5715 古河機械金属(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 712 | 720 | 710 | 710 | 184,000 | 7,100 |
| 1991-12-27 | 729 | 729 | 710 | 710 | 106,000 | 7,100 |
| 1991-12-26 | 722 | 722 | 705 | 715 | 227,000 | 7,150 |
| 1991-12-25 | 720 | 721 | 710 | 718 | 259,000 | 7,180 |
| 1991-12-24 | 718 | 718 | 686 | 700 | 279,000 | 7,000 |
| 1991-12-20 | 707 | 712 | 696 | 698 | 302,000 | 6,980 |
| 1991-12-19 | 720 | 720 | 707 | 708 | 337,000 | 7,080 |
| 1991-12-18 | 740 | 741 | 730 | 730 | 260,000 | 7,300 |
| 1991-12-17 | 740 | 747 | 730 | 730 | 196,000 | 7,300 |
| 1991-12-16 | 735 | 740 | 722 | 735 | 164,000 | 7,350 |
| 1991-12-13 | 735 | 739 | 716 | 739 | 1,631,000 | 7,390 |
| 1991-12-12 | 720 | 725 | 711 | 715 | 451,000 | 7,150 |
| 1991-12-11 | 706 | 706 | 685 | 700 | 538,000 | 7,000 |
| 1991-12-10 | 723 | 723 | 707 | 708 | 305,000 | 7,080 |
| 1991-12-09 | 735 | 735 | 719 | 722 | 92,000 | 7,220 |
| 1991-12-06 | 724 | 735 | 724 | 735 | 198,000 | 7,350 |
| 1991-12-05 | 720 | 734 | 720 | 724 | 152,000 | 7,240 |
| 1991-12-04 | 707 | 739 | 707 | 719 | 225,000 | 7,190 |
| 1991-12-03 | 713 | 713 | 702 | 702 | 504,000 | 7,020 |
| 1991-12-02 | 716 | 716 | 706 | 707 | 291,000 | 7,070 |
| 1991-11-29 | 740 | 740 | 716 | 716 | 117,000 | 7,160 |
| 1991-11-28 | 750 | 750 | 730 | 730 | 226,000 | 7,300 |
| 1991-11-27 | 777 | 785 | 750 | 750 | 328,000 | 7,500 |
| 1991-11-26 | 777 | 777 | 766 | 770 | 150,000 | 7,700 |
| 1991-11-25 | 769 | 775 | 766 | 767 | 192,000 | 7,670 |
| 1991-11-22 | 784 | 784 | 766 | 777 | 146,000 | 7,770 |
| 1991-11-21 | 777 | 780 | 773 | 777 | 149,000 | 7,770 |
| 1991-11-20 | 775 | 778 | 775 | 777 | 273,000 | 7,770 |
| 1991-11-19 | 786 | 803 | 781 | 785 | 308,000 | 7,850 |
| 1991-11-18 | 800 | 801 | 775 | 776 | 238,000 | 7,760 |
| 1991-11-15 | 823 | 823 | 810 | 818 | 399,000 | 8,180 |
| 1991-11-14 | 828 | 835 | 816 | 816 | 1,048,000 | 8,160 |
| 1991-11-13 | 831 | 837 | 812 | 818 | 637,000 | 8,180 |
| 1991-11-12 | 810 | 847 | 810 | 847 | 436,000 | 8,470 |
| 1991-11-11 | 804 | 812 | 802 | 810 | 101,000 | 8,100 |
| 1991-11-08 | 813 | 818 | 800 | 812 | 748,000 | 8,120 |
| 1991-11-07 | 802 | 818 | 802 | 803 | 414,000 | 8,030 |
| 1991-11-06 | 809 | 809 | 805 | 809 | 359,000 | 8,090 |
| 1991-11-05 | 820 | 820 | 801 | 803 | 195,000 | 8,030 |
| 1991-11-01 | 825 | 825 | 810 | 820 | 301,000 | 8,200 |
