5715 古河機械金属(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28746746737737357,0007,370
1988-12-27732745732736684,0007,360
1988-12-26735745731742405,0007,420
1988-12-24740740720730488,0007,300
1988-12-23740743736736808,0007,360
1988-12-22715746715743781,0007,430
1988-12-21714719710715699,0007,150
1988-12-20720723711715649,0007,150
1988-12-19720728720722226,0007,220
1988-12-167357357007211,557,0007,210
1988-12-15736749736740594,0007,400
1988-12-147617657437461,009,0007,460
1988-12-137617757617631,092,0007,630
1988-12-127797797687701,985,0007,700
1988-12-097647757607652,005,0007,650
1988-12-087707817607608,481,0007,600
1988-12-077437727427645,443,0007,640
1988-12-067447577407491,870,0007,490
1988-12-057507517407401,092,0007,400
1988-12-03744750740750993,0007,500
1988-12-027387477357432,218,0007,430
1988-12-017397447307361,772,0007,360
1988-11-307007297007231,413,0007,230
1988-11-29704707700700422,0007,000
1988-11-28719719698698962,0006,980
1988-11-26710713695709793,0007,090
1988-11-25720724710710767,0007,100
1988-11-24720725718720685,0007,200
1988-11-22725734720720928,0007,200
1988-11-21731735720727570,0007,270
1988-11-187487487207301,009,0007,300
1988-11-177357587307453,430,0007,450
1988-11-167207457207451,336,0007,450
1988-11-15718730718720863,0007,200
1988-11-14720727718718642,0007,180
1988-11-11720729716718792,0007,180
1988-11-107187257157241,005,0007,240
1988-11-097217257197211,266,0007,210
1988-11-08709725708725989,0007,250
1988-11-077307307117111,051,0007,110
1988-11-05730730720726994,0007,260
1988-11-047247377237311,748,0007,310
1988-11-027367407187212,664,0007,210
1988-11-017307367257301,175,0007,300
1988-10-317517537317311,017,0007,310
1988-10-297577757537544,980,0007,540
1988-10-287507677397508,322,0007,500
1988-10-277257357257302,032,0007,300
1988-10-267287357217222,572,0007,220
1988-10-257367367177181,958,0007,180
1988-10-247277457227272,490,0007,270
1988-10-227457507307345,648,0007,340
1988-10-2172874671774014,564,0007,400
1988-10-2069872569771512,579,0007,150
1988-10-196706956696872,032,0006,870
1988-10-18675679655665902,0006,650
1988-10-17675684668671856,0006,710
1988-10-146876936656651,088,0006,650
1988-10-136967066866862,177,0006,860
1988-10-127007126937063,532,0007,060
1988-10-116836996706991,605,0006,990
1988-10-076806806516731,031,0006,730
1988-10-066906906656701,250,0006,700
1988-10-057007026806901,683,0006,900
1988-10-047017096957002,171,0007,000
1988-10-037097206967045,658,0007,040
1988-10-016917156916999,766,0006,990
1988-09-306936936806891,984,0006,890
1988-09-296986996756855,841,0006,850
1988-09-286526986506904,599,0006,900
1988-09-276316536316421,503,0006,420
1988-09-26645646635637973,0006,370
1988-09-24654654641645550,0006,450
1988-09-226606636486581,396,0006,580
1988-09-21638655636650901,0006,500
1988-09-206486616286282,385,0006,280
1988-09-196786786616681,546,0006,680
1988-09-166716756666682,084,0006,680
1988-09-1467768566867210,707,0006,720
1988-09-136486806436806,336,0006,800
1988-09-126466556406411,464,0006,410
1988-09-096636656456453,519,0006,450
1988-09-086316606296607,274,0006,600
1988-09-076406436266302,143,0006,300
1988-09-066266446256301,508,0006,300
1988-09-056546556216215,160,0006,210
1988-09-036296496256445,583,0006,440
1988-09-026076196006191,967,0006,190
1988-09-016106275956113,990,0006,110
1988-08-3165066461661819,920,0006,180
1988-08-3058062858062810,227,0006,280
