5715 古河機械金属(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 | 158 | 172 | 157 | 168 | 229,000 | 1,680 |
1997-12-29 | 164 | 170 | 155 | 159 | 257,000 | 1,590 |
1997-12-26 | 173 | 178 | 167 | 167 | 322,000 | 1,670 |
1997-12-25 | 189 | 189 | 176 | 176 | 362,000 | 1,760 |
1997-12-24 | 165 | 174 | 165 | 174 | 442,000 | 1,740 |
1997-12-22 | 170 | 173 | 158 | 165 | 422,000 | 1,650 |
1997-12-19 | 188 | 188 | 173 | 178 | 581,000 | 1,780 |
1997-12-18 | 201 | 207 | 192 | 192 | 257,000 | 1,920 |
1997-12-17 | 195 | 235 | 191 | 211 | 474,000 | 2,110 |
1997-12-16 | 197 | 201 | 190 | 198 | 292,000 | 1,980 |
1997-12-15 | 193 | 197 | 190 | 196 | 330,000 | 1,960 |
1997-12-12 | 218 | 218 | 190 | 192 | 1,659,000 | 1,920 |
1997-12-11 | 206 | 208 | 198 | 198 | 180,000 | 1,980 |
1997-12-10 | 213 | 222 | 205 | 214 | 429,000 | 2,140 |
1997-12-09 | 200 | 210 | 198 | 198 | 686,000 | 1,980 |
1997-12-08 | 214 | 215 | 191 | 196 | 720,000 | 1,960 |
1997-12-05 | 222 | 227 | 215 | 215 | 256,000 | 2,150 |
1997-12-04 | 227 | 229 | 222 | 222 | 261,000 | 2,220 |
1997-12-03 | 238 | 238 | 226 | 226 | 210,000 | 2,260 |
1997-12-02 | 231 | 242 | 231 | 238 | 286,000 | 2,380 |
1997-12-01 | 235 | 248 | 230 | 245 | 405,000 | 2,450 |
1997-11-28 | 232 | 245 | 225 | 245 | 477,000 | 2,450 |
1997-11-27 | 228 | 235 | 223 | 234 | 521,000 | 2,340 |
1997-11-26 | 223 | 235 | 223 | 223 | 374,000 | 2,230 |
1997-11-25 | 215 | 240 | 215 | 220 | 744,000 | 2,200 |
1997-11-21 | 232 | 237 | 230 | 235 | 313,000 | 2,350 |
1997-11-20 | 225 | 234 | 225 | 230 | 507,000 | 2,300 |
1997-11-19 | 230 | 233 | 222 | 223 | 415,000 | 2,230 |
1997-11-18 | 235 | 243 | 229 | 230 | 1,533,000 | 2,300 |
1997-11-17 | 230 | 241 | 227 | 230 | 789,000 | 2,300 |
1997-11-14 | 221 | 229 | 220 | 227 | 806,000 | 2,270 |
1997-11-13 | 234 | 236 | 226 | 226 | 508,000 | 2,260 |
1997-11-12 | 237 | 241 | 220 | 225 | 770,000 | 2,250 |
1997-11-11 | 247 | 247 | 235 | 241 | 285,000 | 2,410 |
1997-11-10 | 250 | 251 | 238 | 242 | 228,000 | 2,420 |
1997-11-07 | 249 | 253 | 235 | 235 | 369,000 | 2,350 |
1997-11-06 | 254 | 257 | 250 | 254 | 161,000 | 2,540 |
1997-11-05 | 260 | 263 | 252 | 255 | 267,000 | 2,550 |
1997-11-04 | 265 | 271 | 263 | 264 | 249,000 | 2,640 |
1997-10-31 | 252 | 271 | 252 | 265 | 495,000 | 2,650 |
1997-10-30 | 275 | 275 | 257 | 257 | 572,000 | 2,570 |
1997-10-29 | 271 | 276 | 266 | 271 | 1,039,000 | 2,710 |
1997-10-28 | 266 | 269 | 263 | 266 | 827,000 | 2,660 |
1997-10-27 | 275 | 280 | 271 | 278 | 261,000 | 2,780 |
1997-10-24 | 267 | 285 | 265 | 285 | 789,000 | 2,850 |
1997-10-23 | 282 | 282 | 267 | 267 | 927,000 | 2,670 |
1997-10-22 | 241 | 267 | 241 | 262 | 563,000 | 2,620 |
1997-10-21 | 239 | 247 | 239 | 240 | 772,000 | 2,400 |