| 1991-10-31 | 826 | 835 | 826 | 835 | 340,000 | 8,350 |
| 1991-10-30 | 845 | 845 | 825 | 825 | 276,000 | 8,250 |
| 1991-10-29 | 847 | 850 | 836 | 836 | 434,000 | 8,360 |
| 1991-10-28 | 850 | 851 | 835 | 847 | 333,000 | 8,470 |
| 1991-10-25 | 831 | 856 | 831 | 850 | 1,604,000 | 8,500 |
| 1991-10-24 | 840 | 840 | 829 | 830 | 373,000 | 8,300 |
| 1991-10-23 | 835 | 842 | 835 | 840 | 454,000 | 8,400 |
| 1991-10-22 | 836 | 850 | 836 | 845 | 395,000 | 8,450 |
| 1991-10-21 | 840 | 851 | 835 | 851 | 1,059,000 | 8,510 |
| 1991-10-18 | 815 | 830 | 815 | 820 | 578,000 | 8,200 |
| 1991-10-17 | 800 | 823 | 800 | 810 | 692,000 | 8,100 |
| 1991-10-16 | 810 | 815 | 799 | 810 | 277,000 | 8,100 |
| 1991-10-15 | 788 | 819 | 788 | 815 | 300,000 | 8,150 |
| 1991-10-14 | 803 | 804 | 788 | 788 | 116,000 | 7,880 |
| 1991-10-11 | 799 | 805 | 785 | 805 | 172,000 | 8,050 |
| 1991-10-09 | 820 | 822 | 810 | 815 | 490,000 | 8,150 |
| 1991-10-08 | 820 | 830 | 820 | 830 | 498,000 | 8,300 |
| 1991-10-07 | 830 | 833 | 820 | 830 | 481,000 | 8,300 |
| 1991-10-04 | 830 | 830 | 818 | 830 | 817,000 | 8,300 |
| 1991-10-03 | 810 | 830 | 800 | 830 | 911,000 | 8,300 |
| 1991-10-02 | 817 | 820 | 811 | 812 | 255,000 | 8,120 |
| 1991-10-01 | 800 | 830 | 795 | 820 | 826,000 | 8,200 |
| 1991-09-30 | 800 | 815 | 797 | 801 | 303,000 | 8,010 |
| 1991-09-27 | 825 | 830 | 808 | 810 | 356,000 | 8,100 |
| 1991-09-26 | 800 | 821 | 799 | 821 | 433,000 | 8,210 |
| 1991-09-25 | 808 | 808 | 790 | 800 | 320,000 | 8,000 |
| 1991-09-24 | 785 | 809 | 776 | 800 | 333,000 | 8,000 |
| 1991-09-20 | 789 | 792 | 785 | 785 | 287,000 | 7,850 |
| 1991-09-19 | 779 | 790 | 771 | 789 | 195,000 | 7,890 |
| 1991-09-18 | 790 | 792 | 769 | 769 | 424,000 | 7,690 |
| 1991-09-17 | 785 | 792 | 781 | 786 | 291,000 | 7,860 |
| 1991-09-13 | 760 | 780 | 760 | 780 | 3,133,000 | 7,800 |
| 1991-09-12 | 770 | 780 | 765 | 770 | 234,000 | 7,700 |
| 1991-09-11 | 780 | 780 | 765 | 769 | 100,000 | 7,690 |
| 1991-09-10 | 784 | 784 | 770 | 780 | 187,000 | 7,800 |
| 1991-09-09 | 781 | 785 | 773 | 774 | 195,000 | 7,740 |
| 1991-09-06 | 772 | 790 | 772 | 776 | 211,000 | 7,760 |
| 1991-09-05 | 765 | 787 | 765 | 778 | 206,000 | 7,780 |
| 1991-09-04 | 765 | 775 | 750 | 775 | 307,000 | 7,750 |
| 1991-09-03 | 785 | 792 | 767 | 785 | 177,000 | 7,850 |
| 1991-09-02 | 775 | 775 | 750 | 765 | 119,000 | 7,650 |
| 1991-08-30 | 756 | 770 | 752 | 770 | 141,000 | 7,700 |
