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 |
---|---|---|---|---|---|---|
1990-12-28 | 833 | 835 | 820 | 820 | 298,000 | 8,200 |
1990-12-27 | 829 | 840 | 825 | 832 | 605,000 | 8,320 |
1990-12-26 | 830 | 830 | 822 | 829 | 300,000 | 8,290 |
1990-12-25 | 838 | 838 | 830 | 830 | 226,000 | 8,300 |
1990-12-21 | 840 | 845 | 835 | 838 | 356,000 | 8,380 |
1990-12-20 | 874 | 879 | 853 | 865 | 651,000 | 8,650 |
1990-12-19 | 875 | 892 | 863 | 888 | 638,000 | 8,880 |
1990-12-18 | 862 | 873 | 851 | 855 | 613,000 | 8,550 |
1990-12-17 | 865 | 870 | 860 | 860 | 324,000 | 8,600 |
1990-12-14 | 895 | 905 | 870 | 875 | 2,291,000 | 8,750 |
1990-12-13 | 880 | 905 | 872 | 905 | 1,284,000 | 9,050 |
1990-12-12 | 870 | 892 | 861 | 870 | 1,087,000 | 8,700 |
1990-12-11 | 822 | 880 | 822 | 870 | 1,118,000 | 8,700 |
1990-12-10 | 830 | 845 | 817 | 832 | 562,000 | 8,320 |
1990-12-07 | 815 | 824 | 800 | 807 | 490,000 | 8,070 |
1990-12-06 | 737 | 780 | 735 | 780 | 270,000 | 7,800 |
1990-12-05 | 745 | 745 | 717 | 717 | 425,000 | 7,170 |
1990-12-04 | 740 | 750 | 721 | 725 | 351,000 | 7,250 |
1990-12-03 | 784 | 784 | 764 | 764 | 293,000 | 7,640 |
1990-11-30 | 770 | 770 | 750 | 764 | 473,000 | 7,640 |
1990-11-29 | 785 | 789 | 771 | 780 | 424,000 | 7,800 |
1990-11-28 | 830 | 848 | 806 | 815 | 270,000 | 8,150 |
1990-11-27 | 850 | 851 | 830 | 835 | 167,000 | 8,350 |
1990-11-26 | 851 | 862 | 839 | 850 | 356,000 | 8,500 |
1990-11-22 | 821 | 870 | 821 | 870 | 665,000 | 8,700 |
1990-11-21 | 850 | 858 | 820 | 830 | 332,000 | 8,300 |
1990-11-20 | 862 | 879 | 862 | 878 | 213,000 | 8,780 |
1990-11-19 | 865 | 891 | 855 | 891 | 250,000 | 8,910 |
1990-11-16 | 842 | 850 | 840 | 845 | 408,000 | 8,450 |
1990-11-15 | 899 | 899 | 862 | 862 | 540,000 | 8,620 |
1990-11-14 | 872 | 901 | 872 | 895 | 564,000 | 8,950 |
1990-11-13 | 860 | 880 | 853 | 862 | 357,000 | 8,620 |
1990-11-09 | 825 | 840 | 820 | 840 | 300,000 | 8,400 |
1990-11-08 | 840 | 850 | 830 | 850 | 250,000 | 8,500 |
1990-11-07 | 864 | 870 | 860 | 870 | 207,000 | 8,700 |
1990-11-06 | 900 | 910 | 875 | 882 | 323,000 | 8,820 |
1990-11-05 | 908 | 917 | 906 | 910 | 149,000 | 9,100 |
1990-11-02 | 900 | 909 | 879 | 898 | 332,000 | 8,980 |
1990-11-01 | 920 | 925 | 899 | 900 | 720,000 | 9,000 |
1990-10-31 | 917 | 960 | 917 | 945 | 1,358,000 | 9,450 |
1990-10-30 | 921 | 925 | 900 | 920 | 500,000 | 9,200 |
1990-10-29 | 905 | 925 | 889 | 920 | 673,000 | 9,200 |
1990-10-26 | 885 | 910 | 870 | 906 | 622,000 | 9,060 |
