5715 古河機械金属(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 167 | 169 | 167 | 168 | 110,000 | 1,680 |
| 1998-12-29 | 167 | 170 | 165 | 170 | 155,000 | 1,700 |
| 1998-12-28 | 170 | 175 | 163 | 165 | 307,000 | 1,650 |
| 1998-12-25 | 174 | 175 | 170 | 170 | 193,000 | 1,700 |
| 1998-12-24 | 171 | 171 | 166 | 166 | 251,000 | 1,660 |
| 1998-12-22 | 171 | 172 | 165 | 166 | 326,000 | 1,660 |
| 1998-12-21 | 172 | 174 | 170 | 172 | 137,000 | 1,720 |
| 1998-12-18 | 175 | 175 | 170 | 171 | 127,000 | 1,710 |
| 1998-12-17 | 172 | 180 | 168 | 180 | 273,000 | 1,800 |
| 1998-12-16 | 177 | 179 | 173 | 175 | 121,000 | 1,750 |
| 1998-12-15 | 175 | 183 | 172 | 172 | 167,000 | 1,720 |
| 1998-12-14 | 175 | 177 | 172 | 175 | 288,000 | 1,750 |
| 1998-12-11 | 176 | 181 | 175 | 175 | 1,343,000 | 1,750 |
| 1998-12-10 | 184 | 186 | 182 | 184 | 327,000 | 1,840 |
| 1998-12-09 | 178 | 184 | 178 | 184 | 77,000 | 1,840 |
| 1998-12-08 | 180 | 185 | 180 | 180 | 88,000 | 1,800 |
| 1998-12-07 | 182 | 185 | 178 | 185 | 146,000 | 1,850 |
| 1998-12-04 | 176 | 182 | 176 | 180 | 211,000 | 1,800 |
| 1998-12-03 | 179 | 182 | 176 | 176 | 218,000 | 1,760 |
| 1998-12-02 | 189 | 189 | 180 | 187 | 345,000 | 1,870 |
| 1998-12-01 | 185 | 185 | 182 | 183 | 140,000 | 1,830 |
| 1998-11-30 | 188 | 189 | 186 | 189 | 201,000 | 1,890 |
| 1998-11-27 | 186 | 191 | 186 | 186 | 314,000 | 1,860 |
| 1998-11-26 | 188 | 190 | 184 | 185 | 248,000 | 1,850 |
| 1998-11-25 | 190 | 190 | 185 | 187 | 265,000 | 1,870 |
| 1998-11-24 | 190 | 195 | 185 | 189 | 385,000 | 1,890 |
| 1998-11-20 | 185 | 195 | 185 | 194 | 473,000 | 1,940 |
| 1998-11-19 | 180 | 186 | 180 | 180 | 346,000 | 1,800 |
| 1998-11-18 | 185 | 192 | 185 | 190 | 647,000 | 1,900 |
| 1998-11-17 | 188 | 188 | 182 | 185 | 281,000 | 1,850 |
| 1998-11-16 | 183 | 185 | 177 | 185 | 213,000 | 1,850 |
| 1998-11-13 | 178 | 185 | 174 | 178 | 738,000 | 1,780 |
| 1998-11-12 | 180 | 184 | 173 | 173 | 156,000 | 1,730 |
| 1998-11-11 | 183 | 186 | 180 | 185 | 223,000 | 1,850 |
| 1998-11-10 | 183 | 184 | 178 | 180 | 143,000 | 1,800 |
| 1998-11-09 | 179 | 185 | 176 | 179 | 223,000 | 1,790 |
| 1998-11-06 | 176 | 183 | 176 | 177 | 222,000 | 1,770 |
| 1998-11-05 | 188 | 188 | 170 | 171 | 553,000 | 1,710 |
| 1998-11-04 | 187 | 191 | 182 | 187 | 330,000 | 1,870 |
| 1998-11-02 | 183 | 187 | 183 | 187 | 128,000 | 1,870 |
| 1998-10-30 | 186 | 187 | 179 | 187 | 128,000 | 1,870 |