1988-08-29574583574579557,0005,790
1988-08-27580583575575316,0005,750
1988-08-26585587579585608,0005,850
1988-08-25585593580588394,0005,880
1988-08-24583595576582776,0005,820
1988-08-23587590576582503,0005,820
1988-08-225805935775891,175,0005,890
1988-08-19570579570573378,0005,730
1988-08-18575577565575309,0005,750
1988-08-17560575555575356,0005,750
1988-08-16561565553557289,0005,570
1988-08-15571574560561227,0005,610
1988-08-12555556546556670,0005,560
1988-08-11550557550550380,0005,500
1988-08-10569576560560439,0005,600
1988-08-09584592581582557,0005,820
1988-08-08569585565585702,0005,850
1988-08-06562569562569347,0005,690
1988-08-05560562556560355,0005,600
1988-08-04562565555556350,0005,560
1988-08-03557563541562716,0005,620
1988-08-02548554548554226,0005,540
1988-08-01550557546547333,0005,470
1988-07-30550550540545380,0005,450
1988-07-29532545530530800,0005,300
1988-07-28537548536538408,0005,380
1988-07-27544549535538981,0005,380
1988-07-26534536531532585,0005,320
1988-07-25550550536536422,0005,360
1988-07-23533551533550370,0005,500
1988-07-22551560543543948,0005,430
1988-07-21570574558570852,0005,700
1988-07-20561574560570565,0005,700
1988-07-19588588550555635,0005,550
1988-07-18598608586588841,0005,880
1988-07-156106145915911,232,0005,910
1988-07-14610618605610877,0006,100
1988-07-13618620609610912,0006,100
1988-07-12616620612613604,0006,130
1988-07-11615618612614426,0006,140
1988-07-08611615611614443,0006,140
1988-07-076136186106101,151,0006,100
1988-07-066246306106102,139,0006,100
1988-07-056116246106241,150,0006,240
1988-07-04610616608614986,0006,140
1988-07-02611622610614611,0006,140
1988-07-016386386056071,631,0006,070
1988-06-306206386186281,790,0006,280
1988-06-296396406186181,299,0006,180
1988-06-286486536366407,293,0006,400
1988-06-276266456206454,146,0006,450
1988-06-256146296136252,103,0006,250
1988-06-246096206056171,862,0006,170
1988-06-236156195986001,778,0006,000
1988-06-226356396206201,941,0006,200
1988-06-216306446216303,408,0006,300
1988-06-206506556406404,306,0006,400
1988-06-176256466246429,680,0006,420
1988-06-166146256136235,844,0006,230
1988-06-156036175916065,302,0006,060
1988-06-145915955845851,662,0005,850
1988-06-135946025915921,481,0005,920
1988-06-106056105905954,322,0005,950
1988-06-096016135966006,026,0006,000
1988-06-085966035895965,562,0005,960
1988-06-075956045865866,227,0005,860
1988-06-065975985865934,401,0005,930
1988-06-045845935845872,780,0005,870
1988-06-035655845635795,659,0005,790
1988-06-025625745625702,717,0005,700
1988-06-015665765575728,696,0005,720
1988-05-315505565405463,906,0005,460
1988-05-305335415325351,348,0005,350
1988-05-28541542529530708,0005,300
1988-05-27532542531540908,0005,400
1988-05-26538540531532549,0005,320
1988-05-25539540525536785,0005,360
1988-05-24546550536542785,0005,420
1988-05-235475515405452,193,0005,450
1988-05-205485525395441,332,0005,440
1988-05-195585585425423,207,0005,420
1988-05-185525615475488,870,0005,480
1988-05-175405525365465,365,0005,460
1988-05-165395445315432,932,0005,430
1988-05-135265405265358,146,0005,350
1988-05-125125225085212,439,0005,210
1988-05-115195285135137,799,0005,130
1988-05-105035135035122,205,0005,120
1988-05-095135145015021,804,0005,020
1988-05-075045145025141,928,0005,140
1988-05-065045095025051,224,0005,050
1988-05-02500504498500601,0005,000
1988-04-30496500495499532,0004,990
1988-04-28499500497499613,0004,990