1990-10-25 | 865 | 910 | 865 | 885 | 750,000 | 8,850 |
1990-10-24 | 857 | 879 | 845 | 862 | 737,000 | 8,620 |
1990-10-23 | 894 | 898 | 870 | 888 | 782,000 | 8,880 |
1990-10-22 | 875 | 900 | 875 | 890 | 504,000 | 8,900 |
1990-10-19 | 847 | 870 | 847 | 860 | 691,000 | 8,600 |
1990-10-18 | 810 | 839 | 810 | 839 | 275,000 | 8,390 |
1990-10-17 | 827 | 845 | 818 | 824 | 415,000 | 8,240 |
1990-10-16 | 819 | 835 | 804 | 817 | 503,000 | 8,170 |
1990-10-15 | 800 | 820 | 800 | 819 | 306,000 | 8,190 |
1990-10-12 | 771 | 780 | 762 | 780 | 130,000 | 7,800 |
1990-10-11 | 785 | 810 | 785 | 786 | 250,000 | 7,860 |
1990-10-09 | 840 | 846 | 821 | 830 | 358,000 | 8,300 |
1990-10-08 | 796 | 848 | 793 | 846 | 375,000 | 8,460 |
1990-10-05 | 770 | 815 | 770 | 789 | 347,000 | 7,890 |
1990-10-04 | 751 | 770 | 751 | 760 | 174,000 | 7,600 |
1990-10-03 | 770 | 811 | 765 | 780 | 355,000 | 7,800 |
1990-10-02 | 769 | 770 | 749 | 770 | 594,000 | 7,700 |
1990-10-01 | 746 | 748 | 680 | 719 | 481,000 | 7,190 |
1990-09-28 | 775 | 785 | 742 | 746 | 782,000 | 7,460 |
1990-09-27 | 800 | 805 | 760 | 785 | 351,000 | 7,850 |
1990-09-26 | 830 | 835 | 803 | 805 | 400,000 | 8,050 |
1990-09-25 | 840 | 860 | 835 | 840 | 272,000 | 8,400 |
1990-09-21 | 835 | 865 | 832 | 865 | 677,000 | 8,650 |
1990-09-20 | 856 | 866 | 849 | 850 | 391,000 | 8,500 |
1990-09-19 | 880 | 900 | 866 | 866 | 284,000 | 8,660 |
1990-09-18 | 865 | 900 | 865 | 899 | 287,000 | 8,990 |
1990-09-17 | 900 | 920 | 895 | 915 | 276,000 | 9,150 |
1990-09-14 | 900 | 930 | 897 | 920 | 1,038,000 | 9,200 |
1990-09-13 | 921 | 935 | 910 | 910 | 561,000 | 9,100 |
1990-09-12 | 901 | 936 | 901 | 930 | 337,000 | 9,300 |
1990-09-11 | 915 | 924 | 910 | 911 | 511,000 | 9,110 |
1990-09-10 | 901 | 935 | 900 | 935 | 365,000 | 9,350 |
1990-09-07 | 880 | 909 | 865 | 891 | 543,000 | 8,910 |
1990-09-06 | 870 | 890 | 866 | 888 | 714,000 | 8,880 |
1990-09-05 | 860 | 870 | 826 | 860 | 565,000 | 8,600 |
1990-09-04 | 908 | 908 | 850 | 861 | 459,000 | 8,610 |
1990-09-03 | 925 | 937 | 900 | 925 | 497,000 | 9,250 |
1990-08-31 | 910 | 950 | 910 | 929 | 782,000 | 9,290 |
1990-08-30 | 868 | 931 | 860 | 920 | 565,000 | 9,200 |
1990-08-29 | 861 | 878 | 851 | 878 | 396,000 | 8,780 |
1990-08-28 | 880 | 880 | 851 | 851 | 504,000 | 8,510 |
1990-08-27 | 840 | 850 | 826 | 849 | 316,000 | 8,490 |
1990-08-24 | 805 | 846 | 793 | 820 | 1,001,000 | 8,200 |
1990-08-23 | 856 | 856 | 780 | 815 | 931,000 | 8,150 |