| 1998-10-29 | 185 | 186 | 176 | 186 | 150,000 | 1,860 |
| 1998-10-28 | 183 | 185 | 175 | 175 | 153,000 | 1,750 |
| 1998-10-27 | 179 | 185 | 177 | 180 | 166,000 | 1,800 |
| 1998-10-26 | 183 | 183 | 177 | 179 | 136,000 | 1,790 |
| 1998-10-23 | 186 | 190 | 177 | 183 | 224,000 | 1,830 |
| 1998-10-22 | 190 | 195 | 181 | 181 | 444,000 | 1,810 |
| 1998-10-21 | 185 | 194 | 185 | 191 | 520,000 | 1,910 |
| 1998-10-20 | 180 | 185 | 177 | 185 | 161,000 | 1,850 |
| 1998-10-19 | 178 | 189 | 177 | 185 | 319,000 | 1,850 |
| 1998-10-16 | 180 | 182 | 173 | 178 | 200,000 | 1,780 |
| 1998-10-15 | 185 | 185 | 173 | 177 | 334,000 | 1,770 |
| 1998-10-14 | 188 | 188 | 178 | 185 | 173,000 | 1,850 |
| 1998-10-13 | 184 | 188 | 181 | 185 | 304,000 | 1,850 |
| 1998-10-12 | 177 | 187 | 174 | 187 | 359,000 | 1,870 |
| 1998-10-09 | 167 | 180 | 167 | 172 | 898,000 | 1,720 |
| 1998-10-08 | 182 | 190 | 174 | 176 | 454,000 | 1,760 |
| 1998-10-07 | 175 | 192 | 175 | 192 | 717,000 | 1,920 |
| 1998-10-06 | 169 | 178 | 169 | 178 | 400,000 | 1,780 |
| 1998-10-05 | 166 | 173 | 166 | 172 | 192,000 | 1,720 |
| 1998-10-02 | 165 | 174 | 165 | 165 | 253,000 | 1,650 |
| 1998-10-01 | 168 | 173 | 161 | 165 | 368,000 | 1,650 |
| 1998-09-30 | 176 | 176 | 168 | 168 | 439,000 | 1,680 |
| 1998-09-29 | 177 | 177 | 162 | 171 | 249,000 | 1,710 |
| 1998-09-28 | 178 | 182 | 173 | 177 | 202,000 | 1,770 |
| 1998-09-25 | 178 | 180 | 173 | 173 | 284,000 | 1,730 |
| 1998-09-24 | 182 | 185 | 180 | 185 | 409,000 | 1,850 |
| 1998-09-22 | 179 | 182 | 172 | 182 | 641,000 | 1,820 |
| 1998-09-21 | 165 | 170 | 162 | 170 | 273,000 | 1,700 |
| 1998-09-18 | 166 | 176 | 165 | 175 | 368,000 | 1,750 |
| 1998-09-17 | 169 | 172 | 160 | 169 | 603,000 | 1,690 |
| 1998-09-16 | 172 | 177 | 169 | 169 | 277,000 | 1,690 |
| 1998-09-14 | 174 | 179 | 166 | 170 | 199,000 | 1,700 |
| 1998-09-11 | 178 | 179 | 163 | 168 | 2,789,000 | 1,680 |
| 1998-09-10 | 183 | 183 | 176 | 180 | 186,000 | 1,800 |
| 1998-09-09 | 179 | 183 | 175 | 178 | 409,000 | 1,780 |
| 1998-09-08 | 183 | 190 | 180 | 181 | 520,000 | 1,810 |
| 1998-09-07 | 165 | 184 | 165 | 181 | 644,000 | 1,810 |
| 1998-09-04 | 165 | 170 | 165 | 165 | 251,000 | 1,650 |
| 1998-09-03 | 171 | 171 | 165 | 168 | 206,000 | 1,680 |
| 1998-09-02 | 170 | 174 | 165 | 171 | 564,000 | 1,710 |
| 1998-09-01 | 150 | 170 | 150 | 170 | 499,000 | 1,700 |
