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