5715 古河機械金属(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 |
---|---|---|---|---|---|---|
1999-12-30 | 141 | 142 | 140 | 140 | 273,000 | 1,400 |
1999-12-29 | 149 | 149 | 142 | 142 | 401,000 | 1,420 |
1999-12-28 | 142 | 150 | 140 | 150 | 646,000 | 1,500 |
1999-12-27 | 144 | 145 | 142 | 143 | 218,000 | 1,430 |
1999-12-24 | 144 | 144 | 138 | 142 | 466,000 | 1,420 |
1999-12-22 | 141 | 145 | 138 | 140 | 344,000 | 1,400 |
1999-12-21 | 150 | 150 | 140 | 140 | 470,000 | 1,400 |
1999-12-20 | 143 | 146 | 137 | 146 | 536,000 | 1,460 |
1999-12-17 | 150 | 151 | 136 | 138 | 1,083,000 | 1,380 |
1999-12-16 | 160 | 160 | 150 | 151 | 935,000 | 1,510 |
1999-12-15 | 156 | 159 | 154 | 158 | 518,000 | 1,580 |
1999-12-14 | 163 | 165 | 159 | 161 | 582,000 | 1,610 |
1999-12-13 | 163 | 171 | 161 | 161 | 1,010,000 | 1,610 |
1999-12-10 | 165 | 166 | 158 | 158 | 3,239,000 | 1,580 |
1999-12-09 | 168 | 173 | 158 | 167 | 1,386,000 | 1,670 |
1999-12-08 | 183 | 185 | 167 | 170 | 1,958,000 | 1,700 |
1999-12-07 | 188 | 199 | 183 | 183 | 5,432,000 | 1,830 |
1999-12-06 | 181 | 193 | 176 | 191 | 5,194,000 | 1,910 |
1999-12-03 | 185 | 186 | 172 | 176 | 2,266,000 | 1,760 |
1999-12-02 | 168 | 187 | 163 | 185 | 3,839,000 | 1,850 |
1999-12-01 | 175 | 178 | 162 | 162 | 1,976,000 | 1,620 |
1999-11-30 | 167 | 179 | 167 | 170 | 3,246,000 | 1,700 |
1999-11-29 | 159 | 168 | 159 | 162 | 1,840,000 | 1,620 |
1999-11-26 | 157 | 162 | 152 | 156 | 1,603,000 | 1,560 |
1999-11-25 | 162 | 165 | 146 | 152 | 1,860,000 | 1,520 |
1999-11-24 | 160 | 181 | 148 | 157 | 4,000,000 | 1,570 |
1999-11-22 | 140 | 153 | 137 | 145 | 1,297,000 | 1,450 |
1999-11-19 | 137 | 145 | 135 | 135 | 729,000 | 1,350 |
1999-11-18 | 135 | 139 | 133 | 133 | 1,044,000 | 1,330 |
1999-11-17 | 125 | 137 | 125 | 130 | 650,000 | 1,300 |
1999-11-16 | 128 | 132 | 123 | 123 | 467,000 | 1,230 |
1999-11-15 | 132 | 134 | 128 | 128 | 497,000 | 1,280 |
1999-11-12 | 130 | 139 | 130 | 130 | 942,000 | 1,300 |
1999-11-11 | 145 | 147 | 135 | 135 | 625,000 | 1,350 |
1999-11-10 | 149 | 150 | 146 | 146 | 448,000 | 1,460 |
1999-11-09 | 151 | 152 | 146 | 149 | 754,000 | 1,490 |
1999-11-08 | 151 | 154 | 146 | 148 | 995,000 | 1,480 |
1999-11-05 | 151 | 152 | 145 | 145 | 622,000 | 1,450 |
1999-11-04 | 153 | 154 | 151 | 151 | 276,000 | 1,510 |
1999-11-02 | 151 | 152 | 150 | 150 | 230,000 | 1,500 |
1999-11-01 | 151 | 153 | 150 | 151 | 313,000 | 1,510 |
1999-10-29 | 153 | 155 | 150 | 150 | 601,000 | 1,500 |
1999-10-28 | 154 | 155 | 151 | 151 | 373,000 | 1,510 |
1999-10-27 | 157 | 160 | 153 | 154 | 276,000 | 1,540 |
1999-10-26 | 160 | 160 | 156 | 156 | 460,000 | 1,560 |
1999-10-25 | 159 | 162 | 154 | 160 | 493,000 | 1,600 |
1999-10-22 | 154 | 155 | 152 | 153 | 334,000 | 1,530 |