1997-10-20 | 235 | 238 | 230 | 238 | 316,000 | 2,380 |
1997-10-17 | 235 | 237 | 220 | 235 | 940,000 | 2,350 |
1997-10-16 | 221 | 240 | 218 | 240 | 806,000 | 2,400 |
1997-10-15 | 220 | 225 | 216 | 216 | 1,122,000 | 2,160 |
1997-10-14 | 227 | 227 | 220 | 225 | 330,000 | 2,250 |
1997-10-13 | 233 | 235 | 225 | 227 | 750,000 | 2,270 |
1997-10-09 | 239 | 242 | 235 | 237 | 565,000 | 2,370 |
1997-10-08 | 235 | 240 | 235 | 237 | 418,000 | 2,370 |
1997-10-07 | 237 | 244 | 237 | 240 | 309,000 | 2,400 |
1997-10-06 | 238 | 242 | 236 | 237 | 513,000 | 2,370 |
1997-10-03 | 233 | 246 | 230 | 236 | 480,000 | 2,360 |
1997-10-02 | 249 | 249 | 228 | 231 | 729,000 | 2,310 |
1997-10-01 | 246 | 255 | 246 | 249 | 650,000 | 2,490 |
1997-09-30 | 275 | 275 | 260 | 261 | 373,000 | 2,610 |
1997-09-29 | 277 | 277 | 263 | 275 | 682,000 | 2,750 |
1997-09-26 | 301 | 301 | 280 | 280 | 243,000 | 2,800 |
1997-09-25 | 304 | 305 | 297 | 303 | 552,000 | 3,030 |
1997-09-24 | 296 | 302 | 296 | 302 | 500,000 | 3,020 |
1997-09-22 | 287 | 301 | 287 | 298 | 334,000 | 2,980 |
1997-09-19 | 284 | 289 | 284 | 287 | 248,000 | 2,870 |
1997-09-18 | 287 | 289 | 285 | 286 | 257,000 | 2,860 |
1997-09-17 | 307 | 309 | 280 | 285 | 728,000 | 2,850 |
1997-09-16 | 308 | 308 | 303 | 307 | 288,000 | 3,070 |
1997-09-12 | 312 | 312 | 302 | 304 | 1,415,000 | 3,040 |
1997-09-11 | 317 | 323 | 312 | 312 | 248,000 | 3,120 |
1997-09-10 | 318 | 330 | 316 | 318 | 232,000 | 3,180 |
1997-09-09 | 319 | 319 | 311 | 313 | 140,000 | 3,130 |
1997-09-08 | 317 | 320 | 312 | 315 | 187,000 | 3,150 |
1997-09-05 | 317 | 317 | 311 | 317 | 465,000 | 3,170 |
1997-09-04 | 316 | 326 | 315 | 317 | 411,000 | 3,170 |
1997-09-03 | 318 | 328 | 311 | 321 | 441,000 | 3,210 |
1997-09-02 | 311 | 315 | 307 | 315 | 660,000 | 3,150 |
1997-09-01 | 311 | 311 | 302 | 306 | 514,000 | 3,060 |
1997-08-29 | 312 | 312 | 300 | 306 | 685,000 | 3,060 |
1997-08-28 | 319 | 320 | 314 | 317 | 532,000 | 3,170 |
1997-08-27 | 323 | 330 | 320 | 320 | 502,000 | 3,200 |
1997-08-26 | 318 | 328 | 315 | 328 | 497,000 | 3,280 |
1997-08-25 | 328 | 328 | 318 | 320 | 333,000 | 3,200 |
1997-08-22 | 339 | 339 | 318 | 318 | 446,000 | 3,180 |
1997-08-21 | 342 | 342 | 334 | 339 | 138,000 | 3,390 |
1997-08-20 | 315 | 341 | 315 | 338 | 523,000 | 3,380 |
1997-08-19 | 333 | 333 | 323 | 324 | 383,000 | 3,240 |
1997-08-18 | 331 | 336 | 329 | 332 | 394,000 | 3,320 |
1997-08-15 | 330 | 341 | 330 | 341 | 1,087,000 | 3,410 |
1997-08-14 | 335 | 339 | 329 | 335 | 324,000 | 3,350 |
1997-08-13 | 332 | 340 | 328 | 335 | 372,000 | 3,350 |
1997-08-12 | 330 | 350 | 328 | 336 | 1,068,000 | 3,360 |
1997-08-11 | 350 | 356 | 327 | 327 | 744,000 | 3,270 |
1997-08-08 | 357 | 363 | 351 | 353 | 918,000 | 3,530 |
1997-08-07 | 365 | 365 | 360 | 362 | 280,000 | 3,620 |
