5715 古河機械金属(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 535 | 542 | 520 | 520 | 164,000 | 5,200 |
| 1992-12-29 | 535 | 544 | 535 | 542 | 203,000 | 5,420 |
| 1992-12-28 | 545 | 545 | 535 | 535 | 197,000 | 5,350 |
| 1992-12-25 | 544 | 550 | 527 | 545 | 157,000 | 5,450 |
| 1992-12-24 | 554 | 554 | 525 | 525 | 236,000 | 5,250 |
| 1992-12-22 | 538 | 550 | 538 | 550 | 200,000 | 5,500 |
| 1992-12-21 | 555 | 555 | 548 | 550 | 330,000 | 5,500 |
| 1992-12-18 | 545 | 555 | 545 | 555 | 351,000 | 5,550 |
| 1992-12-17 | 547 | 560 | 545 | 555 | 249,000 | 5,550 |
| 1992-12-16 | 550 | 559 | 535 | 547 | 292,000 | 5,470 |
| 1992-12-15 | 550 | 556 | 540 | 550 | 405,000 | 5,500 |
| 1992-12-14 | 555 | 555 | 539 | 550 | 83,000 | 5,500 |
| 1992-12-11 | 553 | 556 | 548 | 550 | 1,109,000 | 5,500 |
| 1992-12-10 | 543 | 549 | 543 | 544 | 253,000 | 5,440 |
| 1992-12-09 | 529 | 544 | 529 | 534 | 204,000 | 5,340 |
| 1992-12-08 | 526 | 526 | 520 | 521 | 227,000 | 5,210 |
| 1992-12-07 | 512 | 522 | 512 | 516 | 75,000 | 5,160 |
| 1992-12-04 | 525 | 530 | 521 | 522 | 176,000 | 5,220 |
| 1992-12-03 | 540 | 540 | 532 | 533 | 188,000 | 5,330 |
| 1992-12-02 | 545 | 545 | 535 | 539 | 176,000 | 5,390 |
| 1992-12-01 | 547 | 550 | 535 | 535 | 255,000 | 5,350 |
| 1992-11-30 | 547 | 547 | 536 | 547 | 140,000 | 5,470 |
| 1992-11-27 | 537 | 550 | 535 | 547 | 296,000 | 5,470 |
| 1992-11-26 | 532 | 547 | 531 | 547 | 414,000 | 5,470 |
| 1992-11-25 | 540 | 540 | 530 | 531 | 263,000 | 5,310 |
| 1992-11-24 | 539 | 540 | 533 | 533 | 306,000 | 5,330 |
| 1992-11-20 | 512 | 540 | 512 | 539 | 273,000 | 5,390 |
| 1992-11-19 | 525 | 528 | 521 | 522 | 279,000 | 5,220 |
| 1992-11-18 | 511 | 525 | 503 | 521 | 523,000 | 5,210 |
| 1992-11-17 | 505 | 510 | 501 | 501 | 200,000 | 5,010 |
| 1992-11-16 | 512 | 517 | 507 | 507 | 82,000 | 5,070 |
| 1992-11-13 | 520 | 525 | 506 | 511 | 1,002,000 | 5,110 |
| 1992-11-12 | 500 | 510 | 500 | 510 | 218,000 | 5,100 |
| 1992-11-11 | 500 | 507 | 497 | 504 | 564,000 | 5,040 |
| 1992-11-10 | 500 | 510 | 500 | 500 | 215,000 | 5,000 |
| 1992-11-09 | 524 | 524 | 509 | 510 | 337,000 | 5,100 |
| 1992-11-06 | 536 | 539 | 525 | 527 | 419,000 | 5,270 |
| 1992-11-05 | 543 | 547 | 536 | 536 | 451,000 | 5,360 |
| 1992-11-04 | 540 | 543 | 537 | 538 | 210,000 | 5,380 |
| 1992-11-02 | 540 | 545 | 536 | 542 | 103,000 | 5,420 |
| 1992-10-30 | 547 | 550 | 540 | 540 | 194,000 | 5,400 |