1999-10-21 | 151 | 154 | 150 | 152 | 372,000 | 1,520 |
1999-10-20 | 153 | 155 | 151 | 152 | 273,000 | 1,520 |
1999-10-19 | 160 | 160 | 151 | 153 | 242,000 | 1,530 |
1999-10-18 | 158 | 160 | 155 | 160 | 425,000 | 1,600 |
1999-10-15 | 160 | 160 | 155 | 159 | 278,000 | 1,590 |
1999-10-14 | 152 | 154 | 151 | 151 | 402,000 | 1,510 |
1999-10-13 | 152 | 154 | 151 | 151 | 286,000 | 1,510 |
1999-10-12 | 152 | 156 | 151 | 152 | 499,000 | 1,520 |
1999-10-08 | 151 | 155 | 150 | 151 | 1,293,000 | 1,510 |
1999-10-07 | 155 | 160 | 151 | 151 | 988,000 | 1,510 |
1999-10-06 | 157 | 159 | 154 | 155 | 402,000 | 1,550 |
1999-10-05 | 158 | 160 | 157 | 158 | 216,000 | 1,580 |
1999-10-04 | 163 | 163 | 158 | 158 | 152,000 | 1,580 |
1999-10-01 | 157 | 163 | 157 | 158 | 179,000 | 1,580 |
1999-09-30 | 162 | 164 | 160 | 164 | 191,000 | 1,640 |
1999-09-29 | 163 | 164 | 158 | 162 | 196,000 | 1,620 |
1999-09-28 | 160 | 161 | 158 | 158 | 187,000 | 1,580 |
1999-09-27 | 156 | 162 | 155 | 155 | 217,000 | 1,550 |
1999-09-24 | 161 | 163 | 156 | 156 | 375,000 | 1,560 |
1999-09-22 | 165 | 165 | 160 | 160 | 177,000 | 1,600 |
1999-09-21 | 166 | 168 | 161 | 167 | 243,000 | 1,670 |
1999-09-20 | 162 | 165 | 160 | 162 | 254,000 | 1,620 |
1999-09-17 | 167 | 170 | 161 | 167 | 501,000 | 1,670 |
1999-09-16 | 161 | 166 | 156 | 166 | 631,000 | 1,660 |
1999-09-14 | 167 | 170 | 160 | 170 | 561,000 | 1,700 |
1999-09-13 | 166 | 171 | 165 | 167 | 342,000 | 1,670 |
1999-09-10 | 163 | 173 | 162 | 164 | 1,939,000 | 1,640 |
1999-09-09 | 166 | 167 | 163 | 165 | 175,000 | 1,650 |
1999-09-08 | 166 | 167 | 163 | 163 | 187,000 | 1,630 |
1999-09-07 | 169 | 173 | 165 | 166 | 123,000 | 1,660 |
1999-09-06 | 173 | 174 | 168 | 168 | 156,000 | 1,680 |
1999-09-03 | 165 | 166 | 163 | 166 | 295,000 | 1,660 |
1999-09-02 | 166 | 169 | 163 | 167 | 324,000 | 1,670 |
1999-09-01 | 168 | 170 | 166 | 169 | 330,000 | 1,690 |
1999-08-31 | 175 | 175 | 170 | 170 | 432,000 | 1,700 |
1999-08-30 | 173 | 175 | 170 | 175 | 97,000 | 1,750 |
1999-08-27 | 174 | 175 | 168 | 172 | 285,000 | 1,720 |
1999-08-26 | 172 | 174 | 168 | 169 | 272,000 | 1,690 |
1999-08-25 | 174 | 175 | 171 | 173 | 397,000 | 1,730 |
1999-08-24 | 178 | 180 | 171 | 175 | 268,000 | 1,750 |
1999-08-23 | 180 | 184 | 175 | 178 | 457,000 | 1,780 |
1999-08-20 | 178 | 179 | 170 | 170 | 294,000 | 1,700 |
1999-08-19 | 169 | 178 | 169 | 174 | 237,000 | 1,740 |
1999-08-18 | 171 | 177 | 168 | 169 | 321,000 | 1,690 |
1999-08-17 | 175 | 181 | 172 | 174 | 374,000 | 1,740 |
1999-08-16 | 175 | 185 | 175 | 185 | 433,000 | 1,850 |
1999-08-13 | 175 | 184 | 170 | 183 | 1,432,000 | 1,830 |
1999-08-12 | 168 | 168 | 165 | 165 | 76,000 | 1,650 |
1999-08-11 | 162 | 168 | 161 | 168 | 169,000 | 1,680 |
1999-08-10 | 164 | 164 | 160 | 163 | 307,000 | 1,630 |
