-08 | 95 | 95 | 91 | 91 | 6,000 | 910 |
| 1997-12-05 | 92 | 95 | 91 | 95 | 6,000 | 950 |
| 1997-12-03 | 95 | 95 | 90 | 90 | 2,000 | 900 |
| 1997-12-02 | 90 | 100 | 90 | 100 | 14,000 | 1,000 |
| 1997-12-01 | 90 | 90 | 85 | 85 | 10,000 | 850 |
| 1997-11-28 | 85 | 86 | 85 | 85 | 5,000 | 850 |
| 1997-11-27 | 81 | 85 | 81 | 85 | 6,000 | 850 |
| 1997-11-26 | 80 | 90 | 80 | 83 | 22,000 | 830 |
| 1997-11-25 | 69 | 69 | 69 | 69 | 50,000 | 690 |
| 1997-11-21 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1997-11-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-11-18 | 100 | 109 | 100 | 109 | 4,000 | 1,090 |
| 1997-11-17 | 92 | 100 | 92 | 100 | 2,000 | 1,000 |
| 1997-11-14 | 91 | 91 | 91 | 91 | 10,000 | 910 |
| 1997-11-13 | 99 | 99 | 90 | 91 | 7,000 | 910 |
| 1997-11-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-11-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-11-07 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1997-11-06 | 112 | 112 | 112 | 112 | 7,000 | 1,120 |
| 1997-11-05 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 1997-11-04 | 120 | 121 | 112 | 112 | 15,000 | 1,120 |
| 1997-10-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1997-10-30 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 1997-10-29 | 117 | 119 | 115 | 116 | 28,000 | 1,160 |
| 1997-10-28 | 109 | 112 | 109 | 112 | 6,000 | 1,120 |
| 1997-10-27 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
| 1997-10-24 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1997-10-23 | 120 | 125 | 120 | 121 | 15,000 | 1,210 |
| 1997-10-22 | 115 | 120 | 115 | 120 | 10,000 | 1,200 |
| 1997-10-21 | 112 | 115 | 112 | 115 | 2,000 | 1,150 |
| 1997-10-20 | 120 | 120 | 110 | 110 | 3,000 | 1,100 |
| 1997-10-17 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1997-10-16 | 110 | 120 | 110 | 120 | 3,000 | 1,200 |
| 1997-10-15 | 101 | 110 | 100 | 110 | 10,000 | 1,100 |
| 1997-10-14 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 1997-10-13 | 109 | 110 | 109 | 110 | 3,000 | 1,100 |
| 1997-10-09 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 1997-10-08 | 99 | 109 | 99 | 109 | 13,000 | 1,090 |
| 1997-10-07 | 115 | 115 | 90 | 90 | 24,000 | 900 |
| 1997-10-03 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1997-10-02 | 115 | 115 | 110 | 110 | 3,000 | 1,100 |
| 1997-10-01 | 120 | 120 | 115 | 115 | 5,000 | 1,150 |
| 1997-09-29 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1997-09-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-09-25 | 142 | 142 | 142 | 142 | 7,000 | 1,420 |
| 1997-09-24 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1997-09-22 | 140 | 140 | 125 | 125 | 7,000 | 1,250 |
| 1997-09-19 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1997-09-17 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1997-09-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-09-11 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 1997-09-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 1997-09-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1997-08-28 | 175 | 175 | 171 | 171 | 3,000 | 1,710 |
| 1997-08-27 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1997-08-26 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1997-08-25 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 1997-08-22 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1997-08-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-08-15 | 165 | 185 | 165 | 185 | 5,000 | 1,850 |
| 1997-08-14 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 1997-08-11 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1997-08-08 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1997-08-07 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1997-08-05 | 168 | 169 | 168 | 168 | 3,000 | 1,680 |
| 1997-08-04 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1997-08-01 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1997-07-31 | 184 | 184 | 180 | 180 | 3,000 | 1,800 |
| 1997-07-30 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1997-07-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-07-28 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1997-07-25 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-07-24 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 1997-07-23 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-07-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-07-18 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-07-17 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 1997-07-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1997-07-11 | 210 | 210 | 202 | 202 | 4,000 | 2,020 |
| 1997-07-10 | 210 | 210 | 209 | 209 | 13,000 | 2,090 |
| 1997-07-09 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 1997-07-08 | 216 | 216 | 215 | 215 | 4,000 | 2,150 |
| 1997-07-07 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1997-07-02 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1997-07-01 | 231 | 231 | 226 | 226 | 2,000 | 2,260 |
| 1997-06-30 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 1997-06-27 | 246 | 246 | 245 | 245 | 4,000 | 2,450 |
| 1997-06-26 | 239 | 246 | 239 | 246 | 8,000 | 2,460 |
| 1997-06-25 | 237 | 238 | 237 | 238 | 4,000 | 2,380 |
| 1997-06-24 | 231 | 233 | 231 | 232 | 8,000 | 2,320 |
| 1997-06-23 | 230 | 232 | 230 | 231 | 11,000 | 2,310 |
| 1997-06-20 | 221 | 230 | 221 | 230 | 8,000 | 2,300 |
| 1997-06-19 | 220 | 220 | 218 | 219 | 4,000 | 2,190 |