1988-04-275035044964961,147,0004,960
1988-04-265055095015011,780,0005,010
1988-04-255055074995051,022,0005,050
1988-04-235025054995021,492,0005,020
1988-04-224925114924994,846,0004,990
1988-04-21488491485489604,0004,890
1988-04-20486495485492457,0004,920
1988-04-19485489478481712,0004,810
1988-04-18491492478480930,0004,800
1988-04-154824974824861,183,0004,860
1988-04-14483492481492516,0004,920
1988-04-134834864784781,184,0004,780
1988-04-12492493488491484,0004,910
1988-04-11496498491494813,0004,940
1988-04-08494498491494936,0004,940
1988-04-075055074964961,904,0004,960
1988-04-065055115015044,012,0005,040
1988-04-054985034905004,192,0005,000
1988-04-044894984864981,948,0004,980
1988-04-024814904784841,380,0004,840
1988-04-014754814734801,283,0004,800
1988-03-314694734654701,091,0004,700
1988-03-30464469464465312,0004,650
1988-03-29459464454459422,0004,590
1988-03-28445466445464416,0004,640
1988-03-26476476464467709,0004,533.98
1988-03-25479480475479655,0004,650.49
1988-03-24484484480482669,0004,679.61
1988-03-23485487480485605,0004,708.74
1988-03-22487487480480694,0004,660.19
1988-03-18490490485487505,0004,728.16
1988-03-17489490487490712,0004,757.28
1988-03-164874944874922,648,9994,776.70
1988-03-154774864754822,246,0004,679.61
1988-03-144704814704772,077,0004,631.07
1988-03-11466471466467348,0004,533.98
1988-03-10470474462468791,0004,543.69
1988-03-09469470464470721,0004,563.11
1988-03-08465470465467443,0004,533.98
1988-03-07470473466466614,0004,524.27
1988-03-05476477465465649,0004,514.56
1988-03-044674784644731,040,0004,592.23
1988-03-034734754704701,051,0004,563.11
1988-03-024774804724721,179,0004,582.52
1988-03-014804884764803,594,9994,660.19
1988-02-294844854764801,763,0004,660.19
1988-02-274744854714844,224,9994,699.03
1988-02-264634774604744,126,9994,601.94
1988-02-254604664554651,350,0004,514.56
1988-02-244564664534642,621,9994,504.85
1988-02-234604614534581,676,0004,446.60
1988-02-224544594524591,532,0004,456.31
1988-02-194414604414552,802,9994,417.48
1988-02-184334474314421,511,0004,291.26
1988-02-17435437429430878,0004,174.76
1988-02-16434437425435798,0004,223.30
1988-02-15438438430435317,0004,223.30
1988-02-12428433423433343,0004,203.88
1988-02-10422429422428230,0004,155.34
1988-02-09425430423423264,0004,106.80
1988-02-08430433425425292,0004,126.21
1988-02-06423429423425156,0004,126.21
1988-02-05420426420421409,0004,087.38
1988-02-04420425419420222,0004,077.67
1988-02-03421425419421210,0004,087.38
1988-02-02420424419420219,0004,077.67
1988-02-01418422417422220,0004,097.09
1988-01-30421424416416310,0004,038.83
1988-01-29429430420421200,0004,087.38
1988-01-28422428420427217,0004,145.63
1988-01-27417420415417368,0004,048.54
1988-01-26420420415416353,0004,038.83
1988-01-25420423415415272,0004,029.13
1988-01-23424424415415260,0004,029.13
1988-01-22416424415415438,0004,029.13
1988-01-21425430410415528,0004,029.13
1988-01-20441441437440350,0004,271.84
1988-01-19441441429436698,0004,233.01
1988-01-18436446434436408,0004,233.01
1988-01-14435436430434279,0004,213.59
1988-01-13439440427427348,0004,145.63
1988-01-124454514274351,371,0004,223.30
1988-01-114494494414441,327,0004,310.68
1988-01-084404454314311,446,0004,184.47
1988-01-074304344214301,310,0004,174.76
1988-01-06425425419425301,0004,126.21
1988-01-05424424411420210,0004,077.67
1988-01-04400409399409130,0003,970.87

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株