5715 古河機械金属(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 391 | 398 | 390 | 390 | 213,000 | 3,900 |
1996-12-27 | 400 | 401 | 390 | 391 | 478,000 | 3,910 |
1996-12-26 | 400 | 400 | 386 | 398 | 640,000 | 3,980 |
1996-12-25 | 400 | 400 | 386 | 400 | 415,000 | 4,000 |
1996-12-24 | 400 | 400 | 386 | 386 | 845,000 | 3,860 |
1996-12-20 | 405 | 405 | 395 | 395 | 523,000 | 3,950 |
1996-12-19 | 405 | 409 | 399 | 400 | 1,679,000 | 4,000 |
1996-12-18 | 405 | 405 | 396 | 400 | 613,000 | 4,000 |
1996-12-17 | 412 | 412 | 402 | 405 | 786,000 | 4,050 |
1996-12-16 | 415 | 416 | 411 | 413 | 665,000 | 4,130 |
1996-12-13 | 423 | 423 | 411 | 417 | 2,503,000 | 4,170 |
1996-12-12 | 422 | 422 | 417 | 420 | 379,000 | 4,200 |
1996-12-11 | 421 | 428 | 417 | 423 | 716,000 | 4,230 |
1996-12-10 | 414 | 417 | 414 | 416 | 707,000 | 4,160 |
1996-12-09 | 414 | 415 | 413 | 414 | 363,000 | 4,140 |
1996-12-06 | 415 | 416 | 410 | 411 | 922,000 | 4,110 |
1996-12-05 | 413 | 417 | 413 | 415 | 768,000 | 4,150 |
1996-12-04 | 409 | 416 | 408 | 412 | 730,000 | 4,120 |
1996-12-03 | 420 | 424 | 403 | 408 | 920,000 | 4,080 |
1996-12-02 | 444 | 448 | 420 | 420 | 484,000 | 4,200 |
1996-11-29 | 440 | 445 | 436 | 444 | 771,000 | 4,440 |
1996-11-28 | 450 | 450 | 430 | 435 | 830,000 | 4,350 |
1996-11-27 | 455 | 469 | 451 | 451 | 851,000 | 4,510 |
1996-11-26 | 484 | 484 | 453 | 455 | 598,000 | 4,550 |
1996-11-25 | 495 | 498 | 485 | 487 | 260,000 | 4,870 |
1996-11-22 | 500 | 501 | 488 | 490 | 209,000 | 4,900 |
1996-11-21 | 497 | 505 | 495 | 500 | 138,000 | 5,000 |
1996-11-20 | 494 | 500 | 494 | 500 | 226,000 | 5,000 |
1996-11-19 | 494 | 499 | 490 | 499 | 96,000 | 4,990 |
1996-11-18 | 497 | 497 | 494 | 494 | 65,000 | 4,940 |
1996-11-15 | 497 | 505 | 494 | 494 | 137,000 | 4,940 |
1996-11-14 | 509 | 509 | 496 | 496 | 80,000 | 4,960 |
1996-11-13 | 501 | 510 | 500 | 500 | 99,000 | 5,000 |
1996-11-12 | 511 | 515 | 510 | 511 | 319,000 | 5,110 |
1996-11-11 | 513 | 514 | 510 | 512 | 369,000 | 5,120 |
1996-11-08 | 500 | 514 | 499 | 514 | 541,000 | 5,140 |
1996-11-07 | 506 | 506 | 500 | 500 | 231,000 | 5,000 |
1996-11-06 | 488 | 505 | 487 | 500 | 667,000 | 5,000 |
1996-11-05 | 492 | 492 | 489 | 490 | 117,000 | 4,900 |
1996-11-01 | 494 | 500 | 491 | 492 | 174,000 | 4,920 |
1996-10-31 | 496 | 500 | 494 | 496 | 181,000 | 4,960 |
1996-10-30 | 508 | 508 | 495 | 496 | 176,000 | 4,960 |
1996-10-29 | 509 | 509 | 501 | 508 | 417,000 | 5,080 |
1996-10-28 | 498 | 509 | 498 | 508 | 155,000 | 5,080 |
1996-10-25 | 497 | 500 | 493 | 498 | 611,000 | 4,980 |
1996-10-24 | 491 | 499 | 490 | 490 | 514,000 | 4,900 |
1996-10-23 | 500 | 501 | 491 | 500 | 160,000 | 5,000 |
1996-10-22 | 503 | 504 | 497 | 502 | 154,000 | 5,020 |
1996-10-21 | 508 | 510 | 495 | 495 | 209,000 | 4,950 |
