5801 古河電気工業(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 | 669 | 669 | 640 | 656 | 413,000 | 6,560 |
| 1990-12-27 | 670 | 680 | 658 | 670 | 979,000 | 6,700 |
| 1990-12-26 | 660 | 660 | 645 | 660 | 377,000 | 6,600 |
| 1990-12-25 | 650 | 665 | 645 | 650 | 333,000 | 6,500 |
| 1990-12-21 | 666 | 670 | 655 | 668 | 686,000 | 6,680 |
| 1990-12-20 | 683 | 700 | 675 | 675 | 716,000 | 6,750 |
| 1990-12-19 | 710 | 723 | 700 | 700 | 1,728,000 | 7,000 |
| 1990-12-18 | 690 | 705 | 690 | 705 | 921,000 | 7,050 |
| 1990-12-17 | 691 | 697 | 691 | 695 | 418,000 | 6,950 |
| 1990-12-14 | 710 | 718 | 705 | 710 | 2,450,000 | 7,100 |
| 1990-12-13 | 715 | 720 | 706 | 720 | 1,851,000 | 7,200 |
| 1990-12-12 | 704 | 720 | 695 | 709 | 2,866,000 | 7,090 |
| 1990-12-11 | 679 | 705 | 670 | 695 | 2,369,000 | 6,950 |
| 1990-12-10 | 675 | 680 | 650 | 678 | 1,197,000 | 6,780 |
| 1990-12-07 | 646 | 665 | 640 | 655 | 1,180,000 | 6,550 |
| 1990-12-06 | 605 | 615 | 596 | 606 | 667,000 | 6,060 |
| 1990-12-05 | 602 | 610 | 580 | 580 | 917,000 | 5,800 |
| 1990-12-04 | 606 | 606 | 590 | 590 | 378,000 | 5,900 |
| 1990-12-03 | 625 | 628 | 610 | 615 | 461,000 | 6,150 |
| 1990-11-30 | 597 | 615 | 580 | 605 | 971,000 | 6,050 |
| 1990-11-29 | 650 | 650 | 603 | 605 | 1,313,000 | 6,050 |
| 1990-11-28 | 660 | 667 | 645 | 650 | 862,000 | 6,500 |
| 1990-11-27 | 660 | 670 | 660 | 670 | 530,000 | 6,700 |
| 1990-11-26 | 679 | 679 | 666 | 679 | 525,000 | 6,790 |
| 1990-11-22 | 660 | 674 | 660 | 670 | 717,000 | 6,700 |
| 1990-11-21 | 655 | 665 | 650 | 664 | 628,000 | 6,640 |
| 1990-11-20 | 667 | 675 | 660 | 665 | 779,000 | 6,650 |
| 1990-11-19 | 674 | 680 | 665 | 665 | 747,000 | 6,650 |
| 1990-11-16 | 670 | 674 | 661 | 664 | 600,000 | 6,640 |
| 1990-11-15 | 690 | 710 | 680 | 680 | 1,184,000 | 6,800 |
| 1990-11-14 | 690 | 694 | 680 | 690 | 381,000 | 6,900 |
| 1990-11-13 | 676 | 690 | 671 | 690 | 629,000 | 6,900 |
| 1990-11-09 | 645 | 656 | 638 | 656 | 743,000 | 6,560 |
| 1990-11-08 | 652 | 660 | 641 | 642 | 757,000 | 6,420 |
| 1990-11-07 | 672 | 680 | 661 | 679 | 695,000 | 6,790 |
| 1990-11-06 | 713 | 719 | 681 | 682 | 946,000 | 6,820 |
| 1990-11-05 | 700 | 700 | 690 | 693 | 250,000 | 6,930 |
| 1990-11-02 | 681 | 695 | 675 | 680 | 505,000 | 6,800 |
| 1990-11-01 | 710 | 710 | 681 | 685 | 937,000 | 6,850 |
| 1990-10-31 | 705 | 730 | 704 | 720 | 781,000 | 7,200 |
| 1990-10-30 | 691 | 704 | 691 | 704 | 511,000 | 7,040 |
| 1990-10-29 | 690 | 709 | 690 | 700 | 803,000 | 7,000 |