| 1991-08-29 | 744 | 758 | 744 | 748 | 123,000 | 7,480 |
| 1991-08-28 | 730 | 744 | 722 | 744 | 233,000 | 7,440 |
| 1991-08-27 | 716 | 730 | 711 | 730 | 65,000 | 7,300 |
| 1991-08-26 | 725 | 725 | 705 | 715 | 264,000 | 7,150 |
| 1991-08-23 | 740 | 749 | 727 | 732 | 293,000 | 7,320 |
| 1991-08-22 | 755 | 764 | 750 | 755 | 221,000 | 7,550 |
| 1991-08-21 | 737 | 750 | 731 | 735 | 120,000 | 7,350 |
| 1991-08-20 | 722 | 737 | 711 | 717 | 421,000 | 7,170 |
| 1991-08-19 | 756 | 758 | 717 | 717 | 272,000 | 7,170 |
| 1991-08-16 | 770 | 770 | 764 | 764 | 334,000 | 7,640 |
| 1991-08-15 | 774 | 778 | 753 | 760 | 503,000 | 7,600 |
| 1991-08-14 | 780 | 794 | 770 | 784 | 335,000 | 7,840 |
| 1991-08-13 | 775 | 784 | 770 | 780 | 250,000 | 7,800 |
| 1991-08-12 | 790 | 790 | 775 | 776 | 291,000 | 7,760 |
| 1991-08-09 | 801 | 801 | 791 | 791 | 747,000 | 7,910 |
| 1991-08-08 | 829 | 829 | 802 | 802 | 293,000 | 8,020 |
| 1991-08-07 | 826 | 830 | 811 | 828 | 242,000 | 8,280 |
| 1991-08-06 | 833 | 837 | 825 | 825 | 112,000 | 8,250 |
| 1991-08-05 | 848 | 855 | 841 | 850 | 179,000 | 8,500 |
| 1991-08-02 | 846 | 860 | 843 | 858 | 149,000 | 8,580 |
| 1991-08-01 | 840 | 849 | 835 | 849 | 163,000 | 8,490 |
| 1991-07-31 | 838 | 848 | 825 | 848 | 749,000 | 8,480 |
| 1991-07-30 | 830 | 840 | 820 | 834 | 234,000 | 8,340 |
| 1991-07-29 | 840 | 840 | 820 | 820 | 66,000 | 8,200 |
| 1991-07-26 | 830 | 840 | 816 | 831 | 236,000 | 8,310 |
| 1991-07-25 | 835 | 835 | 820 | 825 | 331,000 | 8,250 |
| 1991-07-24 | 838 | 838 | 820 | 820 | 529,000 | 8,200 |
| 1991-07-23 | 831 | 833 | 828 | 830 | 286,000 | 8,300 |
| 1991-07-22 | 832 | 840 | 830 | 831 | 143,000 | 8,310 |
| 1991-07-19 | 828 | 845 | 828 | 832 | 176,000 | 8,320 |
| 1991-07-18 | 828 | 828 | 809 | 826 | 153,000 | 8,260 |
| 1991-07-17 | 835 | 837 | 828 | 828 | 125,000 | 8,280 |
| 1991-07-16 | 869 | 869 | 850 | 852 | 214,000 | 8,520 |
| 1991-07-15 | 860 | 865 | 855 | 861 | 282,000 | 8,610 |
| 1991-07-12 | 838 | 859 | 838 | 845 | 452,000 | 8,450 |
| 1991-07-11 | 820 | 838 | 820 | 838 | 394,000 | 8,380 |
| 1991-07-10 | 801 | 828 | 800 | 823 | 201,000 | 8,230 |
| 1991-07-09 | 790 | 800 | 750 | 800 | 293,000 | 8,000 |
| 1991-07-08 | 792 | 798 | 780 | 780 | 447,000 | 7,800 |
| 1991-07-05 | 808 | 808 | 790 | 798 | 777,000 | 7,980 |
| 1991-07-04 | 804 | 811 | 798 | 798 | 326,000 | 7,980 |