1996-10-18 | 510 | 514 | 504 | 508 | 339,000 | 5,080 |
1996-10-17 | 510 | 511 | 504 | 510 | 156,000 | 5,100 |
1996-10-16 | 510 | 512 | 509 | 509 | 301,000 | 5,090 |
1996-10-15 | 513 | 513 | 507 | 510 | 368,000 | 5,100 |
1996-10-14 | 508 | 508 | 501 | 506 | 208,000 | 5,060 |
1996-10-11 | 507 | 509 | 498 | 508 | 340,000 | 5,080 |
1996-10-09 | 492 | 500 | 492 | 498 | 188,000 | 4,980 |
1996-10-08 | 511 | 520 | 507 | 507 | 211,000 | 5,070 |
1996-10-07 | 510 | 512 | 509 | 511 | 151,000 | 5,110 |
1996-10-04 | 501 | 510 | 501 | 509 | 132,000 | 5,090 |
1996-10-03 | 520 | 527 | 520 | 527 | 142,000 | 5,270 |
1996-10-02 | 519 | 520 | 518 | 520 | 94,000 | 5,200 |
1996-10-01 | 522 | 522 | 517 | 517 | 166,000 | 5,170 |
1996-09-30 | 530 | 530 | 519 | 527 | 100,000 | 5,270 |
1996-09-27 | 526 | 532 | 526 | 530 | 483,000 | 5,300 |
1996-09-26 | 520 | 528 | 520 | 528 | 182,000 | 5,280 |
1996-09-25 | 524 | 525 | 513 | 519 | 148,000 | 5,190 |
1996-09-24 | 520 | 530 | 513 | 530 | 455,000 | 5,300 |
1996-09-20 | 521 | 523 | 512 | 512 | 193,000 | 5,120 |
1996-09-19 | 518 | 522 | 515 | 521 | 237,000 | 5,210 |
1996-09-18 | 508 | 523 | 505 | 513 | 207,000 | 5,130 |
1996-09-17 | 520 | 526 | 519 | 523 | 304,000 | 5,230 |
1996-09-13 | 497 | 509 | 497 | 508 | 1,607,000 | 5,080 |
1996-09-12 | 491 | 497 | 491 | 497 | 347,000 | 4,970 |
1996-09-11 | 494 | 510 | 491 | 507 | 271,000 | 5,070 |
1996-09-10 | 488 | 492 | 487 | 489 | 542,000 | 4,890 |
1996-09-09 | 488 | 490 | 482 | 483 | 346,000 | 4,830 |
1996-09-06 | 496 | 496 | 490 | 490 | 127,000 | 4,900 |
1996-09-05 | 496 | 501 | 495 | 496 | 339,000 | 4,960 |
1996-09-04 | 490 | 494 | 488 | 491 | 348,000 | 4,910 |
1996-09-03 | 490 | 495 | 483 | 488 | 224,000 | 4,880 |
1996-09-02 | 491 | 495 | 490 | 490 | 184,000 | 4,900 |
1996-08-30 | 501 | 501 | 481 | 490 | 593,000 | 4,900 |
1996-08-29 | 506 | 510 | 503 | 503 | 274,000 | 5,030 |
1996-08-28 | 523 | 523 | 511 | 511 | 302,000 | 5,110 |
1996-08-27 | 518 | 518 | 512 | 516 | 171,000 | 5,160 |
1996-08-26 | 528 | 528 | 503 | 503 | 372,000 | 5,030 |
1996-08-23 | 532 | 535 | 524 | 524 | 592,000 | 5,240 |
1996-08-22 | 540 | 543 | 532 | 539 | 122,000 | 5,390 |
1996-08-21 | 549 | 549 | 537 | 545 | 178,000 | 5,450 |
1996-08-20 | 550 | 550 | 535 | 535 | 149,000 | 5,350 |
1996-08-19 | 540 | 553 | 540 | 552 | 108,000 | 5,520 |
1996-08-16 | 539 | 540 | 530 | 540 | 114,000 | 5,400 |
1996-08-15 | 539 | 540 | 539 | 540 | 90,000 | 5,400 |
1996-08-14 | 529 | 539 | 529 | 539 | 140,000 | 5,390 |
1996-08-13 | 536 | 539 | 528 | 539 | 107,000 | 5,390 |
1996-08-12 | 527 | 538 | 520 | 538 | 90,000 | 5,380 |
1996-08-09 | 525 | 534 | 513 | 534 | 400,000 | 5,340 |
1996-08-08 | 516 | 535 | 516 | 525 | 141,000 | 5,250 |
1996-08-07 | 525 | 534 | 513 | 513 | 170,000 | 5,130 |
