5753 日本伸銅(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 1998-12-29 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-12-25 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 1998-12-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-12-21 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-12-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-12-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 1998-12-15 | 80 | 80 | 75 | 80 | 9,000 | 800 |
| 1998-12-11 | 80 | 82 | 80 | 82 | 4,000 | 820 |
| 1998-12-10 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 1998-12-09 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 1998-12-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 1998-12-04 | 78 | 78 | 77 | 77 | 9,000 | 770 |
| 1998-12-03 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1998-12-02 | 78 | 89 | 78 | 89 | 3,000 | 890 |
| 1998-12-01 | 78 | 78 | 76 | 76 | 8,000 | 760 |
| 1998-11-30 | 100 | 100 | 76 | 76 | 5,000 | 760 |
| 1998-11-27 | 71 | 76 | 71 | 76 | 4,000 | 760 |
| 1998-11-25 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 1998-11-24 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-11-20 | 75 | 75 | 70 | 70 | 13,000 | 700 |
| 1998-11-19 | 70 | 73 | 70 | 73 | 4,000 | 730 |
| 1998-11-18 | 65 | 70 | 65 | 70 | 3,000 | 700 |
| 1998-11-16 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 1998-11-13 | 69 | 70 | 66 | 66 | 10,000 | 660 |
| 1998-11-09 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1998-11-06 | 65 | 70 | 65 | 70 | 5,000 | 700 |
| 1998-11-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-11-02 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-10-30 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1998-10-29 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 1998-10-28 | 70 | 70 | 70 | 70 | 103,000 | 700 |
| 1998-10-27 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 1998-10-26 | 60 | 70 | 58 | 70 | 16,000 | 700 |
| 1998-10-23 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 1998-10-22 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 1998-10-21 | 70 | 70 | 56 | 56 | 5,000 | 560 |
| 1998-10-19 | 64 | 69 | 64 | 69 | 2,000 | 690 |
| 1998-10-16 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 1998-10-15 | 70 | 70 | 65 | 65 | 7,000 | 650 |
| 1998-10-13 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 1998-10-09 | 70 | 70 | 70 | 70 | 8,000 | 700 |
| 1998-10-08 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 1998-10-07 | 59 | 60 | 59 | 60 | 2,000 | 600 |
| 1998-10-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 1998-10-05 | 48 | 50 | 48 | 50 | 5,000 | 500 |
| 1998-10-02 | 49 | 49 | 46 | 46 | 26,000 | 460 |
| 1998-10-01 | 59 | 59 | 49 | 49 | 13,000 | 490 |
| 1998-09-30 | 64 | 64 | 59 | 59 | 3,000 | 590 |
| 1998-09-29 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 1998-09-25 | 64 | 69 | 64 | 69 | 18,000 | 690 |
| 1998-09-24 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 1998-09-18 | 70 | 70 | 66 | 69 | 6,000 | 690 |
| 1998-09-11 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 1998-09-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1998-09-08 | 80 | 80 | 78 | 80 | 6,000 | 800 |
| 1998-09-07 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 1998-09-04 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-09-03 | 80 | 80 | 78 | 78 | 3,000 | 780 |
| 1998-09-01 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 1998-08-31 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 1998-08-28 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 1998-08-27 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 1998-08-26 | 82 | 82 | 80 | 80 | 38,000 | 800 |
| 1998-08-25 | 81 | 82 | 81 | 82 | 9,000 | 820 |
| 1998-08-24 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 1998-08-21 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 1998-08-20 | 83 | 86 | 83 | 86 | 2,000 | 860 |
| 1998-08-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-08-14 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1998-08-13 | 78 | 83 | 78 | 83 | 8,000 | 830 |
| 1998-08-12 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 1998-08-11 | 83 | 83 | 80 | 83 | 19,000 | 830 |
| 1998-08-10 | 80 | 83 | 80 | 83 | 2,000 | 830 |
| 1998-08-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 1998-08-05 | 81 | 83 | 81 | 83 | 10,000 | 830 |
| 1998-08-04 | 82 | 88 | 82 | 88 | 5,000 | 880 |
| 1998-08-03 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 1998-07-31 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 1998-07-30 | 87 | 87 | 82 | 82 | 10,000 | 820 |
| 1998-07-29 | 87 | 88 | 87 | 87 | 6,000 | 870 |
| 1998-07-28 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 1998-07-27 | 88 | 88 | 86 | 86 | 21,000 | 860 |
| 1998-07-21 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1998-07-14 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 1998-07-10 | 89 | 89 | 88 | 88 | 6,000 | 880 |
| 1998-07-08 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 1998-07-07 | 89 | 94 | 89 | 89 | 15,000 | 890 |
| 1998-07-06 | 90 | 90 | 88 | 88 | 11,000 | 880 |
| 1998-07-03 | 83 | 85 | 83 | 85 | 13,000 | 850 |
| 1998-07-02 | 90 | 90 | 85 | 85 | 4,000 | 850 |
| 1998-07-01 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 1998-06-30 | 79 | 88 | 79 | 88 | 3,000 | 880 |
| 1998-06-29 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1998-06-26 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-06-25 | 80 | 80 | 79 | 79 | 11,000 | 790 |