| 1992-10-29 | 550 | 554 | 547 | 547 | 183,000 | 5,470 |
| 1992-10-28 | 560 | 565 | 547 | 547 | 234,000 | 5,470 |
| 1992-10-27 | 560 | 560 | 554 | 559 | 147,000 | 5,590 |
| 1992-10-26 | 571 | 572 | 557 | 557 | 143,000 | 5,570 |
| 1992-10-23 | 565 | 573 | 560 | 572 | 112,000 | 5,720 |
| 1992-10-22 | 546 | 574 | 546 | 555 | 268,000 | 5,550 |
| 1992-10-21 | 549 | 555 | 546 | 554 | 244,000 | 5,540 |
| 1992-10-20 | 560 | 560 | 547 | 547 | 327,000 | 5,470 |
| 1992-10-19 | 555 | 564 | 549 | 550 | 346,000 | 5,500 |
| 1992-10-16 | 565 | 572 | 565 | 565 | 213,000 | 5,650 |
| 1992-10-15 | 562 | 575 | 562 | 575 | 282,000 | 5,750 |
| 1992-10-14 | 584 | 588 | 570 | 570 | 394,000 | 5,700 |
| 1992-10-13 | 563 | 583 | 563 | 580 | 196,000 | 5,800 |
| 1992-10-12 | 580 | 581 | 567 | 573 | 191,000 | 5,730 |
| 1992-10-09 | 580 | 583 | 569 | 570 | 1,592,000 | 5,700 |
| 1992-10-08 | 575 | 592 | 575 | 592 | 318,000 | 5,920 |
| 1992-10-07 | 570 | 593 | 570 | 580 | 596,000 | 5,800 |
| 1992-10-06 | 562 | 580 | 554 | 580 | 227,000 | 5,800 |
| 1992-10-05 | 558 | 564 | 558 | 563 | 280,000 | 5,630 |
| 1992-10-02 | 580 | 585 | 578 | 578 | 409,000 | 5,780 |
| 1992-10-01 | 576 | 582 | 560 | 579 | 398,000 | 5,790 |
| 1992-09-30 | 572 | 583 | 570 | 575 | 397,000 | 5,750 |
| 1992-09-29 | 580 | 589 | 560 | 570 | 231,000 | 5,700 |
| 1992-09-28 | 591 | 595 | 580 | 580 | 364,000 | 5,800 |
| 1992-09-25 | 594 | 599 | 590 | 591 | 658,000 | 5,910 |
| 1992-09-24 | 590 | 599 | 589 | 589 | 495,000 | 5,890 |
| 1992-09-22 | 582 | 592 | 575 | 575 | 517,000 | 5,750 |
| 1992-09-21 | 595 | 595 | 560 | 562 | 396,000 | 5,620 |
| 1992-09-18 | 582 | 585 | 559 | 585 | 442,000 | 5,850 |
| 1992-09-17 | 578 | 600 | 578 | 589 | 955,000 | 5,890 |
| 1992-09-16 | 586 | 587 | 551 | 587 | 327,000 | 5,870 |
| 1992-09-14 | 566 | 590 | 562 | 589 | 540,000 | 5,890 |
| 1992-09-11 | 590 | 604 | 559 | 560 | 2,154,000 | 5,600 |
| 1992-09-10 | 580 | 592 | 571 | 586 | 1,004,000 | 5,860 |
| 1992-09-09 | 560 | 580 | 560 | 579 | 596,000 | 5,790 |
| 1992-09-08 | 567 | 584 | 562 | 562 | 732,000 | 5,620 |
| 1992-09-07 | 585 | 592 | 580 | 587 | 912,000 | 5,870 |
| 1992-09-04 | 570 | 588 | 567 | 585 | 1,134,000 | 5,850 |
| 1992-09-03 | 551 | 570 | 548 | 569 | 541,000 | 5,690 |
| 1992-09-02 | 559 | 562 | 541 | 550 | 351,000 | 5,500 |
| 1992-09-01 | 565 | 569 | 550 | 569 | 296,000 | 5,690 |