| 1998-08-31 | 153 | 160 | 153 | 156 | 428,000 | 1,560 |
| 1998-08-28 | 161 | 161 | 149 | 152 | 1,248,000 | 1,520 |
| 1998-08-27 | 168 | 168 | 161 | 161 | 691,000 | 1,610 |
| 1998-08-26 | 172 | 173 | 169 | 169 | 406,000 | 1,690 |
| 1998-08-25 | 173 | 174 | 170 | 174 | 513,000 | 1,740 |
| 1998-08-24 | 175 | 177 | 171 | 172 | 351,000 | 1,720 |
| 1998-08-21 | 178 | 180 | 176 | 178 | 277,000 | 1,780 |
| 1998-08-20 | 188 | 188 | 178 | 179 | 127,000 | 1,790 |
| 1998-08-19 | 180 | 186 | 179 | 186 | 119,000 | 1,860 |
| 1998-08-18 | 178 | 183 | 178 | 178 | 176,000 | 1,780 |
| 1998-08-17 | 185 | 185 | 178 | 179 | 523,000 | 1,790 |
| 1998-08-14 | 185 | 190 | 182 | 186 | 618,000 | 1,860 |
| 1998-08-13 | 188 | 192 | 183 | 189 | 133,000 | 1,890 |
| 1998-08-12 | 179 | 190 | 179 | 188 | 202,000 | 1,880 |
| 1998-08-11 | 185 | 187 | 184 | 185 | 218,000 | 1,850 |
| 1998-08-10 | 191 | 191 | 186 | 187 | 319,000 | 1,870 |
| 1998-08-07 | 193 | 195 | 191 | 191 | 127,000 | 1,910 |
| 1998-08-06 | 197 | 197 | 192 | 192 | 185,000 | 1,920 |
| 1998-08-05 | 195 | 198 | 191 | 192 | 186,000 | 1,920 |
| 1998-08-04 | 194 | 200 | 194 | 195 | 165,000 | 1,950 |
| 1998-08-03 | 193 | 197 | 193 | 194 | 139,000 | 1,940 |
| 1998-07-31 | 195 | 200 | 195 | 196 | 215,000 | 1,960 |
| 1998-07-30 | 198 | 198 | 193 | 195 | 235,000 | 1,950 |
| 1998-07-29 | 192 | 198 | 192 | 198 | 149,000 | 1,980 |
| 1998-07-28 | 192 | 195 | 190 | 192 | 194,000 | 1,920 |
| 1998-07-27 | 198 | 199 | 190 | 192 | 429,000 | 1,920 |
| 1998-07-24 | 191 | 198 | 191 | 196 | 475,000 | 1,960 |
| 1998-07-23 | 195 | 200 | 188 | 193 | 572,000 | 1,930 |
| 1998-07-22 | 200 | 202 | 193 | 195 | 546,000 | 1,950 |
| 1998-07-21 | 209 | 210 | 202 | 202 | 262,000 | 2,020 |
| 1998-07-17 | 215 | 215 | 204 | 215 | 249,000 | 2,150 |
| 1998-07-16 | 216 | 217 | 210 | 217 | 209,000 | 2,170 |
| 1998-07-15 | 220 | 221 | 206 | 213 | 264,000 | 2,130 |
| 1998-07-14 | 208 | 217 | 201 | 217 | 219,000 | 2,170 |
| 1998-07-13 | 194 | 208 | 194 | 208 | 316,000 | 2,080 |
| 1998-07-10 | 219 | 219 | 192 | 199 | 866,000 | 1,990 |
| 1998-07-09 | 220 | 220 | 215 | 217 | 232,000 | 2,170 |
| 1998-07-08 | 226 | 230 | 221 | 224 | 406,000 | 2,240 |
| 1998-07-07 | 220 | 226 | 219 | 221 | 339,000 | 2,210 |
| 1998-07-06 | 217 | 219 | 214 | 216 | 361,000 | 2,160 |
| 1998-07-03 | 213 | 218 | 212 | 218 | 876,000 | 2,180 |