| 1998-06-24 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 1998-06-23 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1998-06-19 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-06-18 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 1998-06-17 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-06-16 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-06-15 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 1998-06-12 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1998-06-11 | 79 | 83 | 79 | 79 | 6,000 | 790 |
| 1998-06-10 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1998-06-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 1998-06-08 | 85 | 85 | 78 | 78 | 5,000 | 780 |
| 1998-06-05 | 81 | 86 | 81 | 86 | 5,000 | 860 |
| 1998-06-03 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 1998-06-02 | 78 | 79 | 78 | 78 | 10,000 | 780 |
| 1998-06-01 | 79 | 79 | 79 | 79 | 10,000 | 790 |
| 1998-05-29 | 79 | 79 | 79 | 79 | 3,000 | 790 |
| 1998-05-28 | 80 | 80 | 78 | 78 | 19,000 | 780 |
| 1998-05-27 | 79 | 80 | 77 | 80 | 8,000 | 800 |
| 1998-05-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 1998-05-25 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1998-05-22 | 85 | 86 | 76 | 76 | 19,000 | 760 |
| 1998-05-21 | 75 | 77 | 75 | 75 | 11,000 | 750 |
| 1998-05-20 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 1998-05-19 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 1998-05-18 | 88 | 88 | 75 | 75 | 10,000 | 750 |
| 1998-05-15 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1998-05-14 | 85 | 85 | 80 | 80 | 8,000 | 800 |
| 1998-05-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1998-05-12 | 80 | 81 | 80 | 80 | 8,000 | 800 |
| 1998-05-11 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1998-05-07 | 90 | 95 | 90 | 90 | 4,000 | 900 |
| 1998-05-06 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1998-04-28 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 1998-04-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1998-04-23 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1998-04-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1998-04-20 | 91 | 91 | 91 | 91 | 6,000 | 910 |
| 1998-04-16 | 91 | 100 | 91 | 100 | 5,000 | 1,000 |
| 1998-04-14 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1998-04-10 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 1998-04-08 | 90 | 92 | 90 | 92 | 6,000 | 920 |
| 1998-04-03 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1998-04-02 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1998-04-01 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1998-03-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1998-03-27 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1998-03-26 | 104 | 105 | 104 | 105 | 5,000 | 1,050 |
| 1998-03-25 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 1998-03-24 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1998-03-23 | 101 | 114 | 101 | 112 | 10,000 | 1,120 |
| 1998-03-20 | 105 | 105 | 100 | 100 | 2,000 | 1,000 |
| 1998-03-18 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 1998-03-17 | 98 | 98 | 97 | 97 | 7,000 | 970 |
| 1998-03-16 | 108 | 108 | 95 | 95 | 8,000 | 950 |
| 1998-03-13 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 1998-03-12 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1998-03-11 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 1998-03-10 | 102 | 108 | 102 | 108 | 5,000 | 1,080 |
| 1998-03-09 | 106 | 115 | 106 | 115 | 7,000 | 1,150 |
| 1998-03-06 | 100 | 101 | 100 | 101 | 17,000 | 1,010 |
| 1998-03-05 | 95 | 100 | 95 | 100 | 5,000 | 1,000 |
| 1998-03-04 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-03-03 | 120 | 120 | 102 | 109 | 15,000 | 1,090 |
| 1998-03-02 | 112 | 116 | 106 | 116 | 15,000 | 1,160 |
| 1998-02-27 | 105 | 110 | 105 | 110 | 12,000 | 1,100 |
| 1998-02-26 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 1998-02-25 | 100 | 100 | 93 | 94 | 18,000 | 940 |
| 1998-02-23 | 105 | 105 | 100 | 100 | 6,000 | 1,000 |
| 1998-02-20 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1998-02-19 | 101 | 105 | 101 | 105 | 4,000 | 1,050 |
| 1998-02-18 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 1998-02-17 | 120 | 120 | 115 | 115 | 3,000 | 1,150 |
| 1998-02-16 | 124 | 124 | 121 | 123 | 4,000 | 1,230 |
| 1998-02-13 | 129 | 129 | 124 | 124 | 24,000 | 1,240 |
| 1998-02-12 | 116 | 124 | 116 | 124 | 40,000 | 1,240 |
| 1998-02-10 | 110 | 114 | 110 | 113 | 23,000 | 1,130 |
| 1998-02-09 | 106 | 106 | 100 | 100 | 6,000 | 1,000 |
| 1998-02-05 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1998-02-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-02-03 | 100 | 110 | 100 | 110 | 7,000 | 1,100 |
| 1998-01-30 | 112 | 112 | 102 | 102 | 12,000 | 1,020 |
| 1998-01-29 | 126 | 132 | 121 | 121 | 35,000 | 1,210 |
| 1998-01-28 | 116 | 120 | 110 | 119 | 32,000 | 1,190 |
| 1998-01-27 | 115 | 115 | 114 | 115 | 8,000 | 1,150 |
| 1998-01-26 | 100 | 110 | 100 | 110 | 10,000 | 1,100 |
| 1998-01-23 | 100 | 100 | 98 | 98 | 5,000 | 980 |
| 1998-01-22 | 98 | 100 | 98 | 100 | 7,000 | 1,000 |
| 1998-01-21 | 75 | 93 | 75 | 90 | 15,000 | 900 |
| 1998-01-14 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 1998-01-13 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 1998-01-12 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1998-01-09 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1998-01-06 | 65 | 65 | 65 | 65 | 3,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