| 1992-08-31 | 560 | 579 | 550 | 570 | 554,000 | 5,700 |
| 1992-08-28 | 550 | 589 | 546 | 570 | 924,000 | 5,700 |
| 1992-08-27 | 530 | 564 | 530 | 560 | 737,000 | 5,600 |
| 1992-08-26 | 511 | 535 | 511 | 530 | 450,000 | 5,300 |
| 1992-08-25 | 515 | 534 | 513 | 515 | 474,000 | 5,150 |
| 1992-08-24 | 524 | 534 | 500 | 515 | 795,000 | 5,150 |
| 1992-08-21 | 485 | 523 | 485 | 515 | 854,000 | 5,150 |
| 1992-08-20 | 478 | 498 | 478 | 495 | 405,000 | 4,950 |
| 1992-08-19 | 471 | 480 | 461 | 478 | 272,000 | 4,780 |
| 1992-08-18 | 477 | 477 | 465 | 466 | 148,000 | 4,660 |
| 1992-08-17 | 485 | 485 | 477 | 477 | 286,000 | 4,770 |
| 1992-08-14 | 480 | 495 | 480 | 481 | 600,000 | 4,810 |
| 1992-08-13 | 500 | 502 | 485 | 485 | 209,000 | 4,850 |
| 1992-08-12 | 493 | 510 | 493 | 500 | 369,000 | 5,000 |
| 1992-08-11 | 514 | 517 | 499 | 500 | 780,000 | 5,000 |
| 1992-08-10 | 517 | 520 | 505 | 516 | 398,000 | 5,160 |
| 1992-08-07 | 524 | 535 | 524 | 527 | 227,000 | 5,270 |
| 1992-08-06 | 535 | 548 | 530 | 544 | 197,000 | 5,440 |
| 1992-08-05 | 538 | 550 | 535 | 545 | 210,000 | 5,450 |
| 1992-08-04 | 540 | 540 | 521 | 533 | 286,000 | 5,330 |
| 1992-08-03 | 535 | 550 | 535 | 541 | 207,000 | 5,410 |
| 1992-07-31 | 540 | 560 | 535 | 555 | 347,000 | 5,550 |
| 1992-07-30 | 510 | 540 | 510 | 540 | 360,000 | 5,400 |
| 1992-07-29 | 526 | 528 | 510 | 518 | 410,000 | 5,180 |
| 1992-07-28 | 506 | 530 | 506 | 526 | 216,000 | 5,260 |
| 1992-07-27 | 535 | 535 | 505 | 512 | 396,000 | 5,120 |
| 1992-07-24 | 530 | 530 | 511 | 515 | 440,000 | 5,150 |
| 1992-07-23 | 505 | 545 | 505 | 537 | 285,000 | 5,370 |
| 1992-07-22 | 523 | 530 | 501 | 512 | 673,000 | 5,120 |
| 1992-07-21 | 527 | 537 | 517 | 520 | 407,000 | 5,200 |
| 1992-07-20 | 548 | 548 | 517 | 517 | 450,000 | 5,170 |
| 1992-07-17 | 567 | 567 | 550 | 551 | 409,000 | 5,510 |
| 1992-07-16 | 568 | 577 | 565 | 565 | 967,000 | 5,650 |
| 1992-07-15 | 569 | 575 | 565 | 568 | 1,265,000 | 5,680 |
| 1992-07-14 | 563 | 572 | 552 | 565 | 524,000 | 5,650 |
| 1992-07-13 | 557 | 567 | 552 | 567 | 427,000 | 5,670 |
| 1992-07-10 | 561 | 561 | 551 | 557 | 851,000 | 5,570 |
| 1992-07-09 | 549 | 555 | 540 | 551 | 470,000 | 5,510 |
| 1992-07-08 | 536 | 541 | 533 | 540 | 273,000 | 5,400 |
| 1992-07-07 | 542 | 550 | 537 | 538 | 352,000 | 5,380 |
| 1992-07-06 | 536 | 540 | 531 | 532 | 178,000 | 5,320 |
