5753 日本伸銅(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 1999-12-28 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 1999-12-27 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 1999-12-24 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 1999-12-22 | 55 | 56 | 55 | 56 | 6,000 | 560 |
| 1999-12-21 | 60 | 60 | 55 | 55 | 4,000 | 550 |
| 1999-12-20 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 1999-12-17 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 1999-12-16 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 1999-12-14 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-12-13 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 1999-12-10 | 66 | 67 | 66 | 66 | 9,000 | 660 |
| 1999-12-09 | 66 | 76 | 66 | 76 | 7,000 | 760 |
| 1999-12-08 | 65 | 66 | 65 | 66 | 2,000 | 660 |
| 1999-12-06 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1999-12-03 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 1999-12-02 | 70 | 70 | 65 | 65 | 4,000 | 650 |
| 1999-12-01 | 67 | 67 | 63 | 67 | 5,000 | 670 |
| 1999-11-30 | 69 | 69 | 67 | 67 | 4,000 | 670 |
| 1999-11-26 | 70 | 70 | 70 | 70 | 11,000 | 700 |
| 1999-11-19 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1999-11-18 | 59 | 70 | 59 | 70 | 3,000 | 700 |
| 1999-11-17 | 66 | 70 | 59 | 70 | 9,000 | 700 |
| 1999-11-16 | 55 | 68 | 54 | 67 | 16,000 | 670 |
| 1999-11-15 | 52 | 53 | 52 | 53 | 4,000 | 530 |
| 1999-11-12 | 66 | 67 | 66 | 67 | 7,000 | 670 |
| 1999-11-11 | 68 | 71 | 66 | 66 | 9,000 | 660 |
| 1999-11-10 | 72 | 72 | 68 | 68 | 7,000 | 680 |
| 1999-11-09 | 75 | 75 | 73 | 73 | 2,000 | 730 |
| 1999-11-05 | 77 | 77 | 75 | 77 | 10,000 | 770 |
| 1999-11-04 | 73 | 75 | 73 | 75 | 27,000 | 750 |
| 1999-11-02 | 70 | 73 | 69 | 73 | 14,000 | 730 |
| 1999-11-01 | 70 | 70 | 66 | 69 | 5,000 | 690 |
| 1999-10-29 | 70 | 70 | 65 | 65 | 4,000 | 650 |
| 1999-10-28 | 73 | 73 | 70 | 70 | 4,000 | 700 |
| 1999-10-27 | 74 | 75 | 70 | 70 | 5,000 | 700 |
| 1999-10-26 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-10-25 | 65 | 65 | 58 | 65 | 29,000 | 650 |
| 1999-10-22 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 1999-10-18 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 1999-10-15 | 68 | 70 | 67 | 70 | 8,000 | 700 |
| 1999-10-14 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1999-10-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 1999-10-08 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 1999-10-07 | 67 | 70 | 67 | 70 | 3,000 | 700 |
| 1999-10-06 | 70 | 70 | 65 | 66 | 10,000 | 660 |
| 1999-10-05 | 72 | 72 | 70 | 70 | 2,000 | 700 |
| 1999-10-04 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 1999-10-01 | 75 | 75 | 72 | 72 | 8,000 | 720 |
| 1999-09-30 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1999-09-29 | 72 | 75 | 72 | 75 | 10,000 | 750 |
| 1999-09-28 | 73 | 73 | 73 | 73 | 6,000 | 730 |
| 1999-09-27 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 1999-09-24 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 1999-09-22 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 1999-09-21 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 1999-09-20 | 71 | 72 | 71 | 72 | 8,000 | 720 |
| 1999-09-17 | 76 | 76 | 75 | 75 | 3,000 | 750 |
| 1999-09-16 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 1999-09-14 | 78 | 80 | 77 | 80 | 9,000 | 800 |
| 1999-09-13 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 1999-09-03 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-09-02 | 85 | 85 | 80 | 80 | 2,000 | 800 |
| 1999-09-01 | 80 | 85 | 80 | 85 | 4,000 | 850 |
| 1999-08-31 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-08-30 | 81 | 81 | 80 | 80 | 12,000 | 800 |
| 1999-08-27 | 85 | 85 | 81 | 81 | 2,000 | 810 |
| 1999-08-26 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1999-08-25 | 80 | 82 | 76 | 82 | 16,000 | 820 |
| 1999-08-24 | 80 | 80 | 78 | 78 | 3,000 | 780 |