1999-08-09 | 160 | 162 | 159 | 161 | 252,000 | 1,610 |
1999-08-06 | 165 | 168 | 159 | 159 | 305,000 | 1,590 |
1999-08-05 | 164 | 168 | 158 | 162 | 496,000 | 1,620 |
1999-08-04 | 170 | 170 | 160 | 160 | 481,000 | 1,600 |
1999-08-03 | 170 | 170 | 164 | 165 | 531,000 | 1,650 |
1999-08-02 | 174 | 175 | 169 | 169 | 284,000 | 1,690 |
1999-07-30 | 171 | 174 | 169 | 169 | 294,000 | 1,690 |
1999-07-29 | 173 | 180 | 170 | 178 | 284,000 | 1,780 |
1999-07-28 | 177 | 177 | 172 | 173 | 255,000 | 1,730 |
1999-07-27 | 179 | 184 | 176 | 179 | 178,000 | 1,790 |
1999-07-26 | 182 | 182 | 178 | 178 | 295,000 | 1,780 |
1999-07-23 | 181 | 183 | 180 | 182 | 191,000 | 1,820 |
1999-07-22 | 184 | 185 | 181 | 181 | 301,000 | 1,810 |
1999-07-21 | 185 | 187 | 183 | 184 | 136,000 | 1,840 |
1999-07-19 | 185 | 187 | 182 | 185 | 247,000 | 1,850 |
1999-07-16 | 182 | 186 | 181 | 181 | 606,000 | 1,810 |
1999-07-15 | 189 | 189 | 181 | 181 | 662,000 | 1,810 |
1999-07-14 | 186 | 190 | 185 | 189 | 614,000 | 1,890 |
1999-07-13 | 185 | 189 | 182 | 184 | 549,000 | 1,840 |
1999-07-12 | 189 | 189 | 180 | 187 | 1,041,000 | 1,870 |
1999-07-09 | 184 | 189 | 184 | 184 | 1,196,000 | 1,840 |
1999-07-08 | 188 | 190 | 181 | 181 | 430,000 | 1,810 |
1999-07-07 | 189 | 190 | 186 | 187 | 503,000 | 1,870 |
1999-07-06 | 190 | 191 | 188 | 189 | 237,000 | 1,890 |
1999-07-05 | 197 | 197 | 190 | 190 | 506,000 | 1,900 |
1999-07-02 | 192 | 195 | 188 | 193 | 374,000 | 1,930 |
1999-07-01 | 197 | 197 | 188 | 188 | 525,000 | 1,880 |
1999-06-30 | 196 | 196 | 189 | 190 | 306,000 | 1,900 |
1999-06-29 | 195 | 197 | 190 | 197 | 323,000 | 1,970 |
1999-06-28 | 191 | 192 | 190 | 190 | 263,000 | 1,900 |
1999-06-25 | 192 | 195 | 190 | 190 | 295,000 | 1,900 |
1999-06-24 | 190 | 193 | 188 | 189 | 398,000 | 1,890 |
1999-06-23 | 192 | 195 | 190 | 193 | 432,000 | 1,930 |
1999-06-22 | 195 | 195 | 192 | 192 | 312,000 | 1,920 |
1999-06-21 | 192 | 195 | 189 | 194 | 187,000 | 1,940 |
1999-06-18 | 189 | 195 | 187 | 187 | 243,000 | 1,870 |
1999-06-17 | 192 | 196 | 191 | 193 | 319,000 | 1,930 |
1999-06-16 | 189 | 197 | 187 | 191 | 804,000 | 1,910 |
1999-06-15 | 190 | 192 | 181 | 187 | 229,000 | 1,870 |
1999-06-14 | 183 | 193 | 181 | 190 | 857,000 | 1,900 |
1999-06-11 | 181 | 193 | 178 | 178 | 3,115,000 | 1,780 |
1999-06-10 | 188 | 193 | 186 | 191 | 407,000 | 1,910 |
1999-06-09 | 178 | 190 | 178 | 189 | 303,000 | 1,890 |
1999-06-08 | 176 | 182 | 174 | 176 | 146,000 | 1,760 |
1999-06-07 | 180 | 185 | 178 | 181 | 199,000 | 1,810 |
1999-06-04 | 173 | 180 | 173 | 178 | 149,000 | 1,780 |
1999-06-03 | 175 | 178 | 171 | 176 | 167,000 | 1,760 |
1999-06-02 | 178 | 179 | 172 | 175 | 298,000 | 1,750 |
1999-06-01 | 169 | 179 | 166 | 179 | 208,000 | 1,790 |
1999-05-31 | 168 | 169 | 166 | 169 | 159,000 | 1,690 |