| 1991-07-03 | 842 | 842 | 810 | 811 | 385,000 | 8,110 |
| 1991-07-02 | 840 | 865 | 840 | 850 | 403,000 | 8,500 |
| 1991-07-01 | 826 | 840 | 820 | 839 | 458,000 | 8,390 |
| 1991-06-28 | 804 | 818 | 804 | 806 | 282,000 | 8,060 |
| 1991-06-27 | 810 | 828 | 809 | 814 | 157,000 | 8,140 |
| 1991-06-26 | 822 | 830 | 817 | 818 | 600,000 | 8,180 |
| 1991-06-25 | 814 | 822 | 808 | 822 | 239,000 | 8,220 |
| 1991-06-24 | 826 | 833 | 815 | 822 | 249,000 | 8,220 |
| 1991-06-21 | 834 | 840 | 825 | 834 | 467,000 | 8,340 |
| 1991-06-20 | 842 | 852 | 839 | 842 | 614,000 | 8,420 |
| 1991-06-19 | 865 | 865 | 840 | 842 | 384,000 | 8,420 |
| 1991-06-18 | 872 | 886 | 872 | 876 | 167,000 | 8,760 |
| 1991-06-17 | 875 | 890 | 875 | 890 | 282,000 | 8,900 |
| 1991-06-14 | 890 | 894 | 878 | 890 | 2,251,000 | 8,900 |
| 1991-06-13 | 873 | 885 | 871 | 880 | 373,000 | 8,800 |
| 1991-06-12 | 894 | 895 | 873 | 873 | 314,000 | 8,730 |
| 1991-06-11 | 879 | 890 | 871 | 885 | 138,000 | 8,850 |
| 1991-06-10 | 888 | 888 | 866 | 879 | 130,000 | 8,790 |
| 1991-06-07 | 893 | 905 | 881 | 890 | 323,000 | 8,900 |
| 1991-06-06 | 909 | 909 | 883 | 891 | 434,000 | 8,910 |
| 1991-06-05 | 900 | 910 | 892 | 899 | 81,000 | 8,990 |
| 1991-06-04 | 895 | 910 | 890 | 891 | 177,000 | 8,910 |
| 1991-06-03 | 912 | 913 | 899 | 912 | 380,000 | 9,120 |
| 1991-05-31 | 885 | 903 | 885 | 902 | 522,000 | 9,020 |
| 1991-05-30 | 890 | 895 | 882 | 885 | 445,000 | 8,850 |
| 1991-05-29 | 884 | 888 | 876 | 882 | 393,000 | 8,820 |
| 1991-05-28 | 865 | 890 | 865 | 874 | 243,000 | 8,740 |
| 1991-05-27 | 873 | 883 | 870 | 874 | 113,000 | 8,740 |
| 1991-05-24 | 888 | 888 | 871 | 873 | 365,000 | 8,730 |
| 1991-05-23 | 886 | 895 | 874 | 884 | 310,000 | 8,840 |
| 1991-05-22 | 871 | 895 | 866 | 866 | 225,000 | 8,660 |
| 1991-05-21 | 883 | 884 | 860 | 860 | 220,000 | 8,600 |
| 1991-05-20 | 885 | 886 | 865 | 885 | 194,000 | 8,850 |
| 1991-05-17 | 875 | 885 | 863 | 885 | 109,000 | 8,850 |
| 1991-05-16 | 855 | 868 | 851 | 858 | 220,000 | 8,580 |
| 1991-05-15 | 851 | 855 | 850 | 852 | 348,000 | 8,520 |
| 1991-05-14 | 855 | 875 | 851 | 851 | 237,000 | 8,510 |
| 1991-05-13 | 875 | 889 | 850 | 850 | 487,000 | 8,500 |
| 1991-05-10 | 900 | 905 | 877 | 877 | 427,000 | 8,770 |
| 1991-05-09 | 885 | 900 | 880 | 899 | 486,000 | 8,990 |
| 1991-05-08 | 889 | 892 | 877 | 877 | 325,000 | 8,770 |