| 1998-07-02 | 217 | 221 | 210 | 215 | 703,000 | 2,150 |
| 1998-07-01 | 198 | 212 | 198 | 208 | 1,047,000 | 2,080 |
| 1998-06-30 | 190 | 197 | 188 | 196 | 764,000 | 1,960 |
| 1998-06-29 | 179 | 190 | 179 | 188 | 174,000 | 1,880 |
| 1998-06-26 | 188 | 188 | 176 | 178 | 355,000 | 1,780 |
| 1998-06-25 | 186 | 190 | 182 | 185 | 415,000 | 1,850 |
| 1998-06-24 | 190 | 191 | 182 | 186 | 429,000 | 1,860 |
| 1998-06-23 | 194 | 194 | 186 | 187 | 289,000 | 1,870 |
| 1998-06-22 | 189 | 194 | 189 | 194 | 262,000 | 1,940 |
| 1998-06-19 | 188 | 190 | 185 | 189 | 135,000 | 1,890 |
| 1998-06-18 | 190 | 191 | 182 | 190 | 548,000 | 1,900 |
| 1998-06-17 | 177 | 180 | 173 | 175 | 146,000 | 1,750 |
| 1998-06-16 | 175 | 180 | 171 | 178 | 180,000 | 1,780 |
| 1998-06-15 | 183 | 187 | 176 | 177 | 224,000 | 1,770 |
| 1998-06-12 | 175 | 193 | 168 | 193 | 1,518,000 | 1,930 |
| 1998-06-11 | 181 | 183 | 175 | 175 | 267,000 | 1,750 |
| 1998-06-10 | 193 | 193 | 181 | 183 | 327,000 | 1,830 |
| 1998-06-09 | 186 | 192 | 186 | 190 | 66,000 | 1,900 |
| 1998-06-08 | 189 | 193 | 186 | 189 | 138,000 | 1,890 |
| 1998-06-05 | 192 | 193 | 185 | 193 | 170,000 | 1,930 |
| 1998-06-04 | 184 | 196 | 184 | 194 | 163,000 | 1,940 |
| 1998-06-03 | 196 | 196 | 183 | 183 | 350,000 | 1,830 |
| 1998-06-02 | 196 | 197 | 193 | 197 | 262,000 | 1,970 |
| 1998-06-01 | 198 | 198 | 189 | 198 | 245,000 | 1,980 |
| 1998-05-29 | 187 | 198 | 187 | 198 | 452,000 | 1,980 |
| 1998-05-28 | 187 | 198 | 187 | 197 | 200,000 | 1,970 |
| 1998-05-27 | 195 | 195 | 185 | 188 | 515,000 | 1,880 |
| 1998-05-26 | 193 | 199 | 193 | 198 | 440,000 | 1,980 |
| 1998-05-25 | 191 | 191 | 183 | 191 | 309,000 | 1,910 |
| 1998-05-22 | 189 | 189 | 176 | 184 | 247,000 | 1,840 |
| 1998-05-21 | 180 | 188 | 180 | 188 | 206,000 | 1,880 |
| 1998-05-20 | 174 | 180 | 174 | 180 | 160,000 | 1,800 |
| 1998-05-19 | 177 | 178 | 168 | 174 | 307,000 | 1,740 |
| 1998-05-18 | 172 | 178 | 167 | 177 | 345,000 | 1,770 |
| 1998-05-15 | 175 | 181 | 167 | 167 | 497,000 | 1,670 |
| 1998-05-14 | 177 | 183 | 177 | 181 | 494,000 | 1,810 |
| 1998-05-13 | 176 | 185 | 175 | 181 | 468,000 | 1,810 |
| 1998-05-12 | 181 | 185 | 176 | 179 | 419,000 | 1,790 |
| 1998-05-11 | 185 | 187 | 180 | 186 | 157,000 | 1,860 |
| 1998-05-08 | 172 | 180 | 172 | 175 | 854,000 | 1,750 |
| 1998-05-07 | 171 | 178 | 170 | 177 | 228,000 | 1,770 |
| 1998-05-06 | 175 | 179 | 170 | 171 | 320,000 | 1,710 |