| 1999-08-23 | 81 | 81 | 80 | 80 | 5,000 | 800 |
| 1999-08-20 | 85 | 85 | 81 | 81 | 4,000 | 810 |
| 1999-08-19 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 1999-08-18 | 84 | 84 | 80 | 80 | 20,000 | 800 |
| 1999-08-17 | 82 | 83 | 81 | 81 | 9,000 | 810 |
| 1999-08-16 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1999-08-13 | 81 | 81 | 80 | 80 | 52,000 | 800 |
| 1999-08-12 | 81 | 81 | 81 | 81 | 33,000 | 810 |
| 1999-08-10 | 85 | 90 | 80 | 90 | 17,000 | 900 |
| 1999-08-09 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-08-06 | 80 | 81 | 80 | 81 | 30,000 | 810 |
| 1999-08-05 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 1999-08-04 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 1999-08-03 | 96 | 96 | 92 | 92 | 3,000 | 920 |
| 1999-08-02 | 89 | 96 | 89 | 96 | 3,000 | 960 |
| 1999-07-30 | 91 | 91 | 87 | 87 | 6,000 | 870 |
| 1999-07-28 | 92 | 98 | 87 | 98 | 5,000 | 980 |
| 1999-07-27 | 82 | 97 | 82 | 92 | 8,000 | 920 |
| 1999-07-26 | 100 | 100 | 99 | 99 | 14,000 | 990 |
| 1999-07-23 | 91 | 92 | 80 | 80 | 5,000 | 800 |
| 1999-07-22 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 1999-07-21 | 96 | 96 | 90 | 91 | 19,000 | 910 |
| 1999-07-19 | 100 | 100 | 93 | 95 | 9,000 | 950 |
| 1999-07-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-07-15 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-07-14 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-07-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-07-12 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1999-07-09 | 99 | 100 | 99 | 100 | 2,000 | 1,000 |
| 1999-07-08 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 1999-07-07 | 100 | 100 | 98 | 100 | 6,000 | 1,000 |
| 1999-07-06 | 110 | 110 | 96 | 100 | 17,000 | 1,000 |
| 1999-07-05 | 110 | 114 | 110 | 110 | 27,000 | 1,100 |
| 1999-07-02 | 110 | 110 | 110 | 110 | 15,000 | 1,100 |
| 1999-07-01 | 103 | 110 | 103 | 110 | 6,000 | 1,100 |
| 1999-06-30 | 110 | 110 | 105 | 105 | 4,000 | 1,050 |
| 1999-06-29 | 110 | 110 | 104 | 104 | 4,000 | 1,040 |
| 1999-06-28 | 113 | 113 | 103 | 103 | 8,000 | 1,030 |
| 1999-06-25 | 109 | 110 | 108 | 108 | 23,000 | 1,080 |
| 1999-06-24 | 105 | 105 | 103 | 105 | 12,000 | 1,050 |
| 1999-06-23 | 105 | 105 | 100 | 101 | 11,000 | 1,010 |
| 1999-06-22 | 105 | 105 | 101 | 101 | 8,000 | 1,010 |
| 1999-06-21 | 97 | 100 | 96 | 98 | 16,000 | 980 |
| 1999-06-18 | 96 | 97 | 96 | 96 | 8,000 | 960 |
| 1999-06-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-06-16 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-06-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1999-06-10 | 99 | 99 | 93 | 93 | 11,000 | 930 |
| 1999-06-08 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 1999-06-07 | 91 | 93 | 91 | 93 | 16,000 | 930 |
| 1999-06-04 | 95 | 95 | 93 | 93 | 10,000 | 930 |
| 1999-06-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-06-02 | 100 | 100 | 93 | 93 | 5,000 | 930 |
| 1999-06-01 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 1999-05-31 | 100 | 100 | 92 | 92 | 3,000 | 920 |
| 1999-05-28 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-05-26 | 91 | 92 | 91 | 91 | 22,000 | 910 |
| 1999-05-25 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 1999-05-24 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-05-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1999-05-20 | 91 | 93 | 91 | 91 | 7,000 | 910 |
| 1999-05-19 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 1999-05-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-05-17 | 104 | 105 | 100 | 105 | 19,000 | 1,050 |
| 1999-05-13 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1999-05-12 | 105 | 114 | 105 | 114 | 7,000 | 1,140 |
| 1999-05-11 | 110 | 113 | 108 | 108 | 19,000 | 1,080 |
| 1999-05-10 | 110 | 110 | 109 | 110 | 19,000 | 1,100 |
