5715 古河機械金属(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28833835820820298,0008,200
1990-12-27829840825832605,0008,320
1990-12-26830830822829300,0008,290
1990-12-25838838830830226,0008,300
1990-12-21840845835838356,0008,380
1990-12-20874879853865651,0008,650
1990-12-19875892863888638,0008,880
1990-12-18862873851855613,0008,550
1990-12-17865870860860324,0008,600
1990-12-148959058708752,291,0008,750
1990-12-138809058729051,284,0009,050
1990-12-128708928618701,087,0008,700
1990-12-118228808228701,118,0008,700
1990-12-10830845817832562,0008,320
1990-12-07815824800807490,0008,070
1990-12-06737780735780270,0007,800
1990-12-05745745717717425,0007,170
1990-12-04740750721725351,0007,250
1990-12-03784784764764293,0007,640
1990-11-30770770750764473,0007,640
1990-11-29785789771780424,0007,800
1990-11-28830848806815270,0008,150
1990-11-27850851830835167,0008,350
1990-11-26851862839850356,0008,500
1990-11-22821870821870665,0008,700
1990-11-21850858820830332,0008,300
1990-11-20862879862878213,0008,780
1990-11-19865891855891250,0008,910
1990-11-16842850840845408,0008,450
1990-11-15899899862862540,0008,620
1990-11-14872901872895564,0008,950
1990-11-13860880853862357,0008,620
1990-11-09825840820840300,0008,400
1990-11-08840850830850250,0008,500
1990-11-07864870860870207,0008,700
1990-11-06900910875882323,0008,820
1990-11-05908917906910149,0009,100
1990-11-02900909879898332,0008,980
1990-11-01920925899900720,0009,000
1990-10-319179609179451,358,0009,450
1990-10-30921925900920500,0009,200
1990-10-29905925889920673,0009,200
1990-10-26885910870906622,0009,060
1990-10-25865910865885750,0008,850
1990-10-24857879845862737,0008,620
1990-10-23894898870888782,0008,880
1990-10-22875900875890504,0008,900
1990-10-19847870847860691,0008,600
1990-10-18810839810839275,0008,390
1990-10-17827845818824415,0008,240
1990-10-16819835804817503,0008,170
1990-10-15800820800819306,0008,190
1990-10-12771780762780130,0007,800
1990-10-11785810785786250,0007,860
1990-10-09840846821830358,0008,300
1990-10-08796848793846375,0008,460
1990-10-05770815770789347,0007,890
1990-10-04751770751760174,0007,600
1990-10-03770811765780355,0007,800
1990-10-02769770749770594,0007,700
1990-10-01746748680719481,0007,190
1990-09-28775785742746782,0007,460
1990-09-27800805760785351,0007,850
1990-09-26830835803805400,0008,050
1990-09-25840860835840272,0008,400
1990-09-21835865832865677,0008,650
1990-09-20856866849850391,0008,500
1990-09-19880900866866284,0008,660
1990-09-18865900865899287,0008,990
1990-09-17900920895915276,0009,150
1990-09-149009308979201,038,0009,200
1990-09-13921935910910561,0009,100
1990-09-12901936901930337,0009,300
1990-09-11915924910911511,0009,110
1990-09-10901935900935365,0009,350
1990-09-07880909865891543,0008,910
1990-09-06870890866888714,0008,880
1990-09-05860870826860565,0008,600
1990-09-04908908850861459,0008,610
1990-09-03925937900925497,0009,250
1990-08-31910950910929782,0009,290
1990-08-30868931860920565,0009,200
1990-08-29861878851878396,0008,780
1990-08-28880880851851504,0008,510
1990-08-27840850826849316,0008,490
1990-08-248058467938201,001,0008,200
1990-08-23856856780815931,0008,150
1990-08-22870887846860384,0008,600
1990-08-21900909896897393,0008,970
1990-08-20872910872890130,0008,900