| 1998-05-01 | 181 | 183 | 176 | 183 | 324,000 | 1,830 |
| 1998-04-30 | 183 | 190 | 180 | 190 | 247,000 | 1,900 |
| 1998-04-28 | 181 | 190 | 177 | 184 | 517,000 | 1,840 |
| 1998-04-27 | 194 | 194 | 185 | 186 | 439,000 | 1,860 |
| 1998-04-24 | 190 | 197 | 188 | 193 | 516,000 | 1,930 |
| 1998-04-23 | 189 | 195 | 187 | 195 | 241,000 | 1,950 |
| 1998-04-22 | 192 | 193 | 188 | 191 | 228,000 | 1,910 |
| 1998-04-21 | 194 | 197 | 187 | 197 | 255,000 | 1,970 |
| 1998-04-20 | 189 | 193 | 187 | 192 | 267,000 | 1,920 |
| 1998-04-17 | 195 | 197 | 185 | 187 | 547,000 | 1,870 |
| 1998-04-16 | 207 | 208 | 195 | 197 | 485,000 | 1,970 |
| 1998-04-15 | 210 | 213 | 206 | 208 | 118,000 | 2,080 |
| 1998-04-14 | 213 | 215 | 208 | 212 | 177,000 | 2,120 |
| 1998-04-13 | 210 | 214 | 209 | 213 | 214,000 | 2,130 |
| 1998-04-10 | 214 | 216 | 208 | 215 | 355,000 | 2,150 |
| 1998-04-09 | 211 | 215 | 204 | 214 | 296,000 | 2,140 |
| 1998-04-08 | 200 | 217 | 200 | 216 | 311,000 | 2,160 |
| 1998-04-07 | 197 | 204 | 197 | 204 | 280,000 | 2,040 |
| 1998-04-06 | 187 | 197 | 187 | 197 | 395,000 | 1,970 |
| 1998-04-03 | 181 | 191 | 181 | 187 | 456,000 | 1,870 |
| 1998-04-02 | 198 | 205 | 160 | 181 | 619,000 | 1,810 |
| 1998-04-01 | 210 | 212 | 200 | 203 | 359,000 | 2,030 |
| 1998-03-31 | 214 | 224 | 204 | 219 | 585,000 | 2,190 |
| 1998-03-30 | 230 | 238 | 210 | 210 | 349,000 | 2,100 |
| 1998-03-27 | 232 | 240 | 228 | 228 | 267,000 | 2,280 |
| 1998-03-26 | 232 | 248 | 232 | 237 | 275,000 | 2,370 |
| 1998-03-25 | 231 | 245 | 228 | 230 | 342,000 | 2,300 |
| 1998-03-24 | 235 | 237 | 223 | 225 | 486,000 | 2,250 |
| 1998-03-23 | 240 | 243 | 235 | 240 | 529,000 | 2,400 |
| 1998-03-20 | 230 | 243 | 230 | 243 | 309,000 | 2,430 |
| 1998-03-19 | 233 | 245 | 231 | 235 | 433,000 | 2,350 |
| 1998-03-18 | 245 | 245 | 226 | 228 | 368,000 | 2,280 |
| 1998-03-17 | 245 | 246 | 240 | 243 | 214,000 | 2,430 |
| 1998-03-16 | 250 | 250 | 241 | 248 | 188,000 | 2,480 |
| 1998-03-13 | 237 | 255 | 237 | 250 | 1,256,000 | 2,500 |
| 1998-03-12 | 247 | 249 | 242 | 247 | 162,000 | 2,470 |
| 1998-03-11 | 248 | 249 | 244 | 247 | 133,000 | 2,470 |
| 1998-03-10 | 250 | 253 | 248 | 253 | 239,000 | 2,530 |
| 1998-03-09 | 254 | 257 | 245 | 248 | 289,000 | 2,480 |
| 1998-03-06 | 245 | 253 | 245 | 253 | 166,000 | 2,530 |
| 1998-03-05 | 244 | 246 | 239 | 240 | 70,000 | 2,400 |