| 1997-06-18 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1997-06-17 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1997-06-16 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 1997-06-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-06-11 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1997-06-10 | 211 | 211 | 205 | 205 | 14,000 | 2,050 |
| 1997-06-09 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 1997-06-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1997-06-05 | 207 | 207 | 206 | 206 | 7,000 | 2,060 |
| 1997-06-04 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 1997-06-03 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 1997-06-02 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1997-05-29 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1997-05-28 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1997-05-27 | 205 | 210 | 199 | 199 | 7,000 | 1,990 |
| 1997-05-26 | 206 | 206 | 200 | 205 | 12,000 | 2,050 |
| 1997-05-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1997-05-15 | 200 | 200 | 199 | 199 | 11,000 | 1,990 |
| 1997-05-14 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1997-05-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-05-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-05-07 | 215 | 220 | 210 | 210 | 7,000 | 2,100 |
| 1997-05-06 | 208 | 210 | 207 | 210 | 11,000 | 2,100 |
| 1997-05-02 | 200 | 205 | 200 | 205 | 4,000 | 2,050 |
| 1997-04-30 | 191 | 191 | 190 | 190 | 9,000 | 1,900 |
| 1997-04-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1997-04-25 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 1997-04-23 | 210 | 210 | 200 | 200 | 8,000 | 2,000 |
| 1997-04-22 | 211 | 213 | 210 | 210 | 5,000 | 2,100 |
| 1997-04-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-04-18 | 190 | 200 | 189 | 200 | 10,000 | 2,000 |
| 1997-04-16 | 166 | 179 | 165 | 179 | 10,000 | 1,790 |
| 1997-04-15 | 170 | 170 | 165 | 165 | 3,000 | 1,650 |
| 1997-04-14 | 181 | 181 | 170 | 175 | 12,000 | 1,750 |
| 1997-04-11 | 180 | 180 | 180 | 180 | 17,000 | 1,800 |
| 1997-04-10 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 1997-04-09 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1997-04-08 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 1997-04-07 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1997-04-04 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-04-03 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-04-02 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-03-31 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-03-28 | 220 | 220 | 210 | 210 | 3,000 | 2,100 |
| 1997-03-27 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1997-03-26 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1997-03-25 | 214 | 214 | 205 | 205 | 8,000 | 2,050 |
| 1997-03-21 | 215 | 215 | 200 | 201 | 16,000 | 2,010 |
| 1997-03-19 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1997-03-18 | 230 | 230 | 220 | 220 | 2,000 | 2,200 |
| 1997-03-14 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 1997-03-13 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1997-03-12 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 1997-03-11 | 226 | 231 | 226 | 231 | 3,000 | 2,310 |
| 1997-03-10 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 1997-03-07 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-03-06 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 1997-03-05 | 238 | 260 | 238 | 260 | 6,000 | 2,600 |
| 1997-03-04 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1997-03-03 | 238 | 256 | 238 | 256 | 3,000 | 2,560 |
| 1997-02-28 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-02-27 | 239 | 239 | 236 | 236 | 2,000 | 2,360 |
| 1997-02-26 | 237 | 240 | 237 | 240 | 8,000 | 2,400 |
| 1997-02-25 | 244 | 244 | 236 | 236 | 7,000 | 2,360 |
| 1997-02-24 | 222 | 235 | 222 | 235 | 5,000 | 2,350 |
| 1997-02-21 | 229 | 229 | 220 | 220 | 6,000 | 2,200 |
| 1997-02-14 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1997-02-12 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-02-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-02-07 | 230 | 235 | 230 | 230 | 4,000 | 2,300 |
| 1997-02-06 | 236 | 236 | 230 | 230 | 4,000 | 2,300 |
| 1997-02-05 | 245 | 245 | 236 | 236 | 6,000 | 2,360 |
| 1997-02-04 | 235 | 240 | 235 | 240 | 14,000 | 2,400 |
| 1997-02-03 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1997-01-31 | 230 | 230 | 225 | 230 | 17,000 | 2,300 |
| 1997-01-30 | 245 | 245 | 230 | 230 | 15,000 | 2,300 |
| 1997-01-29 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1997-01-27 | 266 | 266 | 266 | 266 | 3,000 | 2,660 |
| 1997-01-24 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-01-23 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1997-01-22 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 1997-01-20 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1997-01-17 | 250 | 260 | 250 | 260 | 8,000 | 2,600 |
| 1997-01-16 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1997-01-14 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1997-01-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1997-01-10 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-01-09 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1997-01-08 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1997-01-07 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