1997-08-06 | 370 | 371 | 363 | 370 | 361,000 | 3,700 |
1997-08-05 | 365 | 374 | 364 | 374 | 502,000 | 3,740 |
1997-08-04 | 368 | 370 | 360 | 364 | 290,000 | 3,640 |
1997-08-01 | 380 | 380 | 370 | 377 | 284,000 | 3,770 |
1997-07-31 | 385 | 390 | 380 | 387 | 330,000 | 3,870 |
1997-07-30 | 391 | 393 | 386 | 386 | 728,000 | 3,860 |
1997-07-29 | 389 | 391 | 389 | 389 | 204,000 | 3,890 |
1997-07-28 | 392 | 395 | 390 | 390 | 211,000 | 3,900 |
1997-07-25 | 398 | 400 | 390 | 390 | 86,000 | 3,900 |
1997-07-24 | 399 | 403 | 392 | 396 | 114,000 | 3,960 |
1997-07-23 | 400 | 400 | 391 | 399 | 207,000 | 3,990 |
1997-07-22 | 388 | 394 | 388 | 392 | 253,000 | 3,920 |
1997-07-18 | 390 | 399 | 390 | 390 | 402,000 | 3,900 |
1997-07-17 | 390 | 396 | 390 | 395 | 274,000 | 3,950 |
1997-07-16 | 396 | 399 | 390 | 391 | 465,000 | 3,910 |
1997-07-15 | 407 | 414 | 397 | 397 | 486,000 | 3,970 |
1997-07-14 | 407 | 408 | 401 | 408 | 453,000 | 4,080 |
1997-07-11 | 390 | 395 | 390 | 395 | 1,114,000 | 3,950 |
1997-07-10 | 395 | 395 | 390 | 391 | 139,000 | 3,910 |
1997-07-09 | 400 | 403 | 390 | 391 | 352,000 | 3,910 |
1997-07-08 | 395 | 397 | 395 | 395 | 117,000 | 3,950 |
1997-07-07 | 398 | 400 | 396 | 396 | 119,000 | 3,960 |
1997-07-04 | 411 | 411 | 400 | 400 | 131,000 | 4,000 |
1997-07-03 | 408 | 408 | 396 | 406 | 414,000 | 4,060 |
1997-07-02 | 409 | 409 | 402 | 403 | 236,000 | 4,030 |
1997-07-01 | 410 | 411 | 402 | 409 | 386,000 | 4,090 |
1997-06-30 | 416 | 417 | 411 | 411 | 219,000 | 4,110 |
1997-06-27 | 428 | 428 | 419 | 419 | 695,000 | 4,190 |
1997-06-26 | 426 | 432 | 426 | 426 | 306,000 | 4,260 |
1997-06-25 | 430 | 433 | 424 | 424 | 523,000 | 4,240 |
1997-06-24 | 431 | 432 | 430 | 430 | 179,000 | 4,300 |
1997-06-23 | 431 | 435 | 431 | 434 | 128,000 | 4,340 |
1997-06-20 | 434 | 437 | 430 | 431 | 478,000 | 4,310 |
1997-06-19 | 434 | 437 | 433 | 435 | 282,000 | 4,350 |
1997-06-18 | 435 | 437 | 434 | 434 | 404,000 | 4,340 |
1997-06-17 | 435 | 439 | 434 | 436 | 335,000 | 4,360 |
1997-06-16 | 434 | 438 | 434 | 436 | 228,000 | 4,360 |
1997-06-13 | 434 | 436 | 430 | 432 | 1,440,000 | 4,320 |
1997-06-12 | 432 | 439 | 427 | 429 | 607,000 | 4,290 |
1997-06-11 | 437 | 441 | 435 | 435 | 418,000 | 4,350 |
1997-06-10 | 434 | 443 | 433 | 440 | 362,000 | 4,400 |
1997-06-09 | 438 | 440 | 431 | 434 | 499,000 | 4,340 |
1997-06-06 | 433 | 440 | 430 | 440 | 406,000 | 4,400 |
1997-06-05 | 437 | 437 | 428 | 433 | 236,000 | 4,330 |
1997-06-04 | 437 | 438 | 433 | 436 | 367,000 | 4,360 |
1997-06-03 | 433 | 444 | 433 | 436 | 853,000 | 4,360 |
1997-06-02 | 427 | 433 | 427 | 432 | 596,000 | 4,320 |
1997-05-30 | 427 | 427 | 422 | 427 | 811,000 | 4,270 |
1997-05-29 | 425 | 427 | 421 | 427 | 186,000 | 4,270 |