| 1990-10-26 | 720 | 730 | 700 | 700 | 761,000 | 7,000 |
| 1990-10-25 | 715 | 723 | 715 | 715 | 984,000 | 7,150 |
| 1990-10-24 | 700 | 710 | 690 | 696 | 1,320,000 | 6,960 |
| 1990-10-23 | 730 | 735 | 710 | 724 | 1,183,000 | 7,240 |
| 1990-10-22 | 710 | 730 | 706 | 725 | 1,213,000 | 7,250 |
| 1990-10-19 | 709 | 717 | 695 | 695 | 1,716,000 | 6,950 |
| 1990-10-18 | 657 | 689 | 651 | 689 | 956,000 | 6,890 |
| 1990-10-17 | 660 | 674 | 647 | 647 | 788,000 | 6,470 |
| 1990-10-16 | 650 | 678 | 650 | 650 | 940,000 | 6,500 |
| 1990-10-15 | 648 | 650 | 640 | 645 | 558,000 | 6,450 |
| 1990-10-12 | 600 | 620 | 600 | 620 | 783,000 | 6,200 |
| 1990-10-11 | 640 | 650 | 628 | 630 | 561,000 | 6,300 |
| 1990-10-09 | 685 | 688 | 670 | 670 | 771,000 | 6,700 |
| 1990-10-08 | 660 | 680 | 651 | 655 | 634,000 | 6,550 |
| 1990-10-05 | 655 | 659 | 636 | 640 | 730,000 | 6,400 |
| 1990-10-04 | 640 | 640 | 605 | 625 | 355,000 | 6,250 |
| 1990-10-03 | 647 | 680 | 640 | 640 | 858,000 | 6,400 |
| 1990-10-02 | 620 | 640 | 620 | 640 | 1,167,000 | 6,400 |
| 1990-10-01 | 570 | 580 | 520 | 540 | 1,415,000 | 5,400 |
| 1990-09-28 | 630 | 636 | 560 | 560 | 1,328,000 | 5,600 |
| 1990-09-27 | 649 | 658 | 611 | 641 | 1,224,000 | 6,410 |
| 1990-09-26 | 701 | 710 | 638 | 650 | 687,000 | 6,500 |
| 1990-09-25 | 695 | 700 | 681 | 699 | 678,000 | 6,990 |
| 1990-09-21 | 709 | 722 | 698 | 722 | 873,000 | 7,220 |
| 1990-09-20 | 721 | 730 | 707 | 725 | 697,000 | 7,250 |
| 1990-09-19 | 730 | 745 | 721 | 721 | 1,024,000 | 7,210 |
| 1990-09-18 | 755 | 755 | 715 | 740 | 601,000 | 7,400 |
| 1990-09-17 | 759 | 769 | 745 | 757 | 494,000 | 7,570 |
| 1990-09-14 | 788 | 798 | 775 | 789 | 1,236,000 | 7,890 |
| 1990-09-13 | 790 | 806 | 784 | 798 | 1,632,000 | 7,980 |
| 1990-09-12 | 758 | 798 | 755 | 798 | 1,450,000 | 7,980 |
| 1990-09-11 | 763 | 770 | 751 | 768 | 727,000 | 7,680 |
| 1990-09-10 | 761 | 779 | 745 | 773 | 976,000 | 7,730 |
| 1990-09-07 | 753 | 763 | 712 | 741 | 892,000 | 7,410 |
| 1990-09-06 | 764 | 764 | 745 | 763 | 1,689,000 | 7,630 |
| 1990-09-05 | 753 | 760 | 709 | 744 | 974,000 | 7,440 |
| 1990-09-04 | 790 | 800 | 750 | 767 | 1,751,000 | 7,670 |
| 1990-09-03 | 810 | 827 | 775 | 780 | 2,896,000 | 7,800 |
| 1990-08-31 | 795 | 848 | 776 | 815 | 8,128,000 | 8,150 |
| 1990-08-30 | 733 | 785 | 716 | 785 | 3,808,000 | 7,850 |
| 1990-08-29 | 700 | 759 | 680 | 703 | 2,772,000 | 7,030 |
| 1990-08-28 | 709 | 720 | 691 | 709 | 1,143,000 | 7,090 |