| 1991-05-07 | 890 | 898 | 887 | 888 | 129,000 | 8,880 |
| 1991-05-02 | 890 | 894 | 876 | 887 | 490,000 | 8,870 |
| 1991-05-01 | 871 | 888 | 870 | 887 | 322,000 | 8,870 |
| 1991-04-30 | 890 | 890 | 868 | 868 | 355,000 | 8,680 |
| 1991-04-26 | 875 | 890 | 872 | 890 | 528,000 | 8,900 |
| 1991-04-25 | 887 | 887 | 868 | 868 | 257,000 | 8,680 |
| 1991-04-24 | 905 | 911 | 886 | 887 | 270,000 | 8,870 |
| 1991-04-23 | 885 | 914 | 880 | 914 | 525,000 | 9,140 |
| 1991-04-22 | 905 | 905 | 891 | 891 | 233,000 | 8,910 |
| 1991-04-19 | 920 | 920 | 901 | 902 | 185,000 | 9,020 |
| 1991-04-18 | 930 | 935 | 920 | 922 | 192,000 | 9,220 |
| 1991-04-17 | 935 | 944 | 931 | 935 | 604,000 | 9,350 |
| 1991-04-16 | 937 | 937 | 925 | 935 | 260,000 | 9,350 |
| 1991-04-15 | 945 | 945 | 930 | 940 | 264,000 | 9,400 |
| 1991-04-12 | 947 | 947 | 925 | 946 | 537,000 | 9,460 |
| 1991-04-11 | 939 | 950 | 938 | 947 | 861,000 | 9,470 |
| 1991-04-10 | 931 | 941 | 930 | 940 | 308,000 | 9,400 |
| 1991-04-09 | 941 | 950 | 931 | 931 | 381,000 | 9,310 |
| 1991-04-08 | 958 | 958 | 945 | 951 | 1,090,000 | 9,510 |
| 1991-04-05 | 928 | 963 | 928 | 958 | 2,813,000 | 9,580 |
| 1991-04-04 | 934 | 946 | 924 | 928 | 1,383,000 | 9,280 |
| 1991-04-03 | 899 | 939 | 895 | 935 | 1,688,000 | 9,350 |
| 1991-04-02 | 870 | 899 | 870 | 893 | 210,000 | 8,930 |
| 1991-04-01 | 871 | 875 | 860 | 870 | 294,000 | 8,700 |
| 1991-03-29 | 869 | 871 | 855 | 871 | 597,000 | 8,710 |
| 1991-03-28 | 870 | 890 | 870 | 870 | 390,000 | 8,700 |
| 1991-03-27 | 895 | 902 | 873 | 875 | 186,000 | 8,750 |
| 1991-03-26 | 892 | 902 | 891 | 895 | 159,000 | 8,950 |
| 1991-03-25 | 909 | 909 | 891 | 909 | 508,000 | 9,090 |
| 1991-03-22 | 913 | 920 | 890 | 909 | 454,000 | 9,090 |
| 1991-03-20 | 917 | 917 | 892 | 910 | 397,000 | 9,100 |
| 1991-03-19 | 925 | 925 | 910 | 920 | 353,000 | 9,200 |
| 1991-03-18 | 929 | 934 | 919 | 925 | 727,000 | 9,250 |
| 1991-03-15 | 915 | 930 | 910 | 928 | 648,000 | 9,280 |
| 1991-03-14 | 920 | 925 | 905 | 907 | 539,000 | 9,070 |
| 1991-03-13 | 912 | 912 | 890 | 910 | 208,000 | 9,100 |
| 1991-03-12 | 904 | 914 | 901 | 914 | 624,000 | 9,140 |
| 1991-03-11 | 890 | 919 | 890 | 914 | 754,000 | 9,140 |
| 1991-03-08 | 902 | 905 | 885 | 889 | 2,081,000 | 8,890 |
| 1991-03-07 | 889 | 899 | 884 | 892 | 511,000 | 8,920 |
| 1991-03-06 | 890 | 890 | 874 | 889 | 402,000 | 8,890 |
| 1991-03-05 | 871 | 890 | 871 | 873 | 573,000 | 8,730 |