1997-05-28 | 414 | 425 | 411 | 425 | 663,000 | 4,250 |
1997-05-27 | 415 | 419 | 407 | 407 | 306,000 | 4,070 |
1997-05-26 | 424 | 424 | 417 | 420 | 118,000 | 4,200 |
1997-05-23 | 425 | 426 | 417 | 417 | 160,000 | 4,170 |
1997-05-22 | 425 | 426 | 420 | 426 | 135,000 | 4,260 |
1997-05-21 | 421 | 425 | 416 | 420 | 129,000 | 4,200 |
1997-05-20 | 426 | 428 | 420 | 420 | 1,323,000 | 4,200 |
1997-05-19 | 416 | 422 | 416 | 420 | 311,000 | 4,200 |
1997-05-16 | 422 | 424 | 418 | 421 | 425,000 | 4,210 |
1997-05-15 | 417 | 425 | 416 | 422 | 579,000 | 4,220 |
1997-05-14 | 416 | 420 | 415 | 416 | 166,000 | 4,160 |
1997-05-13 | 426 | 427 | 415 | 417 | 301,000 | 4,170 |
1997-05-12 | 423 | 428 | 421 | 427 | 377,000 | 4,270 |
1997-05-09 | 423 | 423 | 417 | 419 | 482,000 | 4,190 |
1997-05-08 | 425 | 428 | 415 | 417 | 315,000 | 4,170 |
1997-05-07 | 423 | 430 | 422 | 429 | 759,000 | 4,290 |
1997-05-06 | 424 | 429 | 420 | 425 | 1,086,000 | 4,250 |
1997-05-02 | 415 | 419 | 415 | 419 | 243,000 | 4,190 |
1997-05-01 | 413 | 419 | 412 | 414 | 552,000 | 4,140 |
1997-04-30 | 407 | 419 | 404 | 413 | 497,000 | 4,130 |
1997-04-28 | 407 | 410 | 401 | 408 | 146,000 | 4,080 |
1997-04-25 | 407 | 414 | 400 | 402 | 232,000 | 4,020 |
1997-04-24 | 411 | 420 | 402 | 409 | 475,000 | 4,090 |
1997-04-23 | 414 | 417 | 411 | 411 | 935,000 | 4,110 |
1997-04-22 | 406 | 415 | 405 | 410 | 529,000 | 4,100 |
1997-04-21 | 406 | 410 | 406 | 406 | 588,000 | 4,060 |
1997-04-18 | 396 | 405 | 396 | 405 | 197,000 | 4,050 |
1997-04-17 | 394 | 399 | 394 | 399 | 192,000 | 3,990 |
1997-04-16 | 400 | 400 | 387 | 399 | 143,000 | 3,990 |
1997-04-15 | 394 | 400 | 394 | 400 | 187,000 | 4,000 |
1997-04-14 | 391 | 394 | 385 | 393 | 189,000 | 3,930 |
1997-04-11 | 383 | 395 | 383 | 394 | 769,000 | 3,940 |
1997-04-10 | 392 | 395 | 380 | 380 | 265,000 | 3,800 |
1997-04-09 | 392 | 395 | 387 | 387 | 503,000 | 3,870 |
1997-04-08 | 385 | 393 | 383 | 392 | 280,000 | 3,920 |
1997-04-07 | 385 | 389 | 384 | 385 | 283,000 | 3,850 |
1997-04-04 | 400 | 400 | 383 | 385 | 378,000 | 3,850 |
1997-04-03 | 390 | 400 | 389 | 400 | 323,000 | 4,000 |
1997-04-02 | 385 | 395 | 383 | 395 | 555,000 | 3,950 |
1997-04-01 | 391 | 391 | 383 | 385 | 771,000 | 3,850 |
1997-03-31 | 385 | 392 | 383 | 388 | 169,000 | 3,880 |
1997-03-28 | 388 | 393 | 377 | 393 | 266,000 | 3,930 |
1997-03-27 | 394 | 400 | 377 | 381 | 755,000 | 3,810 |
1997-03-26 | 394 | 399 | 387 | 394 | 208,000 | 3,940 |
1997-03-25 | 386 | 392 | 383 | 387 | 571,000 | 3,870 |
1997-03-24 | 395 | 399 | 390 | 390 | 433,000 | 3,900 |
1997-03-21 | 385 | 392 | 380 | 391 | 250,000 | 3,910 |
1997-03-19 | 392 | 395 | 379 | 385 | 499,000 | 3,850 |
1997-03-18 | 379 | 390 | 379 | 389 | 446,000 | 3,890 |
1997-03-17 | 384 | 389 | 379 | 382 | 428,000 | 3,820 |