| 1990-08-27 | 650 | 679 | 650 | 679 | 871,000 | 6,790 |
| 1990-08-24 | 605 | 656 | 605 | 633 | 1,516,000 | 6,330 |
| 1990-08-23 | 675 | 685 | 620 | 625 | 1,348,000 | 6,250 |
| 1990-08-22 | 710 | 715 | 680 | 700 | 787,000 | 7,000 |
| 1990-08-21 | 748 | 748 | 730 | 730 | 534,000 | 7,300 |
| 1990-08-20 | 732 | 745 | 730 | 733 | 727,000 | 7,330 |
| 1990-08-17 | 755 | 755 | 731 | 732 | 710,000 | 7,320 |
| 1990-08-16 | 793 | 793 | 760 | 760 | 600,000 | 7,600 |
| 1990-08-15 | 775 | 800 | 761 | 795 | 1,818,000 | 7,950 |
| 1990-08-14 | 751 | 770 | 735 | 770 | 1,036,000 | 7,700 |
| 1990-08-13 | 755 | 765 | 721 | 750 | 675,000 | 7,500 |
| 1990-08-10 | 800 | 809 | 771 | 785 | 670,000 | 7,850 |
| 1990-08-09 | 801 | 809 | 800 | 800 | 843,000 | 8,000 |
| 1990-08-08 | 779 | 815 | 770 | 800 | 1,191,000 | 8,000 |
| 1990-08-07 | 756 | 799 | 750 | 778 | 1,345,000 | 7,780 |
| 1990-08-06 | 826 | 826 | 781 | 786 | 869,000 | 7,860 |
| 1990-08-03 | 841 | 845 | 830 | 840 | 963,000 | 8,400 |
| 1990-08-02 | 877 | 883 | 847 | 860 | 2,142,000 | 8,600 |
| 1990-08-01 | 905 | 908 | 871 | 887 | 7,222,000 | 8,870 |
| 1990-07-31 | 826 | 880 | 822 | 865 | 2,185,000 | 8,650 |
| 1990-07-30 | 829 | 836 | 820 | 825 | 636,000 | 8,250 |
| 1990-07-27 | 849 | 849 | 828 | 839 | 823,000 | 8,390 |
| 1990-07-26 | 852 | 860 | 841 | 850 | 741,000 | 8,500 |
| 1990-07-25 | 860 | 875 | 856 | 862 | 1,366,000 | 8,620 |
| 1990-07-24 | 866 | 874 | 850 | 869 | 895,000 | 8,690 |
| 1990-07-23 | 899 | 918 | 875 | 876 | 1,645,000 | 8,760 |
| 1990-07-20 | 927 | 928 | 900 | 909 | 3,215,000 | 9,090 |
| 1990-07-19 | 895 | 930 | 895 | 928 | 5,054,000 | 9,280 |
| 1990-07-18 | 865 | 874 | 865 | 874 | 822,000 | 8,740 |
| 1990-07-17 | 873 | 880 | 869 | 875 | 1,354,000 | 8,750 |
| 1990-07-16 | 849 | 874 | 849 | 874 | 1,404,000 | 8,740 |
| 1990-07-13 | 841 | 850 | 836 | 848 | 726,000 | 8,480 |
| 1990-07-12 | 836 | 850 | 835 | 845 | 921,000 | 8,450 |
| 1990-07-11 | 821 | 845 | 821 | 840 | 642,000 | 8,400 |
| 1990-07-10 | 842 | 859 | 830 | 830 | 1,376,000 | 8,300 |
| 1990-07-09 | 847 | 859 | 841 | 849 | 679,000 | 8,490 |
| 1990-07-06 | 864 | 864 | 848 | 854 | 999,000 | 8,540 |
| 1990-07-05 | 865 | 865 | 851 | 860 | 1,019,000 | 8,600 |
| 1990-07-04 | 851 | 868 | 851 | 856 | 558,000 | 8,560 |
| 1990-07-03 | 861 | 865 | 850 | 855 | 1,007,000 | 8,550 |
| 1990-07-02 | 843 | 857 | 840 | 841 | 820,000 | 8,410 |
| 1990-06-29 | 860 | 860 | 846 | 853 | 1,462,000 | 8,530 |