| 1991-03-04 | 885 | 890 | 866 | 866 | 355,000 | 8,660 |
| 1991-03-01 | 905 | 905 | 885 | 885 | 328,000 | 8,850 |
| 1991-02-28 | 907 | 929 | 903 | 905 | 902,000 | 9,050 |
| 1991-02-27 | 915 | 925 | 890 | 890 | 398,000 | 8,900 |
| 1991-02-26 | 912 | 925 | 912 | 915 | 1,409,000 | 9,150 |
| 1991-02-25 | 910 | 920 | 898 | 920 | 390,000 | 9,200 |
| 1991-02-22 | 911 | 921 | 898 | 910 | 481,000 | 9,100 |
| 1991-02-21 | 911 | 923 | 902 | 902 | 567,000 | 9,020 |
| 1991-02-20 | 918 | 940 | 918 | 920 | 1,286,000 | 9,200 |
| 1991-02-19 | 906 | 945 | 892 | 918 | 2,618,000 | 9,180 |
| 1991-02-18 | 892 | 900 | 889 | 891 | 939,000 | 8,910 |
| 1991-02-15 | 869 | 874 | 862 | 872 | 459,000 | 8,720 |
| 1991-02-14 | 864 | 898 | 857 | 879 | 993,000 | 8,790 |
| 1991-02-13 | 859 | 869 | 855 | 865 | 569,000 | 8,650 |
| 1991-02-12 | 868 | 877 | 850 | 860 | 472,000 | 8,600 |
| 1991-02-08 | 850 | 877 | 832 | 860 | 1,274,000 | 8,600 |
| 1991-02-07 | 860 | 860 | 835 | 845 | 318,000 | 8,450 |
| 1991-02-06 | 831 | 858 | 830 | 840 | 1,138,000 | 8,400 |
| 1991-02-05 | 820 | 840 | 810 | 830 | 725,000 | 8,300 |
| 1991-02-04 | 796 | 810 | 796 | 808 | 635,000 | 8,080 |
| 1991-02-01 | 819 | 819 | 800 | 800 | 183,000 | 8,000 |
| 1991-01-31 | 830 | 830 | 815 | 820 | 208,000 | 8,200 |
| 1991-01-30 | 824 | 824 | 803 | 820 | 228,000 | 8,200 |
| 1991-01-29 | 810 | 827 | 805 | 824 | 104,000 | 8,240 |
| 1991-01-28 | 821 | 825 | 815 | 825 | 208,000 | 8,250 |
| 1991-01-25 | 820 | 830 | 815 | 829 | 360,000 | 8,290 |
| 1991-01-24 | 810 | 820 | 809 | 815 | 469,000 | 8,150 |
| 1991-01-23 | 806 | 811 | 796 | 810 | 247,000 | 8,100 |
| 1991-01-22 | 800 | 820 | 800 | 811 | 316,000 | 8,110 |
| 1991-01-21 | 810 | 813 | 801 | 805 | 219,000 | 8,050 |
| 1991-01-18 | 800 | 839 | 795 | 818 | 501,000 | 8,180 |
| 1991-01-17 | 780 | 820 | 755 | 787 | 472,000 | 7,870 |
| 1991-01-16 | 795 | 798 | 779 | 780 | 263,000 | 7,800 |
| 1991-01-14 | 801 | 805 | 797 | 801 | 189,000 | 8,010 |
| 1991-01-11 | 805 | 810 | 790 | 805 | 495,000 | 8,050 |
| 1991-01-10 | 799 | 805 | 790 | 790 | 371,000 | 7,900 |
| 1991-01-09 | 796 | 810 | 796 | 800 | 180,000 | 8,000 |
| 1991-01-08 | 815 | 815 | 790 | 801 | 238,000 | 8,010 |
| 1991-01-07 | 821 | 828 | 816 | 816 | 231,000 | 8,160 |
| 1991-01-04 | 820 | 821 | 816 | 820 | 215,000 | 8,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