| 1992-07-03 | 540 | 550 | 531 | 531 | 632,000 | 5,310 |
| 1992-07-02 | 523 | 538 | 522 | 537 | 394,000 | 5,370 |
| 1992-07-01 | 510 | 526 | 510 | 526 | 392,000 | 5,260 |
| 1992-06-30 | 516 | 524 | 505 | 511 | 323,000 | 5,110 |
| 1992-06-29 | 530 | 530 | 506 | 506 | 172,000 | 5,060 |
| 1992-06-26 | 530 | 530 | 502 | 521 | 380,000 | 5,210 |
| 1992-06-25 | 508 | 530 | 503 | 530 | 311,000 | 5,300 |
| 1992-06-24 | 520 | 525 | 502 | 510 | 357,000 | 5,100 |
| 1992-06-23 | 520 | 525 | 515 | 515 | 279,000 | 5,150 |
| 1992-06-22 | 545 | 545 | 516 | 526 | 667,000 | 5,260 |
| 1992-06-19 | 541 | 542 | 526 | 532 | 521,000 | 5,320 |
| 1992-06-18 | 531 | 552 | 521 | 521 | 672,000 | 5,210 |
| 1992-06-17 | 556 | 570 | 548 | 548 | 515,000 | 5,480 |
| 1992-06-16 | 571 | 575 | 558 | 575 | 358,000 | 5,750 |
| 1992-06-15 | 581 | 582 | 571 | 571 | 726,000 | 5,710 |
| 1992-06-12 | 575 | 591 | 575 | 591 | 3,371,000 | 5,910 |
| 1992-06-11 | 583 | 589 | 575 | 575 | 609,000 | 5,750 |
| 1992-06-10 | 580 | 584 | 571 | 583 | 520,000 | 5,830 |
| 1992-06-09 | 563 | 571 | 563 | 571 | 171,000 | 5,710 |
| 1992-06-08 | 575 | 575 | 555 | 561 | 388,000 | 5,610 |
| 1992-06-05 | 571 | 576 | 561 | 572 | 305,000 | 5,720 |
| 1992-06-04 | 575 | 575 | 561 | 566 | 252,000 | 5,660 |
| 1992-06-03 | 576 | 581 | 575 | 580 | 286,000 | 5,800 |
| 1992-06-02 | 580 | 585 | 552 | 576 | 510,000 | 5,760 |
| 1992-06-01 | 570 | 585 | 570 | 570 | 456,000 | 5,700 |
| 1992-05-29 | 564 | 576 | 560 | 574 | 664,000 | 5,740 |
| 1992-05-28 | 546 | 550 | 540 | 544 | 428,000 | 5,440 |
| 1992-05-27 | 550 | 562 | 540 | 541 | 496,000 | 5,410 |
| 1992-05-26 | 562 | 564 | 540 | 540 | 290,000 | 5,400 |
| 1992-05-25 | 565 | 565 | 555 | 562 | 436,000 | 5,620 |
| 1992-05-22 | 560 | 563 | 550 | 551 | 355,000 | 5,510 |
| 1992-05-21 | 553 | 563 | 544 | 560 | 768,000 | 5,600 |
| 1992-05-20 | 565 | 565 | 541 | 543 | 423,000 | 5,430 |
| 1992-05-19 | 540 | 567 | 540 | 565 | 483,000 | 5,650 |
| 1992-05-18 | 550 | 550 | 531 | 535 | 179,000 | 5,350 |
| 1992-05-15 | 555 | 556 | 536 | 536 | 250,000 | 5,360 |
| 1992-05-14 | 565 | 569 | 560 | 562 | 365,000 | 5,620 |
| 1992-05-13 | 559 | 559 | 540 | 555 | 312,000 | 5,550 |
| 1992-05-12 | 553 | 560 | 547 | 550 | 657,000 | 5,500 |
| 1992-05-11 | 554 | 558 | 545 | 550 | 399,000 | 5,500 |
| 1992-05-08 | 548 | 553 | 538 | 550 | 433,000 | 5,500 |
| 1992-05-07 | 529 | 550 | 515 | 550 | 591,000 | 5,500 |