1997-03-14 | 370 | 388 | 370 | 384 | 1,774,000 | 3,840 |
1997-03-13 | 378 | 382 | 377 | 380 | 493,000 | 3,800 |
1997-03-12 | 384 | 384 | 376 | 378 | 535,000 | 3,780 |
1997-03-11 | 379 | 385 | 375 | 385 | 791,000 | 3,850 |
1997-03-10 | 386 | 389 | 378 | 389 | 505,000 | 3,890 |
1997-03-07 | 378 | 390 | 376 | 390 | 1,219,000 | 3,900 |
1997-03-06 | 391 | 400 | 388 | 388 | 478,000 | 3,880 |
1997-03-05 | 404 | 404 | 395 | 396 | 360,000 | 3,960 |
1997-03-04 | 402 | 405 | 400 | 400 | 258,000 | 4,000 |
1997-03-03 | 400 | 402 | 398 | 400 | 398,000 | 4,000 |
1997-02-28 | 405 | 405 | 398 | 400 | 444,000 | 4,000 |
1997-02-27 | 399 | 410 | 399 | 408 | 246,000 | 4,080 |
1997-02-26 | 413 | 413 | 404 | 407 | 301,000 | 4,070 |
1997-02-25 | 407 | 414 | 407 | 413 | 415,000 | 4,130 |
1997-02-24 | 415 | 415 | 407 | 407 | 421,000 | 4,070 |
1997-02-21 | 413 | 415 | 410 | 411 | 688,000 | 4,110 |
1997-02-20 | 417 | 417 | 408 | 413 | 266,000 | 4,130 |
1997-02-19 | 400 | 417 | 398 | 413 | 329,000 | 4,130 |
1997-02-18 | 409 | 410 | 402 | 402 | 244,000 | 4,020 |
1997-02-17 | 411 | 416 | 407 | 411 | 301,000 | 4,110 |
1997-02-14 | 410 | 418 | 406 | 406 | 1,020,000 | 4,060 |
1997-02-13 | 405 | 413 | 399 | 406 | 654,000 | 4,060 |
1997-02-12 | 400 | 407 | 398 | 398 | 165,000 | 3,980 |
1997-02-10 | 403 | 405 | 396 | 398 | 606,000 | 3,980 |
1997-02-07 | 408 | 414 | 399 | 406 | 661,000 | 4,060 |
1997-02-06 | 397 | 407 | 397 | 403 | 538,000 | 4,030 |
1997-02-05 | 397 | 403 | 396 | 396 | 420,000 | 3,960 |
1997-02-04 | 395 | 408 | 395 | 396 | 558,000 | 3,960 |
1997-02-03 | 396 | 403 | 390 | 390 | 353,000 | 3,900 |
1997-01-31 | 388 | 408 | 385 | 396 | 532,000 | 3,960 |
1997-01-30 | 390 | 398 | 381 | 383 | 483,000 | 3,830 |
1997-01-29 | 390 | 395 | 381 | 390 | 386,000 | 3,900 |
1997-01-28 | 375 | 390 | 375 | 386 | 548,000 | 3,860 |
1997-01-27 | 383 | 385 | 375 | 375 | 340,000 | 3,750 |
1997-01-24 | 383 | 383 | 375 | 382 | 154,000 | 3,820 |
1997-01-23 | 388 | 393 | 382 | 393 | 140,000 | 3,930 |
1997-01-22 | 383 | 385 | 378 | 384 | 478,000 | 3,840 |
1997-01-21 | 378 | 385 | 375 | 376 | 464,000 | 3,760 |
1997-01-20 | 383 | 383 | 370 | 373 | 709,000 | 3,730 |
1997-01-17 | 380 | 385 | 372 | 373 | 562,000 | 3,730 |
1997-01-16 | 382 | 388 | 375 | 382 | 434,000 | 3,820 |
1997-01-14 | 387 | 389 | 377 | 379 | 531,000 | 3,790 |
1997-01-13 | 376 | 390 | 372 | 390 | 560,000 | 3,900 |
1997-01-10 | 380 | 399 | 374 | 380 | 1,378,000 | 3,800 |
1997-01-09 | 390 | 393 | 385 | 385 | 563,000 | 3,850 |
1997-01-08 | 388 | 395 | 386 | 393 | 489,000 | 3,930 |
1997-01-07 | 393 | 397 | 386 | 386 | 286,000 | 3,860 |
1997-01-06 | 390 | 401 | 385 | 390 | 194,000 | 3,900 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株