1996-08-06 | 537 | 537 | 525 | 525 | 155,000 | 5,250 |
1996-08-05 | 548 | 549 | 538 | 540 | 146,000 | 5,400 |
1996-08-02 | 542 | 545 | 538 | 538 | 163,000 | 5,380 |
1996-08-01 | 535 | 542 | 533 | 539 | 238,000 | 5,390 |
1996-07-31 | 552 | 555 | 534 | 534 | 150,000 | 5,340 |
1996-07-30 | 551 | 552 | 544 | 551 | 98,000 | 5,510 |
1996-07-29 | 560 | 560 | 552 | 555 | 101,000 | 5,550 |
1996-07-26 | 553 | 560 | 552 | 560 | 413,000 | 5,600 |
1996-07-25 | 540 | 549 | 532 | 548 | 259,000 | 5,480 |
1996-07-24 | 540 | 542 | 530 | 530 | 469,000 | 5,300 |
1996-07-23 | 546 | 570 | 541 | 570 | 162,000 | 5,700 |
1996-07-22 | 570 | 570 | 546 | 546 | 119,000 | 5,460 |
1996-07-19 | 574 | 577 | 560 | 560 | 180,000 | 5,600 |
1996-07-18 | 559 | 566 | 559 | 565 | 216,000 | 5,650 |
1996-07-17 | 560 | 560 | 556 | 559 | 155,000 | 5,590 |
1996-07-16 | 548 | 560 | 548 | 551 | 320,000 | 5,510 |
1996-07-15 | 550 | 559 | 548 | 558 | 198,000 | 5,580 |
1996-07-12 | 547 | 555 | 547 | 549 | 262,000 | 5,490 |
1996-07-11 | 549 | 558 | 549 | 558 | 167,000 | 5,580 |
1996-07-10 | 559 | 559 | 556 | 559 | 137,000 | 5,590 |
1996-07-09 | 558 | 558 | 552 | 555 | 162,000 | 5,550 |
1996-07-08 | 551 | 557 | 548 | 557 | 161,000 | 5,570 |
1996-07-05 | 555 | 557 | 550 | 550 | 161,000 | 5,500 |
1996-07-04 | 560 | 560 | 554 | 554 | 317,000 | 5,540 |
1996-07-03 | 560 | 560 | 554 | 559 | 314,000 | 5,590 |
1996-07-02 | 569 | 570 | 558 | 560 | 126,000 | 5,600 |
1996-07-01 | 575 | 580 | 570 | 570 | 168,000 | 5,700 |
1996-06-28 | 575 | 580 | 571 | 575 | 185,000 | 5,750 |
1996-06-27 | 573 | 577 | 573 | 577 | 77,000 | 5,770 |
1996-06-26 | 566 | 579 | 566 | 573 | 147,000 | 5,730 |
1996-06-25 | 573 | 578 | 566 | 572 | 344,000 | 5,720 |
1996-06-24 | 569 | 569 | 560 | 563 | 201,000 | 5,630 |
1996-06-21 | 566 | 568 | 553 | 558 | 478,000 | 5,580 |
1996-06-20 | 569 | 569 | 558 | 564 | 353,000 | 5,640 |
1996-06-19 | 565 | 575 | 565 | 569 | 214,000 | 5,690 |
1996-06-18 | 575 | 575 | 565 | 565 | 193,000 | 5,650 |
1996-06-17 | 574 | 577 | 560 | 565 | 547,000 | 5,650 |
1996-06-14 | 572 | 580 | 560 | 574 | 1,839,000 | 5,740 |
1996-06-13 | 556 | 560 | 554 | 556 | 156,000 | 5,560 |
1996-06-12 | 552 | 556 | 552 | 556 | 152,000 | 5,560 |
1996-06-11 | 550 | 556 | 550 | 552 | 173,000 | 5,520 |
1996-06-10 | 553 | 553 | 550 | 552 | 109,000 | 5,520 |
1996-06-07 | 559 | 560 | 553 | 553 | 248,000 | 5,530 |
1996-06-06 | 565 | 566 | 549 | 549 | 271,000 | 5,490 |
1996-06-05 | 561 | 569 | 561 | 566 | 146,000 | 5,660 |
1996-06-04 | 566 | 572 | 561 | 561 | 119,000 | 5,610 |
1996-06-03 | 582 | 583 | 551 | 551 | 360,000 | 5,510 |
1996-05-31 | 575 | 585 | 569 | 582 | 257,000 | 5,820 |
1996-05-30 | 579 | 584 | 576 | 584 | 166,000 | 5,840 |