1990-08-22 | 870 | 887 | 846 | 860 | 384,000 | 8,600 |
1990-08-21 | 900 | 909 | 896 | 897 | 393,000 | 8,970 |
1990-08-20 | 872 | 910 | 872 | 890 | 130,000 | 8,900 |
1990-08-17 | 915 | 915 | 890 | 892 | 190,000 | 8,920 |
1990-08-16 | 920 | 940 | 915 | 935 | 265,000 | 9,350 |
1990-08-15 | 900 | 960 | 900 | 960 | 429,000 | 9,600 |
1990-08-14 | 901 | 910 | 880 | 890 | 201,000 | 8,900 |
1990-08-13 | 935 | 935 | 870 | 890 | 858,000 | 8,900 |
1990-08-10 | 951 | 960 | 948 | 950 | 429,000 | 9,500 |
1990-08-09 | 974 | 988 | 960 | 960 | 668,000 | 9,600 |
1990-08-08 | 930 | 1,000 | 930 | 978 | 572,000 | 9,780 |
1990-08-07 | 920 | 950 | 920 | 938 | 685,000 | 9,380 |
1990-08-06 | 990 | 1,000 | 969 | 970 | 290,000 | 9,700 |
1990-08-03 | 1,030 | 1,050 | 1,020 | 1,040 | 296,000 | 10,400 |
1990-08-02 | 1,060 | 1,070 | 1,030 | 1,040 | 361,000 | 10,400 |
1990-08-01 | 1,080 | 1,100 | 1,070 | 1,080 | 1,036,000 | 10,800 |
1990-07-31 | 1,030 | 1,080 | 1,030 | 1,070 | 345,000 | 10,700 |
1990-07-30 | 1,030 | 1,040 | 1,010 | 1,040 | 249,000 | 10,400 |
1990-07-27 | 1,080 | 1,080 | 1,010 | 1,050 | 515,000 | 10,500 |
1990-07-26 | 1,070 | 1,090 | 1,060 | 1,080 | 653,000 | 10,800 |
1990-07-25 | 1,090 | 1,100 | 1,070 | 1,080 | 315,000 | 10,800 |
1990-07-24 | 1,050 | 1,070 | 1,050 | 1,070 | 352,000 | 10,700 |
1990-07-23 | 1,070 | 1,090 | 1,070 | 1,070 | 291,000 | 10,700 |
1990-07-20 | 1,090 | 1,110 | 1,090 | 1,090 | 720,000 | 10,900 |
1990-07-19 | 1,120 | 1,130 | 1,100 | 1,130 | 1,120,000 | 11,300 |
1990-07-18 | 1,120 | 1,130 | 1,110 | 1,110 | 725,000 | 11,100 |
1990-07-17 | 1,130 | 1,140 | 1,110 | 1,120 | 823,000 | 11,200 |
1990-07-16 | 1,120 | 1,140 | 1,110 | 1,130 | 1,707,000 | 11,300 |
1990-07-13 | 1,120 | 1,130 | 1,100 | 1,100 | 719,000 | 11,000 |
1990-07-12 | 1,110 | 1,130 | 1,100 | 1,100 | 1,886,000 | 11,000 |
1990-07-11 | 1,070 | 1,120 | 1,070 | 1,110 | 1,758,000 | 11,100 |
1990-07-10 | 1,080 | 1,100 | 1,050 | 1,090 | 1,813,000 | 10,900 |
1990-07-09 | 1,080 | 1,100 | 1,080 | 1,080 | 556,000 | 10,800 |
1990-07-06 | 1,080 | 1,100 | 1,070 | 1,100 | 1,137,000 | 11,000 |
1990-07-05 | 1,100 | 1,130 | 1,050 | 1,070 | 3,938,000 | 10,700 |
1990-07-04 | 1,100 | 1,100 | 1,070 | 1,090 | 1,327,000 | 10,900 |
1990-07-03 | 1,020 | 1,090 | 1,020 | 1,090 | 1,132,000 | 10,900 |
1990-07-02 | 1,030 | 1,060 | 1,010 | 1,040 | 360,000 | 10,400 |
1990-06-29 | 1,070 | 1,070 | 1,030 | 1,040 | 399,000 | 10,400 |
1990-06-28 | 1,030 | 1,040 | 1,020 | 1,040 | 516,000 | 10,400 |