| 1999-05-07 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1999-05-06 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 1999-04-30 | 103 | 103 | 98 | 98 | 2,000 | 980 |
| 1999-04-28 | 100 | 110 | 100 | 110 | 21,000 | 1,100 |
| 1999-04-27 | 107 | 108 | 100 | 100 | 17,000 | 1,000 |
| 1999-04-26 | 113 | 113 | 109 | 110 | 17,000 | 1,100 |
| 1999-04-23 | 86 | 86 | 83 | 83 | 3,000 | 830 |
| 1999-04-22 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 1999-04-20 | 87 | 92 | 87 | 92 | 6,000 | 920 |
| 1999-04-19 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1999-04-16 | 98 | 100 | 95 | 95 | 20,000 | 950 |
| 1999-04-15 | 97 | 99 | 97 | 98 | 8,000 | 980 |
| 1999-04-14 | 100 | 100 | 97 | 97 | 21,000 | 970 |
| 1999-04-13 | 86 | 93 | 86 | 93 | 12,000 | 930 |
| 1999-04-12 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 1999-04-09 | 92 | 100 | 83 | 83 | 13,000 | 830 |
| 1999-04-08 | 85 | 90 | 85 | 90 | 6,000 | 900 |
| 1999-04-07 | 80 | 90 | 80 | 90 | 3,000 | 900 |
| 1999-04-06 | 75 | 75 | 73 | 75 | 4,000 | 750 |
| 1999-04-05 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1999-04-01 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 1999-03-31 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1999-03-30 | 82 | 82 | 72 | 72 | 9,000 | 720 |
| 1999-03-29 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 1999-03-26 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 1999-03-25 | 79 | 80 | 79 | 80 | 20,000 | 800 |
| 1999-03-24 | 76 | 79 | 76 | 79 | 8,000 | 790 |
| 1999-03-23 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 1999-03-19 | 76 | 79 | 76 | 76 | 3,000 | 760 |
| 1999-03-18 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 1999-03-17 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 1999-03-16 | 72 | 79 | 72 | 79 | 4,000 | 790 |
| 1999-03-15 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 1999-03-12 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 1999-03-11 | 70 | 75 | 70 | 75 | 5,000 | 750 |
| 1999-03-09 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 1999-03-08 | 79 | 80 | 78 | 78 | 16,000 | 780 |
| 1999-03-02 | 58 | 58 | 58 | 58 | 9,000 | 580 |
| 1999-03-01 | 65 | 65 | 58 | 58 | 3,000 | 580 |
| 1999-02-25 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 1999-02-23 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-02-22 | 66 | 66 | 62 | 62 | 6,000 | 620 |
| 1999-02-19 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1999-02-18 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 1999-02-17 | 65 | 66 | 65 | 66 | 2,000 | 660 |
| 1999-02-16 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 1999-02-15 | 65 | 66 | 65 | 65 | 6,000 | 650 |
| 1999-02-12 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 1999-02-10 | 70 | 70 | 69 | 69 | 4,000 | 690 |
| 1999-02-09 | 85 | 85 | 65 | 65 | 11,000 | 650 |
| 1999-02-08 | 79 | 79 | 62 | 62 | 3,000 | 620 |
| 1999-02-05 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-02-04 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 1999-02-03 | 80 | 80 | 80 | 80 | 15,000 | 800 |
| 1999-02-01 | 80 | 80 | 80 | 80 | 13,000 | 800 |
| 1999-01-29 | 70 | 79 | 70 | 79 | 2,000 | 790 |
| 1999-01-26 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 1999-01-25 | 79 | 80 | 79 | 80 | 11,000 | 800 |
| 1999-01-22 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 1999-01-20 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 1999-01-19 | 70 | 80 | 70 | 80 | 17,000 | 800 |
| 1999-01-18 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 1999-01-14 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 1999-01-13 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 1999-01-11 | 78 | 80 | 78 | 80 | 7,000 | 800 |
| 1999-01-08 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 1999-01-06 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 1999-01-05 | 82 | 82 | 82 | 82 | 1,000 | 820 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