1996-05-29 | 583 | 588 | 577 | 585 | 175,000 | 5,850 |
1996-05-28 | 570 | 583 | 570 | 583 | 198,000 | 5,830 |
1996-05-27 | 574 | 574 | 556 | 570 | 80,000 | 5,700 |
1996-05-24 | 575 | 576 | 564 | 574 | 588,000 | 5,740 |
1996-05-23 | 579 | 579 | 562 | 567 | 129,000 | 5,670 |
1996-05-22 | 566 | 591 | 561 | 570 | 245,000 | 5,700 |
1996-05-21 | 575 | 590 | 565 | 565 | 192,000 | 5,650 |
1996-05-20 | 578 | 600 | 578 | 580 | 394,000 | 5,800 |
1996-05-17 | 566 | 576 | 564 | 573 | 241,000 | 5,730 |
1996-05-16 | 573 | 585 | 566 | 576 | 456,000 | 5,760 |
1996-05-15 | 554 | 570 | 554 | 564 | 451,000 | 5,640 |
1996-05-14 | 551 | 557 | 548 | 549 | 356,000 | 5,490 |
1996-05-13 | 548 | 552 | 548 | 548 | 152,000 | 5,480 |
1996-05-10 | 548 | 555 | 546 | 547 | 371,000 | 5,470 |
1996-05-09 | 553 | 553 | 546 | 547 | 467,000 | 5,470 |
1996-05-08 | 540 | 552 | 540 | 551 | 289,000 | 5,510 |
1996-05-07 | 549 | 550 | 544 | 550 | 584,000 | 5,500 |
1996-05-02 | 551 | 559 | 545 | 550 | 257,000 | 5,500 |
1996-05-01 | 564 | 565 | 551 | 551 | 389,000 | 5,510 |
1996-04-30 | 572 | 580 | 557 | 560 | 467,000 | 5,600 |
1996-04-26 | 583 | 583 | 573 | 580 | 608,000 | 5,800 |
1996-04-25 | 587 | 589 | 583 | 583 | 247,000 | 5,830 |
1996-04-24 | 589 | 593 | 576 | 593 | 441,000 | 5,930 |
1996-04-23 | 578 | 580 | 563 | 572 | 221,000 | 5,720 |
1996-04-22 | 574 | 575 | 565 | 572 | 164,000 | 5,720 |
1996-04-19 | 563 | 565 | 561 | 564 | 230,000 | 5,640 |
1996-04-18 | 567 | 567 | 560 | 563 | 249,000 | 5,630 |
1996-04-17 | 573 | 574 | 558 | 561 | 398,000 | 5,610 |
1996-04-16 | 579 | 580 | 568 | 573 | 724,000 | 5,730 |
1996-04-15 | 576 | 582 | 571 | 573 | 231,000 | 5,730 |
1996-04-12 | 579 | 583 | 575 | 576 | 727,000 | 5,760 |
1996-04-11 | 577 | 588 | 577 | 581 | 275,000 | 5,810 |
1996-04-10 | 590 | 594 | 585 | 590 | 500,000 | 5,900 |
1996-04-09 | 576 | 587 | 576 | 586 | 388,000 | 5,860 |
1996-04-08 | 581 | 586 | 568 | 574 | 210,000 | 5,740 |
1996-04-05 | 572 | 590 | 569 | 586 | 574,000 | 5,860 |
1996-04-04 | 569 | 574 | 561 | 568 | 251,000 | 5,680 |
1996-04-03 | 567 | 572 | 550 | 559 | 212,000 | 5,590 |
1996-04-02 | 563 | 570 | 549 | 561 | 298,000 | 5,610 |
1996-04-01 | 551 | 575 | 551 | 563 | 353,000 | 5,630 |
1996-03-29 | 572 | 575 | 550 | 560 | 379,000 | 5,600 |
1996-03-28 | 560 | 575 | 560 | 570 | 638,000 | 5,700 |
1996-03-27 | 563 | 563 | 553 | 560 | 572,000 | 5,600 |
1996-03-26 | 545 | 564 | 541 | 560 | 477,000 | 5,600 |
1996-03-25 | 551 | 551 | 531 | 545 | 223,000 | 5,450 |
1996-03-22 | 538 | 538 | 525 | 536 | 249,000 | 5,360 |
1996-03-21 | 530 | 549 | 530 | 538 | 589,000 | 5,380 |
1996-03-19 | 525 | 531 | 516 | 530 | 554,000 | 5,300 |
1996-03-18 | 510 | 520 | 503 | 520 | 336,000 | 5,200 |
1996-03-15 | 492 | 517 | 492 | 510 | 392,000 | 5,100 |