1990-06-27 | 1,010 | 1,040 | 1,000 | 1,040 | 717,000 | 10,400 |
1990-06-26 | 988 | 1,010 | 988 | 1,010 | 495,000 | 10,100 |
1990-06-25 | 1,010 | 1,010 | 997 | 998 | 478,000 | 9,980 |
1990-06-22 | 1,030 | 1,040 | 1,020 | 1,020 | 123,000 | 10,200 |
1990-06-21 | 1,040 | 1,040 | 1,030 | 1,040 | 468,000 | 10,400 |
1990-06-20 | 1,050 | 1,050 | 1,030 | 1,040 | 706,000 | 10,400 |
1990-06-19 | 1,070 | 1,080 | 1,050 | 1,050 | 529,000 | 10,500 |
1990-06-18 | 1,090 | 1,100 | 1,080 | 1,080 | 454,000 | 10,800 |
1990-06-15 | 1,100 | 1,100 | 1,080 | 1,090 | 546,000 | 10,900 |
1990-06-14 | 1,090 | 1,110 | 1,080 | 1,110 | 883,000 | 11,100 |
1990-06-13 | 1,110 | 1,110 | 1,080 | 1,090 | 1,224,000 | 10,900 |
1990-06-12 | 1,070 | 1,120 | 1,060 | 1,110 | 5,377,000 | 11,100 |
1990-06-11 | 1,070 | 1,090 | 1,060 | 1,070 | 1,448,000 | 10,700 |
1990-06-08 | 1,080 | 1,090 | 1,050 | 1,050 | 1,694,000 | 10,500 |
1990-06-07 | 1,060 | 1,070 | 1,050 | 1,070 | 775,000 | 10,700 |
1990-06-06 | 1,070 | 1,070 | 1,050 | 1,050 | 917,000 | 10,500 |
1990-06-05 | 1,060 | 1,080 | 1,050 | 1,070 | 884,000 | 10,700 |
1990-06-04 | 1,060 | 1,080 | 1,040 | 1,050 | 1,638,000 | 10,500 |
1990-06-01 | 1,060 | 1,070 | 1,040 | 1,040 | 1,188,000 | 10,400 |
1990-05-31 | 1,050 | 1,090 | 1,050 | 1,060 | 3,020,000 | 10,600 |
1990-05-30 | 1,050 | 1,060 | 1,030 | 1,050 | 1,846,000 | 10,500 |
1990-05-29 | 1,050 | 1,070 | 1,040 | 1,050 | 4,601,000 | 10,500 |
1990-05-28 | 1,020 | 1,050 | 1,020 | 1,030 | 1,998,000 | 10,300 |
1990-05-25 | 976 | 1,010 | 971 | 1,010 | 1,280,000 | 10,100 |
1990-05-24 | 980 | 980 | 966 | 976 | 581,000 | 9,760 |
1990-05-23 | 980 | 980 | 971 | 975 | 415,000 | 9,750 |
1990-05-22 | 970 | 984 | 965 | 966 | 353,000 | 9,660 |
1990-05-21 | 994 | 994 | 976 | 980 | 316,000 | 9,800 |
1990-05-18 | 1,000 | 1,000 | 994 | 996 | 361,000 | 9,960 |
1990-05-17 | 990 | 1,000 | 990 | 993 | 518,000 | 9,930 |
1990-05-16 | 991 | 998 | 991 | 991 | 703,000 | 9,910 |
1990-05-15 | 990 | 1,010 | 990 | 991 | 446,000 | 9,910 |
1990-05-14 | 1,010 | 1,020 | 1,000 | 1,020 | 699,000 | 10,200 |
1990-05-11 | 995 | 1,000 | 987 | 999 | 635,000 | 9,990 |
1990-05-10 | 1,010 | 1,010 | 990 | 990 | 840,000 | 9,900 |
1990-05-09 | 1,000 | 1,000 | 981 | 981 | 396,000 | 9,810 |
1990-05-08 | 1,010 | 1,010 | 985 | 999 | 521,000 | 9,990 |
1990-05-07 | 1,000 | 1,030 | 1,000 | 1,010 | 1,729,000 | 10,100 |
1990-05-02 | 958 | 985 | 950 | 984 | 406,000 | 9,840 |