| 1990-06-28 | 845 | 865 | 840 | 850 | 1,265,000 | 8,500 |
| 1990-06-27 | 840 | 847 | 830 | 835 | 1,353,000 | 8,350 |
| 1990-06-26 | 815 | 840 | 815 | 827 | 1,191,000 | 8,270 |
| 1990-06-25 | 843 | 850 | 825 | 825 | 690,000 | 8,250 |
| 1990-06-22 | 860 | 865 | 855 | 858 | 656,000 | 8,580 |
| 1990-06-21 | 891 | 899 | 871 | 880 | 576,000 | 8,800 |
| 1990-06-20 | 890 | 905 | 890 | 890 | 798,000 | 8,900 |
| 1990-06-19 | 910 | 910 | 900 | 900 | 796,000 | 9,000 |
| 1990-06-18 | 911 | 920 | 910 | 920 | 354,000 | 9,200 |
| 1990-06-15 | 916 | 925 | 914 | 920 | 884,000 | 9,200 |
| 1990-06-14 | 914 | 928 | 910 | 916 | 2,043,000 | 9,160 |
| 1990-06-13 | 920 | 929 | 910 | 914 | 968,000 | 9,140 |
| 1990-06-12 | 936 | 940 | 920 | 920 | 1,719,000 | 9,200 |
| 1990-06-11 | 945 | 945 | 935 | 943 | 1,777,000 | 9,430 |
| 1990-06-08 | 959 | 959 | 940 | 950 | 1,522,000 | 9,500 |
| 1990-06-07 | 950 | 960 | 950 | 950 | 881,000 | 9,500 |
| 1990-06-06 | 950 | 960 | 948 | 960 | 1,230,000 | 9,600 |
| 1990-06-05 | 975 | 975 | 942 | 942 | 993,000 | 9,420 |
| 1990-06-04 | 950 | 979 | 950 | 965 | 1,031,000 | 9,650 |
| 1990-06-01 | 965 | 979 | 960 | 960 | 1,493,000 | 9,600 |
| 1990-05-31 | 984 | 992 | 971 | 974 | 4,583,000 | 9,740 |
| 1990-05-30 | 966 | 985 | 960 | 985 | 5,681,000 | 9,850 |
| 1990-05-29 | 980 | 994 | 953 | 956 | 12,799,000 | 9,560 |
| 1990-05-28 | 945 | 975 | 944 | 975 | 5,507,000 | 9,750 |
| 1990-05-25 | 910 | 940 | 910 | 935 | 1,924,000 | 9,350 |
| 1990-05-24 | 933 | 940 | 915 | 920 | 1,183,000 | 9,200 |
| 1990-05-23 | 955 | 955 | 938 | 938 | 2,548,000 | 9,380 |
| 1990-05-22 | 942 | 960 | 941 | 955 | 4,718,000 | 9,550 |
| 1990-05-21 | 945 | 953 | 940 | 945 | 2,913,000 | 9,450 |
| 1990-05-18 | 933 | 958 | 932 | 950 | 11,567,000 | 9,500 |
| 1990-05-17 | 910 | 932 | 906 | 921 | 5,582,000 | 9,210 |
| 1990-05-16 | 881 | 928 | 881 | 910 | 3,557,000 | 9,100 |
| 1990-05-15 | 890 | 896 | 881 | 881 | 1,758,000 | 8,810 |
| 1990-05-14 | 901 | 908 | 885 | 885 | 1,753,000 | 8,850 |
| 1990-05-11 | 899 | 905 | 881 | 900 | 1,798,000 | 9,000 |
| 1990-05-10 | 910 | 910 | 891 | 891 | 1,966,000 | 8,910 |
| 1990-05-09 | 915 | 925 | 896 | 904 | 3,130,000 | 9,040 |
| 1990-05-08 | 928 | 929 | 902 | 910 | 6,110,000 | 9,100 |
| 1990-05-07 | 875 | 937 | 870 | 925 | 15,568,000 | 9,250 |
| 1990-05-02 | 831 | 856 | 831 | 855 | 10,168,000 | 8,550 |
| 1990-05-01 | 820 | 820 | 809 | 811 | 724,000 | 8,110 |
| 1990-04-27 | 814 | 828 | 808 | 816 | 3,450,000 | 8,160 |