1990-08-17915915890892190,0008,920
1990-08-16920940915935265,0009,350
1990-08-15900960900960429,0009,600
1990-08-14901910880890201,0008,900
1990-08-13935935870890858,0008,900
1990-08-10951960948950429,0009,500
1990-08-09974988960960668,0009,600
1990-08-089301,000930978572,0009,780
1990-08-07920950920938685,0009,380
1990-08-069901,000969970290,0009,700
1990-08-031,0301,0501,0201,040296,00010,400
1990-08-021,0601,0701,0301,040361,00010,400
1990-08-011,0801,1001,0701,0801,036,00010,800
1990-07-311,0301,0801,0301,070345,00010,700
1990-07-301,0301,0401,0101,040249,00010,400
1990-07-271,0801,0801,0101,050515,00010,500
1990-07-261,0701,0901,0601,080653,00010,800
1990-07-251,0901,1001,0701,080315,00010,800
1990-07-241,0501,0701,0501,070352,00010,700
1990-07-231,0701,0901,0701,070291,00010,700
1990-07-201,0901,1101,0901,090720,00010,900
1990-07-191,1201,1301,1001,1301,120,00011,300
1990-07-181,1201,1301,1101,110725,00011,100
1990-07-171,1301,1401,1101,120823,00011,200
1990-07-161,1201,1401,1101,1301,707,00011,300
1990-07-131,1201,1301,1001,100719,00011,000
1990-07-121,1101,1301,1001,1001,886,00011,000
1990-07-111,0701,1201,0701,1101,758,00011,100
1990-07-101,0801,1001,0501,0901,813,00010,900
1990-07-091,0801,1001,0801,080556,00010,800
1990-07-061,0801,1001,0701,1001,137,00011,000
1990-07-051,1001,1301,0501,0703,938,00010,700
1990-07-041,1001,1001,0701,0901,327,00010,900
1990-07-031,0201,0901,0201,0901,132,00010,900
1990-07-021,0301,0601,0101,040360,00010,400
1990-06-291,0701,0701,0301,040399,00010,400
1990-06-281,0301,0401,0201,040516,00010,400
1990-06-271,0101,0401,0001,040717,00010,400
1990-06-269881,0109881,010495,00010,100
1990-06-251,0101,010997998478,0009,980
1990-06-221,0301,0401,0201,020123,00010,200
1990-06-211,0401,0401,0301,040468,00010,400
1990-06-201,0501,0501,0301,040706,00010,400
1990-06-191,0701,0801,0501,050529,00010,500
1990-06-181,0901,1001,0801,080454,00010,800
1990-06-151,1001,1001,0801,090546,00010,900
1990-06-141,0901,1101,0801,110883,00011,100
1990-06-131,1101,1101,0801,0901,224,00010,900
1990-06-121,0701,1201,0601,1105,377,00011,100
1990-06-111,0701,0901,0601,0701,448,00010,700
1990-06-081,0801,0901,0501,0501,694,00010,500
1990-06-071,0601,0701,0501,070775,00010,700
1990-06-061,0701,0701,0501,050917,00010,500
1990-06-051,0601,0801,0501,070884,00010,700
1990-06-041,0601,0801,0401,0501,638,00010,500
1990-06-011,0601,0701,0401,0401,188,00010,400
1990-05-311,0501,0901,0501,0603,020,00010,600
1990-05-301,0501,0601,0301,0501,846,00010,500
1990-05-291,0501,0701,0401,0504,601,00010,500
1990-05-281,0201,0501,0201,0301,998,00010,300
1990-05-259761,0109711,0101,280,00010,100
1990-05-24980980966976581,0009,760
1990-05-23980980971975415,0009,750
1990-05-22970984965966353,0009,660
1990-05-21994994976980316,0009,800
1990-05-181,0001,000994996361,0009,960
1990-05-179901,000990993518,0009,930
1990-05-16991998991991703,0009,910
1990-05-159901,010990991446,0009,910
1990-05-141,0101,0201,0001,020699,00010,200
1990-05-119951,000987999635,0009,990
1990-05-101,0101,010990990840,0009,900
1990-05-091,0001,000981981396,0009,810
1990-05-081,0101,010985999521,0009,990
1990-05-071,0001,0301,0001,0101,729,00010,100
1990-05-02958985950984406,0009,840
1990-05-01945955937949485,0009,490