1990-05-01 | 945 | 955 | 937 | 949 | 485,000 | 9,490 |
1990-04-27 | 955 | 970 | 955 | 955 | 488,000 | 9,550 |
1990-04-26 | 990 | 995 | 960 | 965 | 789,000 | 9,650 |
1990-04-25 | 1,030 | 1,040 | 990 | 990 | 5,639,000 | 9,900 |
1990-04-24 | 921 | 998 | 920 | 995 | 2,983,000 | 9,950 |
1990-04-23 | 939 | 947 | 927 | 931 | 623,000 | 9,310 |
1990-04-20 | 950 | 971 | 930 | 940 | 1,367,000 | 9,400 |
1990-04-19 | 909 | 948 | 908 | 948 | 2,159,000 | 9,480 |
1990-04-18 | 875 | 899 | 874 | 899 | 1,508,000 | 8,990 |
1990-04-17 | 882 | 885 | 870 | 875 | 222,000 | 8,750 |
1990-04-16 | 890 | 890 | 864 | 880 | 314,000 | 8,800 |
1990-04-13 | 856 | 880 | 855 | 880 | 346,000 | 8,800 |
1990-04-12 | 855 | 874 | 853 | 874 | 597,000 | 8,740 |
1990-04-11 | 851 | 880 | 851 | 860 | 372,000 | 8,600 |
1990-04-10 | 854 | 870 | 841 | 851 | 564,000 | 8,510 |
1990-04-09 | 864 | 870 | 855 | 864 | 677,000 | 8,640 |
1990-04-06 | 780 | 820 | 780 | 819 | 617,000 | 8,190 |
1990-04-05 | 722 | 722 | 680 | 710 | 562,000 | 7,100 |
1990-04-04 | 820 | 825 | 760 | 760 | 468,000 | 7,600 |
1990-04-03 | 804 | 805 | 750 | 805 | 495,000 | 8,050 |
1990-04-02 | 800 | 806 | 800 | 804 | 318,000 | 8,040 |
1990-03-30 | 910 | 910 | 845 | 872 | 381,000 | 8,720 |
1990-03-29 | 938 | 940 | 900 | 900 | 265,000 | 9,000 |
1990-03-28 | 930 | 932 | 915 | 932 | 276,000 | 9,320 |
1990-03-27 | 960 | 965 | 926 | 932 | 343,000 | 9,320 |
1990-03-26 | 960 | 960 | 916 | 950 | 862,000 | 9,500 |
1990-03-23 | 895 | 930 | 886 | 930 | 563,000 | 9,300 |
1990-03-22 | 946 | 946 | 885 | 885 | 445,000 | 8,850 |
1990-03-20 | 945 | 975 | 945 | 946 | 601,000 | 9,460 |
1990-03-19 | 999 | 1,000 | 945 | 955 | 307,000 | 9,550 |
1990-03-16 | 990 | 1,000 | 981 | 999 | 441,000 | 9,990 |
1990-03-15 | 984 | 1,000 | 984 | 990 | 298,000 | 9,900 |
1990-03-14 | 990 | 1,000 | 980 | 984 | 318,000 | 9,840 |
1990-03-13 | 1,020 | 1,020 | 990 | 1,000 | 182,000 | 10,000 |
1990-03-12 | 1,030 | 1,040 | 1,000 | 1,020 | 302,000 | 10,200 |
1990-03-09 | 1,060 | 1,060 | 1,020 | 1,030 | 543,000 | 10,300 |
1990-03-08 | 1,000 | 1,040 | 1,000 | 1,040 | 330,000 | 10,400 |
1990-03-07 | 1,030 | 1,040 | 1,000 | 1,000 | 479,000 | 10,000 |
1990-03-06 | 1,020 | 1,030 | 1,020 | 1,030 | 162,000 | 10,300 |
1990-03-05 | 1,040 | 1,050 | 1,010 | 1,020 | 264,000 | 10,200 |
1990-03-02 | 1,000 | 1,020 | 1,000 | 1,000 | 375,000 | 10,000 |
1990-03-01 | 1,040 | 1,040 | 1,000 | 1,000 | 357,000 | 10,000 |