1999-05-28 | 177 | 177 | 168 | 169 | 248,000 | 1,690 |
1999-05-27 | 177 | 177 | 171 | 177 | 133,000 | 1,770 |
1999-05-26 | 173 | 180 | 171 | 177 | 242,000 | 1,770 |
1999-05-25 | 176 | 180 | 173 | 175 | 209,000 | 1,750 |
1999-05-24 | 180 | 184 | 180 | 181 | 129,000 | 1,810 |
1999-05-21 | 180 | 187 | 180 | 182 | 245,000 | 1,820 |
1999-05-20 | 175 | 176 | 169 | 173 | 291,000 | 1,730 |
1999-05-19 | 177 | 180 | 175 | 176 | 212,000 | 1,760 |
1999-05-18 | 181 | 183 | 177 | 178 | 240,000 | 1,780 |
1999-05-17 | 191 | 191 | 183 | 184 | 241,000 | 1,840 |
1999-05-14 | 195 | 195 | 189 | 191 | 936,000 | 1,910 |
1999-05-13 | 193 | 196 | 193 | 193 | 169,000 | 1,930 |
1999-05-12 | 195 | 197 | 194 | 197 | 433,000 | 1,970 |
1999-05-11 | 197 | 197 | 192 | 192 | 343,000 | 1,920 |
1999-05-10 | 196 | 199 | 194 | 195 | 443,000 | 1,950 |
1999-05-07 | 194 | 198 | 190 | 191 | 628,000 | 1,910 |
1999-05-06 | 186 | 198 | 186 | 198 | 408,000 | 1,980 |
1999-04-30 | 182 | 189 | 182 | 183 | 408,000 | 1,830 |
1999-04-28 | 193 | 195 | 186 | 192 | 359,000 | 1,920 |
1999-04-27 | 193 | 196 | 192 | 192 | 191,000 | 1,920 |
1999-04-26 | 194 | 198 | 191 | 193 | 362,000 | 1,930 |
1999-04-23 | 193 | 195 | 189 | 194 | 373,000 | 1,940 |
1999-04-22 | 195 | 195 | 189 | 193 | 252,000 | 1,930 |
1999-04-21 | 196 | 197 | 191 | 192 | 453,000 | 1,920 |
1999-04-20 | 195 | 198 | 193 | 196 | 926,000 | 1,960 |
1999-04-19 | 191 | 196 | 190 | 195 | 866,000 | 1,950 |
1999-04-16 | 185 | 191 | 185 | 190 | 382,000 | 1,900 |
1999-04-15 | 185 | 187 | 182 | 182 | 275,000 | 1,820 |
1999-04-14 | 187 | 188 | 180 | 182 | 388,000 | 1,820 |
1999-04-13 | 187 | 190 | 185 | 185 | 256,000 | 1,850 |
1999-04-12 | 190 | 191 | 182 | 182 | 514,000 | 1,820 |
1999-04-09 | 196 | 196 | 186 | 187 | 1,551,000 | 1,870 |
1999-04-08 | 179 | 184 | 178 | 181 | 715,000 | 1,810 |
1999-04-07 | 175 | 180 | 174 | 177 | 546,000 | 1,770 |
1999-04-06 | 180 | 180 | 175 | 175 | 267,000 | 1,750 |
1999-04-05 | 175 | 181 | 174 | 175 | 510,000 | 1,750 |
1999-04-02 | 174 | 177 | 172 | 175 | 315,000 | 1,750 |
1999-04-01 | 168 | 178 | 168 | 173 | 349,000 | 1,730 |
1999-03-31 | 175 | 179 | 168 | 171 | 283,000 | 1,710 |
1999-03-30 | 178 | 179 | 170 | 177 | 237,000 | 1,770 |
1999-03-29 | 175 | 179 | 173 | 179 | 127,000 | 1,790 |
1999-03-26 | 178 | 180 | 173 | 173 | 309,000 | 1,730 |
1999-03-25 | 180 | 182 | 166 | 166 | 693,000 | 1,660 |
1999-03-24 | 163 | 174 | 163 | 168 | 632,000 | 1,680 |
1999-03-23 | 168 | 176 | 163 | 163 | 609,000 | 1,630 |
1999-03-19 | 182 | 182 | 173 | 176 | 500,000 | 1,760 |
1999-03-18 | 181 | 182 | 158 | 158 | 775,000 | 1,580 |
1999-03-17 | 185 | 185 | 178 | 184 | 775,000 | 1,840 |
1999-03-16 | 174 | 183 | 174 | 183 | 900,000 | 1,830 |