| 1992-05-06 | 519 | 540 | 510 | 539 | 359,000 | 5,390 |
| 1992-05-01 | 513 | 520 | 508 | 515 | 270,000 | 5,150 |
| 1992-04-30 | 519 | 519 | 509 | 509 | 373,000 | 5,090 |
| 1992-04-28 | 527 | 528 | 515 | 516 | 688,000 | 5,160 |
| 1992-04-27 | 521 | 528 | 520 | 524 | 277,000 | 5,240 |
| 1992-04-24 | 522 | 532 | 509 | 532 | 494,000 | 5,320 |
| 1992-04-23 | 499 | 513 | 498 | 512 | 372,000 | 5,120 |
| 1992-04-22 | 500 | 504 | 491 | 500 | 367,000 | 5,000 |
| 1992-04-21 | 484 | 496 | 484 | 490 | 472,000 | 4,900 |
| 1992-04-20 | 499 | 500 | 481 | 489 | 353,000 | 4,890 |
| 1992-04-17 | 495 | 507 | 495 | 498 | 378,000 | 4,980 |
| 1992-04-16 | 509 | 525 | 500 | 515 | 534,000 | 5,150 |
| 1992-04-15 | 495 | 505 | 491 | 505 | 426,000 | 5,050 |
| 1992-04-14 | 478 | 485 | 450 | 485 | 397,000 | 4,850 |
| 1992-04-13 | 490 | 492 | 475 | 480 | 424,000 | 4,800 |
| 1992-04-10 | 490 | 495 | 478 | 478 | 238,000 | 4,780 |
| 1992-04-09 | 469 | 475 | 460 | 460 | 345,000 | 4,600 |
| 1992-04-08 | 490 | 500 | 469 | 473 | 396,000 | 4,730 |
| 1992-04-07 | 540 | 540 | 503 | 505 | 244,000 | 5,050 |
| 1992-04-06 | 535 | 535 | 520 | 530 | 346,000 | 5,300 |
| 1992-04-03 | 553 | 561 | 504 | 525 | 450,000 | 5,250 |
| 1992-04-02 | 575 | 578 | 543 | 551 | 424,000 | 5,510 |
| 1992-04-01 | 603 | 603 | 576 | 576 | 287,000 | 5,760 |
| 1992-03-31 | 619 | 620 | 600 | 603 | 170,000 | 6,030 |
| 1992-03-30 | 618 | 620 | 608 | 619 | 117,000 | 6,190 |
| 1992-03-27 | 620 | 630 | 608 | 617 | 145,000 | 6,170 |
| 1992-03-26 | 620 | 623 | 608 | 620 | 172,000 | 6,200 |
| 1992-03-25 | 615 | 620 | 605 | 620 | 261,000 | 6,200 |
| 1992-03-24 | 617 | 624 | 612 | 623 | 237,000 | 6,230 |
| 1992-03-23 | 632 | 638 | 627 | 634 | 216,000 | 6,340 |
| 1992-03-19 | 636 | 656 | 629 | 656 | 553,000 | 6,560 |
| 1992-03-18 | 629 | 638 | 616 | 629 | 251,000 | 6,290 |
| 1992-03-17 | 628 | 635 | 625 | 629 | 223,000 | 6,290 |
| 1992-03-16 | 645 | 647 | 616 | 628 | 199,000 | 6,280 |
| 1992-03-13 | 648 | 657 | 640 | 657 | 1,592,000 | 6,570 |
| 1992-03-12 | 631 | 663 | 630 | 658 | 152,000 | 6,580 |
| 1992-03-11 | 648 | 648 | 628 | 631 | 142,000 | 6,310 |
| 1992-03-10 | 659 | 659 | 646 | 648 | 148,000 | 6,480 |
| 1992-03-09 | 659 | 660 | 642 | 650 | 111,000 | 6,500 |
| 1992-03-06 | 631 | 644 | 630 | 644 | 99,000 | 6,440 |
| 1992-03-05 | 644 | 645 | 631 | 631 | 217,000 | 6,310 |