1996-03-14 | 500 | 500 | 490 | 490 | 229,000 | 4,900 |
1996-03-13 | 500 | 504 | 490 | 490 | 401,000 | 4,900 |
1996-03-12 | 503 | 513 | 503 | 505 | 148,000 | 5,050 |
1996-03-11 | 512 | 512 | 495 | 499 | 265,000 | 4,990 |
1996-03-08 | 507 | 515 | 507 | 512 | 3,210,000 | 5,120 |
1996-03-07 | 528 | 529 | 523 | 525 | 356,000 | 5,250 |
1996-03-06 | 525 | 530 | 525 | 530 | 216,000 | 5,300 |
1996-03-05 | 521 | 535 | 521 | 532 | 168,000 | 5,320 |
1996-03-04 | 521 | 528 | 521 | 521 | 206,000 | 5,210 |
1996-03-01 | 505 | 530 | 505 | 515 | 179,000 | 5,150 |
1996-02-29 | 520 | 524 | 502 | 502 | 163,000 | 5,020 |
1996-02-28 | 511 | 516 | 495 | 500 | 130,000 | 5,000 |
1996-02-27 | 534 | 535 | 509 | 511 | 244,000 | 5,110 |
1996-02-26 | 528 | 535 | 520 | 534 | 259,000 | 5,340 |
1996-02-23 | 516 | 520 | 507 | 508 | 245,000 | 5,080 |
1996-02-22 | 526 | 527 | 521 | 526 | 100,000 | 5,260 |
1996-02-21 | 537 | 539 | 530 | 535 | 157,000 | 5,350 |
1996-02-20 | 537 | 550 | 536 | 550 | 113,000 | 5,500 |
1996-02-19 | 547 | 550 | 542 | 550 | 169,000 | 5,500 |
1996-02-16 | 548 | 548 | 542 | 547 | 172,000 | 5,470 |
1996-02-15 | 540 | 548 | 537 | 547 | 120,000 | 5,470 |
1996-02-14 | 542 | 554 | 540 | 548 | 195,000 | 5,480 |
1996-02-13 | 547 | 553 | 542 | 542 | 127,000 | 5,420 |
1996-02-09 | 558 | 558 | 542 | 547 | 538,000 | 5,470 |
1996-02-08 | 550 | 553 | 549 | 553 | 209,000 | 5,530 |
1996-02-07 | 552 | 555 | 549 | 549 | 978,000 | 5,490 |
1996-02-06 | 546 | 555 | 544 | 555 | 206,000 | 5,550 |
1996-02-05 | 551 | 555 | 545 | 552 | 156,000 | 5,520 |
1996-02-02 | 545 | 555 | 543 | 545 | 433,000 | 5,450 |
1996-02-01 | 539 | 545 | 530 | 545 | 232,000 | 5,450 |
1996-01-31 | 541 | 546 | 537 | 539 | 183,000 | 5,390 |
1996-01-30 | 537 | 546 | 536 | 544 | 237,000 | 5,440 |
1996-01-29 | 532 | 538 | 525 | 538 | 103,000 | 5,380 |
1996-01-26 | 535 | 542 | 533 | 542 | 214,000 | 5,420 |
1996-01-25 | 535 | 542 | 530 | 539 | 459,000 | 5,390 |
1996-01-24 | 523 | 535 | 522 | 535 | 290,000 | 5,350 |
1996-01-23 | 531 | 547 | 531 | 533 | 165,000 | 5,330 |
1996-01-22 | 545 | 545 | 521 | 523 | 146,000 | 5,230 |
1996-01-19 | 545 | 546 | 540 | 545 | 314,000 | 5,450 |
1996-01-18 | 545 | 548 | 540 | 544 | 1,168,000 | 5,440 |
1996-01-17 | 553 | 559 | 541 | 545 | 353,000 | 5,450 |
1996-01-16 | 544 | 554 | 544 | 553 | 174,000 | 5,530 |
1996-01-12 | 547 | 550 | 543 | 544 | 440,000 | 5,440 |
1996-01-11 | 550 | 558 | 540 | 542 | 572,000 | 5,420 |
1996-01-10 | 542 | 556 | 540 | 552 | 416,000 | 5,520 |
1996-01-09 | 540 | 545 | 537 | 544 | 383,000 | 5,440 |
1996-01-08 | 535 | 543 | 529 | 540 | 335,000 | 5,400 |
1996-01-05 | 531 | 539 | 526 | 539 | 448,000 | 5,390 |
1996-01-04 | 531 | 534 | 526 | 534 | 299,000 | 5,340 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株