1990-04-27955970955955488,0009,550
1990-04-26990995960965789,0009,650
1990-04-251,0301,0409909905,639,0009,900
1990-04-249219989209952,983,0009,950
1990-04-23939947927931623,0009,310
1990-04-209509719309401,367,0009,400
1990-04-199099489089482,159,0009,480
1990-04-188758998748991,508,0008,990
1990-04-17882885870875222,0008,750
1990-04-16890890864880314,0008,800
1990-04-13856880855880346,0008,800
1990-04-12855874853874597,0008,740
1990-04-11851880851860372,0008,600
1990-04-10854870841851564,0008,510
1990-04-09864870855864677,0008,640
1990-04-06780820780819617,0008,190
1990-04-05722722680710562,0007,100
1990-04-04820825760760468,0007,600
1990-04-03804805750805495,0008,050
1990-04-02800806800804318,0008,040
1990-03-30910910845872381,0008,720
1990-03-29938940900900265,0009,000
1990-03-28930932915932276,0009,320
1990-03-27960965926932343,0009,320
1990-03-26960960916950862,0009,500
1990-03-23895930886930563,0009,300
1990-03-22946946885885445,0008,850
1990-03-20945975945946601,0009,460
1990-03-199991,000945955307,0009,550
1990-03-169901,000981999441,0009,990
1990-03-159841,000984990298,0009,900
1990-03-149901,000980984318,0009,840
1990-03-131,0201,0209901,000182,00010,000
1990-03-121,0301,0401,0001,020302,00010,200
1990-03-091,0601,0601,0201,030543,00010,300
1990-03-081,0001,0401,0001,040330,00010,400
1990-03-071,0301,0401,0001,000479,00010,000
1990-03-061,0201,0301,0201,030162,00010,300
1990-03-051,0401,0501,0101,020264,00010,200
1990-03-021,0001,0201,0001,000375,00010,000
1990-03-011,0401,0401,0001,000357,00010,000
1990-02-289801,0509801,020629,00010,200
1990-02-27956979952977633,0009,770
1990-02-261,0201,020940955305,0009,550
1990-02-231,0501,0501,0201,030465,00010,300
1990-02-221,0901,1001,0201,060532,00010,600
1990-02-211,1001,1101,0901,090293,00010,900
1990-02-201,1101,1201,1001,110258,00011,100
1990-02-191,1601,1601,1101,130525,00011,300
1990-02-161,1401,1501,1201,120451,00011,200
1990-02-151,1401,1501,1301,130357,00011,300
1990-02-141,1401,1501,1201,140469,00011,400
1990-02-131,1501,1501,1401,140249,00011,400
1990-02-091,1601,1601,1201,130637,00011,300
1990-02-081,1401,1501,1201,150325,00011,500
1990-02-071,1501,1501,1301,140298,00011,400
1990-02-061,1201,1401,1201,140929,00011,400
1990-02-051,1301,1401,1201,120439,00011,200
1990-02-021,0901,1301,0901,120884,00011,200
1990-02-011,0901,1001,0801,080446,00010,800
1990-01-311,1101,1101,0901,090222,00010,900
1990-01-301,1101,1201,1001,120146,00011,200
1990-01-291,1001,1201,0901,100236,00011,000
1990-01-261,1201,1201,1001,120410,00011,200
1990-01-251,1201,1301,0901,090399,00010,900
1990-01-241,1201,1701,0801,110954,00011,100
1990-01-231,1301,1301,1101,110365,00011,100
1990-01-221,1001,1401,1001,140370,00011,400
1990-01-191,1101,1201,0901,120377,00011,200
1990-01-181,0801,1101,0701,100312,00011,000
1990-01-171,1001,1101,0701,080496,00010,800
1990-01-161,1101,1101,0701,090523,00010,900
1990-01-121,1401,1801,1301,1301,022,00011,300
1990-01-111,1601,1701,1501,170464,00011,700
1990-01-101,1401,1501,1101,150646,00011,500
1990-01-091,1601,1601,1201,120471,00011,200
1990-01-081,1701,1701,1301,160862,00011,600
1990-01-051,1901,1901,1701,170490,00011,700
1990-01-041,1901,1901,1801,180147,00011,800

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