1999-03-15 | 172 | 175 | 167 | 174 | 425,000 | 1,740 |
1999-03-12 | 171 | 173 | 167 | 170 | 1,614,000 | 1,700 |
1999-03-11 | 165 | 176 | 164 | 166 | 851,000 | 1,660 |
1999-03-10 | 165 | 169 | 162 | 165 | 528,000 | 1,650 |
1999-03-09 | 160 | 165 | 160 | 165 | 328,000 | 1,650 |
1999-03-08 | 167 | 169 | 159 | 159 | 352,000 | 1,590 |
1999-03-05 | 154 | 171 | 153 | 169 | 549,000 | 1,690 |
1999-03-04 | 154 | 157 | 153 | 155 | 725,000 | 1,550 |
1999-03-03 | 152 | 155 | 151 | 155 | 278,000 | 1,550 |
1999-03-02 | 156 | 156 | 152 | 152 | 489,000 | 1,520 |
1999-03-01 | 155 | 157 | 152 | 152 | 408,000 | 1,520 |
1999-02-26 | 158 | 159 | 156 | 159 | 344,000 | 1,590 |
1999-02-25 | 159 | 159 | 155 | 159 | 285,000 | 1,590 |
1999-02-24 | 158 | 160 | 155 | 155 | 236,000 | 1,550 |
1999-02-23 | 158 | 160 | 154 | 160 | 349,000 | 1,600 |
1999-02-22 | 151 | 157 | 151 | 155 | 286,000 | 1,550 |
1999-02-19 | 153 | 154 | 149 | 149 | 840,000 | 1,490 |
1999-02-18 | 155 | 156 | 153 | 154 | 349,000 | 1,540 |
1999-02-17 | 160 | 160 | 155 | 155 | 365,000 | 1,550 |
1999-02-16 | 157 | 160 | 157 | 159 | 344,000 | 1,590 |
1999-02-15 | 159 | 159 | 157 | 157 | 220,000 | 1,570 |
1999-02-12 | 159 | 161 | 159 | 159 | 330,000 | 1,590 |
1999-02-10 | 162 | 165 | 159 | 164 | 163,000 | 1,640 |
1999-02-09 | 160 | 160 | 157 | 159 | 516,000 | 1,590 |
1999-02-08 | 158 | 163 | 158 | 161 | 157,000 | 1,610 |
1999-02-05 | 164 | 164 | 156 | 163 | 393,000 | 1,630 |
1999-02-04 | 167 | 167 | 162 | 164 | 319,000 | 1,640 |
1999-02-03 | 166 | 169 | 164 | 164 | 104,000 | 1,640 |
1999-02-02 | 171 | 171 | 166 | 167 | 190,000 | 1,670 |
1999-02-01 | 172 | 173 | 170 | 171 | 210,000 | 1,710 |
1999-01-29 | 170 | 173 | 168 | 171 | 288,000 | 1,710 |
1999-01-28 | 173 | 173 | 170 | 172 | 153,000 | 1,720 |
1999-01-27 | 172 | 173 | 170 | 171 | 246,000 | 1,710 |
1999-01-26 | 172 | 175 | 166 | 168 | 362,000 | 1,680 |
1999-01-25 | 168 | 170 | 166 | 170 | 368,000 | 1,700 |
1999-01-22 | 164 | 169 | 164 | 166 | 330,000 | 1,660 |
1999-01-21 | 162 | 168 | 162 | 163 | 412,000 | 1,630 |
1999-01-20 | 160 | 163 | 158 | 163 | 499,000 | 1,630 |
1999-01-19 | 166 | 166 | 159 | 160 | 361,000 | 1,600 |
1999-01-18 | 165 | 167 | 161 | 163 | 132,000 | 1,630 |
1999-01-14 | 160 | 165 | 159 | 165 | 400,000 | 1,650 |
1999-01-13 | 166 | 168 | 160 | 160 | 284,000 | 1,600 |
1999-01-12 | 166 | 169 | 164 | 166 | 250,000 | 1,660 |
1999-01-11 | 169 | 169 | 165 | 166 | 119,000 | 1,660 |
1999-01-08 | 171 | 171 | 165 | 166 | 309,000 | 1,660 |
1999-01-07 | 178 | 178 | 170 | 171 | 214,000 | 1,710 |
1999-01-06 | 165 | 175 | 163 | 175 | 156,000 | 1,750 |
1999-01-05 | 168 | 168 | 161 | 165 | 285,000 | 1,650 |
1999-01-04 | 167 | 167 | 163 | 163 | 170,000 | 1,630 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株