| 1998-03-04 | 253 | 255 | 248 | 249 | 80,000 | 2,490 |
| 1998-03-03 | 250 | 257 | 245 | 253 | 241,000 | 2,530 |
| 1998-03-02 | 253 | 260 | 248 | 259 | 520,000 | 2,590 |
| 1998-02-27 | 242 | 248 | 239 | 248 | 249,000 | 2,480 |
| 1998-02-26 | 229 | 238 | 224 | 237 | 354,000 | 2,370 |
| 1998-02-25 | 220 | 234 | 215 | 234 | 385,000 | 2,340 |
| 1998-02-24 | 227 | 227 | 218 | 220 | 510,000 | 2,200 |
| 1998-02-23 | 245 | 249 | 242 | 242 | 126,000 | 2,420 |
| 1998-02-20 | 240 | 250 | 235 | 250 | 217,000 | 2,500 |
| 1998-02-19 | 244 | 252 | 242 | 248 | 340,000 | 2,480 |
| 1998-02-18 | 242 | 249 | 241 | 249 | 327,000 | 2,490 |
| 1998-02-17 | 234 | 252 | 230 | 252 | 108,000 | 2,520 |
| 1998-02-16 | 235 | 240 | 230 | 237 | 234,000 | 2,370 |
| 1998-02-13 | 262 | 262 | 240 | 250 | 793,000 | 2,500 |
| 1998-02-12 | 259 | 262 | 254 | 260 | 413,000 | 2,600 |
| 1998-02-10 | 249 | 254 | 245 | 254 | 421,000 | 2,540 |
| 1998-02-09 | 246 | 247 | 242 | 244 | 177,000 | 2,440 |
| 1998-02-06 | 247 | 247 | 240 | 246 | 284,000 | 2,460 |
| 1998-02-05 | 235 | 243 | 232 | 242 | 272,000 | 2,420 |
| 1998-02-04 | 228 | 232 | 226 | 232 | 225,000 | 2,320 |
| 1998-02-03 | 231 | 236 | 225 | 233 | 517,000 | 2,330 |
| 1998-02-02 | 225 | 230 | 213 | 226 | 366,000 | 2,260 |
| 1998-01-30 | 238 | 240 | 230 | 230 | 681,000 | 2,300 |
| 1998-01-29 | 255 | 256 | 234 | 238 | 459,000 | 2,380 |
| 1998-01-28 | 249 | 258 | 245 | 256 | 1,358,000 | 2,560 |
| 1998-01-27 | 239 | 243 | 232 | 240 | 998,000 | 2,400 |
| 1998-01-26 | 224 | 236 | 222 | 234 | 1,290,000 | 2,340 |
| 1998-01-23 | 212 | 216 | 203 | 211 | 608,000 | 2,110 |
| 1998-01-22 | 212 | 220 | 207 | 207 | 1,018,000 | 2,070 |
| 1998-01-21 | 200 | 212 | 200 | 212 | 946,000 | 2,120 |
| 1998-01-20 | 181 | 195 | 181 | 195 | 360,000 | 1,950 |
| 1998-01-19 | 185 | 198 | 184 | 191 | 331,000 | 1,910 |
| 1998-01-16 | 174 | 182 | 170 | 182 | 718,000 | 1,820 |
| 1998-01-14 | 169 | 173 | 168 | 170 | 230,000 | 1,700 |
| 1998-01-13 | 163 | 168 | 161 | 164 | 237,000 | 1,640 |
| 1998-01-12 | 162 | 170 | 161 | 161 | 352,000 | 1,610 |
| 1998-01-09 | 160 | 168 | 158 | 164 | 420,000 | 1,640 |
| 1998-01-08 | 158 | 173 | 158 | 158 | 737,000 | 1,580 |
| 1998-01-07 | 155 | 158 | 152 | 158 | 434,000 | 1,580 |
| 1998-01-06 | 163 | 168 | 154 | 158 | 391,000 | 1,580 |
| 1998-01-05 | 162 | 168 | 160 | 160 | 153,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