| 1990-04-26 | 809 | 820 | 797 | 804 | 3,883,000 | 8,040 |
| 1990-04-25 | 808 | 823 | 795 | 810 | 9,682,000 | 8,100 |
| 1990-04-24 | 740 | 800 | 737 | 788 | 3,915,000 | 7,880 |
| 1990-04-23 | 748 | 748 | 730 | 740 | 949,000 | 7,400 |
| 1990-04-20 | 755 | 756 | 720 | 730 | 2,097,000 | 7,300 |
| 1990-04-19 | 730 | 750 | 720 | 745 | 1,866,000 | 7,450 |
| 1990-04-18 | 719 | 720 | 701 | 710 | 401,000 | 7,100 |
| 1990-04-17 | 710 | 710 | 701 | 710 | 438,000 | 7,100 |
| 1990-04-16 | 714 | 714 | 685 | 700 | 686,000 | 7,000 |
| 1990-04-13 | 725 | 725 | 701 | 714 | 771,000 | 7,140 |
| 1990-04-12 | 721 | 725 | 705 | 719 | 717,000 | 7,190 |
| 1990-04-11 | 700 | 733 | 700 | 710 | 1,025,000 | 7,100 |
| 1990-04-10 | 730 | 730 | 705 | 707 | 1,020,000 | 7,070 |
| 1990-04-09 | 730 | 744 | 721 | 731 | 1,722,000 | 7,310 |
| 1990-04-06 | 679 | 710 | 665 | 710 | 1,723,000 | 7,100 |
| 1990-04-05 | 655 | 660 | 620 | 659 | 1,118,000 | 6,590 |
| 1990-04-04 | 656 | 669 | 647 | 665 | 1,499,000 | 6,650 |
| 1990-04-03 | 676 | 695 | 635 | 636 | 1,804,000 | 6,360 |
| 1990-04-02 | 665 | 685 | 665 | 675 | 1,067,000 | 6,750 |
| 1990-03-30 | 760 | 760 | 720 | 725 | 1,247,000 | 7,250 |
| 1990-03-29 | 764 | 769 | 755 | 760 | 753,000 | 7,600 |
| 1990-03-28 | 780 | 780 | 770 | 774 | 757,000 | 7,740 |
| 1990-03-27 | 790 | 798 | 785 | 786 | 1,409,000 | 7,860 |
| 1990-03-26 | 751 | 800 | 751 | 780 | 1,414,000 | 7,800 |
| 1990-03-23 | 740 | 750 | 731 | 750 | 1,217,000 | 7,500 |
| 1990-03-22 | 740 | 750 | 720 | 720 | 910,000 | 7,200 |
| 1990-03-20 | 810 | 815 | 760 | 790 | 906,000 | 7,900 |
| 1990-03-19 | 870 | 870 | 820 | 820 | 590,000 | 8,200 |
| 1990-03-16 | 865 | 876 | 865 | 875 | 520,000 | 8,750 |
| 1990-03-15 | 875 | 875 | 866 | 875 | 669,000 | 8,750 |
| 1990-03-14 | 890 | 894 | 850 | 865 | 1,058,000 | 8,650 |
| 1990-03-13 | 910 | 915 | 890 | 891 | 469,000 | 8,910 |
| 1990-03-12 | 936 | 936 | 920 | 920 | 249,000 | 9,200 |
| 1990-03-09 | 931 | 940 | 930 | 935 | 792,000 | 9,350 |
| 1990-03-08 | 898 | 930 | 890 | 930 | 548,000 | 9,300 |
| 1990-03-07 | 921 | 925 | 900 | 900 | 793,000 | 9,000 |
| 1990-03-06 | 930 | 930 | 925 | 925 | 389,000 | 9,250 |
| 1990-03-05 | 932 | 935 | 925 | 930 | 467,000 | 9,300 |
| 1990-03-02 | 941 | 950 | 930 | 930 | 906,000 | 9,300 |
| 1990-03-01 | 956 | 958 | 940 | 941 | 986,000 | 9,410 |
| 1990-02-28 | 954 | 965 | 945 | 955 | 1,134,000 | 9,550 |
| 1990-02-27 | 930 | 940 | 901 | 934 | 857,000 | 9,340 |