1990-02-28 | 980 | 1,050 | 980 | 1,020 | 629,000 | 10,200 |
1990-02-27 | 956 | 979 | 952 | 977 | 633,000 | 9,770 |
1990-02-26 | 1,020 | 1,020 | 940 | 955 | 305,000 | 9,550 |
1990-02-23 | 1,050 | 1,050 | 1,020 | 1,030 | 465,000 | 10,300 |
1990-02-22 | 1,090 | 1,100 | 1,020 | 1,060 | 532,000 | 10,600 |
1990-02-21 | 1,100 | 1,110 | 1,090 | 1,090 | 293,000 | 10,900 |
1990-02-20 | 1,110 | 1,120 | 1,100 | 1,110 | 258,000 | 11,100 |
1990-02-19 | 1,160 | 1,160 | 1,110 | 1,130 | 525,000 | 11,300 |
1990-02-16 | 1,140 | 1,150 | 1,120 | 1,120 | 451,000 | 11,200 |
1990-02-15 | 1,140 | 1,150 | 1,130 | 1,130 | 357,000 | 11,300 |
1990-02-14 | 1,140 | 1,150 | 1,120 | 1,140 | 469,000 | 11,400 |
1990-02-13 | 1,150 | 1,150 | 1,140 | 1,140 | 249,000 | 11,400 |
1990-02-09 | 1,160 | 1,160 | 1,120 | 1,130 | 637,000 | 11,300 |
1990-02-08 | 1,140 | 1,150 | 1,120 | 1,150 | 325,000 | 11,500 |
1990-02-07 | 1,150 | 1,150 | 1,130 | 1,140 | 298,000 | 11,400 |
1990-02-06 | 1,120 | 1,140 | 1,120 | 1,140 | 929,000 | 11,400 |
1990-02-05 | 1,130 | 1,140 | 1,120 | 1,120 | 439,000 | 11,200 |
1990-02-02 | 1,090 | 1,130 | 1,090 | 1,120 | 884,000 | 11,200 |
1990-02-01 | 1,090 | 1,100 | 1,080 | 1,080 | 446,000 | 10,800 |
1990-01-31 | 1,110 | 1,110 | 1,090 | 1,090 | 222,000 | 10,900 |
1990-01-30 | 1,110 | 1,120 | 1,100 | 1,120 | 146,000 | 11,200 |
1990-01-29 | 1,100 | 1,120 | 1,090 | 1,100 | 236,000 | 11,000 |
1990-01-26 | 1,120 | 1,120 | 1,100 | 1,120 | 410,000 | 11,200 |
1990-01-25 | 1,120 | 1,130 | 1,090 | 1,090 | 399,000 | 10,900 |
1990-01-24 | 1,120 | 1,170 | 1,080 | 1,110 | 954,000 | 11,100 |
1990-01-23 | 1,130 | 1,130 | 1,110 | 1,110 | 365,000 | 11,100 |
1990-01-22 | 1,100 | 1,140 | 1,100 | 1,140 | 370,000 | 11,400 |
1990-01-19 | 1,110 | 1,120 | 1,090 | 1,120 | 377,000 | 11,200 |
1990-01-18 | 1,080 | 1,110 | 1,070 | 1,100 | 312,000 | 11,000 |
1990-01-17 | 1,100 | 1,110 | 1,070 | 1,080 | 496,000 | 10,800 |
1990-01-16 | 1,110 | 1,110 | 1,070 | 1,090 | 523,000 | 10,900 |
1990-01-12 | 1,140 | 1,180 | 1,130 | 1,130 | 1,022,000 | 11,300 |
1990-01-11 | 1,160 | 1,170 | 1,150 | 1,170 | 464,000 | 11,700 |
1990-01-10 | 1,140 | 1,150 | 1,110 | 1,150 | 646,000 | 11,500 |
1990-01-09 | 1,160 | 1,160 | 1,120 | 1,120 | 471,000 | 11,200 |
1990-01-08 | 1,170 | 1,170 | 1,130 | 1,160 | 862,000 | 11,600 |
1990-01-05 | 1,190 | 1,190 | 1,170 | 1,170 | 490,000 | 11,700 |
1990-01-04 | 1,190 | 1,190 | 1,180 | 1,180 | 147,000 | 11,800 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株