| 1992-03-04 | 656 | 664 | 641 | 645 | 146,000 | 6,450 |
| 1992-03-03 | 657 | 665 | 657 | 657 | 86,000 | 6,570 |
| 1992-03-02 | 663 | 670 | 655 | 656 | 165,000 | 6,560 |
| 1992-02-28 | 661 | 661 | 652 | 652 | 249,000 | 6,520 |
| 1992-02-27 | 674 | 675 | 651 | 651 | 186,000 | 6,510 |
| 1992-02-26 | 660 | 675 | 650 | 664 | 144,000 | 6,640 |
| 1992-02-25 | 645 | 660 | 641 | 660 | 96,000 | 6,600 |
| 1992-02-24 | 679 | 679 | 655 | 655 | 139,000 | 6,550 |
| 1992-02-21 | 682 | 685 | 674 | 680 | 244,000 | 6,800 |
| 1992-02-20 | 677 | 681 | 674 | 676 | 132,000 | 6,760 |
| 1992-02-19 | 660 | 676 | 655 | 674 | 135,000 | 6,740 |
| 1992-02-18 | 687 | 687 | 676 | 676 | 195,000 | 6,760 |
| 1992-02-17 | 662 | 685 | 660 | 680 | 170,000 | 6,800 |
| 1992-02-14 | 670 | 671 | 661 | 662 | 169,000 | 6,620 |
| 1992-02-13 | 672 | 673 | 660 | 660 | 257,000 | 6,600 |
| 1992-02-12 | 692 | 695 | 670 | 672 | 94,000 | 6,720 |
| 1992-02-10 | 710 | 710 | 691 | 692 | 111,000 | 6,920 |
| 1992-02-07 | 713 | 718 | 705 | 705 | 212,000 | 7,050 |
| 1992-02-06 | 705 | 720 | 703 | 705 | 270,000 | 7,050 |
| 1992-02-05 | 682 | 701 | 682 | 691 | 133,000 | 6,910 |
| 1992-02-04 | 691 | 693 | 670 | 692 | 138,000 | 6,920 |
| 1992-02-03 | 670 | 705 | 670 | 696 | 143,000 | 6,960 |
| 1992-01-31 | 675 | 698 | 670 | 670 | 279,000 | 6,700 |
| 1992-01-30 | 660 | 670 | 660 | 666 | 200,000 | 6,660 |
| 1992-01-29 | 660 | 668 | 649 | 655 | 130,000 | 6,550 |
| 1992-01-28 | 655 | 662 | 652 | 660 | 189,000 | 6,600 |
| 1992-01-27 | 665 | 670 | 650 | 657 | 1,398,000 | 6,570 |
| 1992-01-24 | 672 | 675 | 659 | 675 | 287,000 | 6,750 |
| 1992-01-23 | 656 | 690 | 653 | 675 | 167,000 | 6,750 |
| 1992-01-22 | 650 | 664 | 644 | 646 | 453,000 | 6,460 |
| 1992-01-21 | 660 | 660 | 642 | 656 | 196,000 | 6,560 |
| 1992-01-20 | 670 | 676 | 630 | 630 | 230,000 | 6,300 |
| 1992-01-17 | 680 | 685 | 675 | 676 | 280,000 | 6,760 |
| 1992-01-16 | 696 | 696 | 682 | 685 | 347,000 | 6,850 |
| 1992-01-14 | 685 | 691 | 685 | 686 | 195,000 | 6,860 |
| 1992-01-13 | 702 | 703 | 691 | 691 | 233,000 | 6,910 |
| 1992-01-10 | 722 | 722 | 701 | 703 | 434,000 | 7,030 |
| 1992-01-09 | 729 | 740 | 721 | 730 | 221,000 | 7,300 |
| 1992-01-08 | 722 | 732 | 710 | 732 | 130,000 | 7,320 |
| 1992-01-07 | 747 | 747 | 735 | 735 | 240,000 | 7,350 |
| 1992-01-06 | 745 | 745 | 742 | 744 | 161,000 | 7,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