| 1990-02-26 | 960 | 960 | 888 | 900 | 1,023,000 | 9,000 |
| 1990-02-23 | 981 | 990 | 960 | 960 | 1,327,000 | 9,600 |
| 1990-02-22 | 985 | 999 | 980 | 990 | 1,115,000 | 9,900 |
| 1990-02-21 | 1,010 | 1,020 | 980 | 980 | 1,415,000 | 9,800 |
| 1990-02-20 | 1,020 | 1,030 | 1,020 | 1,030 | 638,000 | 10,300 |
| 1990-02-19 | 1,050 | 1,060 | 1,030 | 1,040 | 665,000 | 10,400 |
| 1990-02-16 | 1,050 | 1,050 | 1,040 | 1,040 | 859,000 | 10,400 |
| 1990-02-15 | 1,050 | 1,050 | 1,030 | 1,050 | 683,000 | 10,500 |
| 1990-02-14 | 1,030 | 1,040 | 1,030 | 1,040 | 298,000 | 10,400 |
| 1990-02-13 | 1,040 | 1,050 | 1,030 | 1,030 | 353,000 | 10,300 |
| 1990-02-09 | 1,060 | 1,060 | 1,030 | 1,040 | 475,000 | 10,400 |
| 1990-02-08 | 1,060 | 1,060 | 1,040 | 1,060 | 713,000 | 10,600 |
| 1990-02-07 | 1,040 | 1,060 | 1,030 | 1,060 | 745,000 | 10,600 |
| 1990-02-06 | 1,040 | 1,050 | 1,030 | 1,040 | 573,000 | 10,400 |
| 1990-02-05 | 1,030 | 1,040 | 1,020 | 1,030 | 626,000 | 10,300 |
| 1990-02-02 | 1,030 | 1,040 | 1,020 | 1,020 | 1,556,000 | 10,200 |
| 1990-02-01 | 1,040 | 1,050 | 1,010 | 1,020 | 1,782,000 | 10,200 |
| 1990-01-31 | 1,040 | 1,050 | 1,030 | 1,030 | 670,000 | 10,300 |
| 1990-01-30 | 1,060 | 1,060 | 1,040 | 1,040 | 901,000 | 10,400 |
| 1990-01-29 | 1,050 | 1,060 | 1,030 | 1,040 | 882,000 | 10,400 |
| 1990-01-26 | 1,020 | 1,030 | 1,020 | 1,030 | 2,297,000 | 10,300 |
| 1990-01-25 | 1,020 | 1,030 | 1,010 | 1,010 | 2,878,000 | 10,100 |
| 1990-01-24 | 1,050 | 1,050 | 1,010 | 1,010 | 1,791,000 | 10,100 |
| 1990-01-23 | 1,050 | 1,050 | 1,040 | 1,050 | 778,000 | 10,500 |
| 1990-01-22 | 1,050 | 1,060 | 1,030 | 1,040 | 836,000 | 10,400 |
| 1990-01-19 | 1,020 | 1,050 | 1,010 | 1,050 | 1,223,000 | 10,500 |
| 1990-01-18 | 1,050 | 1,060 | 1,020 | 1,040 | 1,014,000 | 10,400 |
| 1990-01-17 | 1,080 | 1,090 | 1,040 | 1,040 | 879,000 | 10,400 |
| 1990-01-16 | 1,060 | 1,080 | 1,030 | 1,060 | 1,186,000 | 10,600 |
| 1990-01-12 | 1,080 | 1,090 | 1,060 | 1,060 | 1,102,000 | 10,600 |
| 1990-01-11 | 1,090 | 1,100 | 1,070 | 1,090 | 1,266,000 | 10,900 |
| 1990-01-10 | 1,130 | 1,130 | 1,080 | 1,090 | 769,000 | 10,900 |
| 1990-01-09 | 1,120 | 1,130 | 1,090 | 1,110 | 1,513,000 | 11,100 |
| 1990-01-08 | 1,140 | 1,140 | 1,120 | 1,130 | 1,196,000 | 11,300 |
| 1990-01-05 | 1,140 | 1,150 | 1,100 | 1,110 | 2,018,000 | 11,100 |
| 1990-01-04 | 1,140 | 1,160 | 1,110 | 1,150 | 1,273,000 | 11,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
