古河機械金属(5715)の株価時系列情報
古河機械金属(5715)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 311 | 312 | 310 | 310 | 108,000 |
1986/12/26 | 310 | 314 | 310 | 312 | 157,000 |
1986/12/25 | 310 | 315 | 310 | 310 | 116,000 |
1986/12/24 | 312 | 315 | 310 | 310 | 143,000 |
1986/12/23 | 319 | 319 | 310 | 310 | 257,000 |
1986/12/22 | 311 | 324 | 311 | 324 | 215,000 |
1986/12/19 | 311 | 313 | 311 | 311 | 257,000 |
1986/12/18 | 312 | 316 | 310 | 313 | 199,000 |
1986/12/17 | 312 | 313 | 310 | 311 | 168,000 |
1986/12/16 | 314 | 318 | 311 | 318 | 436,000 |
1986/12/15 | 320 | 320 | 311 | 313 | 314,000 |
1986/12/12 | 322 | 322 | 316 | 318 | 212,000 |
1986/12/11 | 326 | 330 | 321 | 323 | 97,000 |
1986/12/10 | 330 | 330 | 325 | 326 | 79,000 |
1986/12/09 | 330 | 332 | 325 | 332 | 97,000 |
1986/12/08 | 329 | 333 | 328 | 332 | 178,000 |
1986/12/06 | 330 | 332 | 326 | 332 | 119,000 |
1986/12/05 | 321 | 328 | 319 | 328 | 199,000 |
1986/12/04 | 332 | 332 | 315 | 321 | 341,000 |
1986/12/03 | 333 | 333 | 326 | 327 | 124,000 |
1986/12/02 | 327 | 330 | 323 | 323 | 167,000 |
1986/12/01 | 328 | 328 | 326 | 327 | 72,000 |
1986/11/29 | 329 | 330 | 326 | 328 | 143,000 |
1986/11/28 | 326 | 330 | 325 | 326 | 125,000 |
1986/11/27 | 330 | 330 | 326 | 328 | 60,000 |
1986/11/26 | 325 | 330 | 325 | 326 | 118,000 |
1986/11/25 | 334 | 334 | 325 | 325 | 156,000 |
1986/11/22 | 335 | 340 | 327 | 329 | 163,000 |
1986/11/21 | 330 | 344 | 330 | 335 | 351,000 |
1986/11/20 | 338 | 338 | 330 | 330 | 166,000 |
1986/11/19 | 341 | 341 | 333 | 333 | 137,000 |
1986/11/18 | 335 | 342 | 335 | 336 | 262,000 |
1986/11/17 | 337 | 340 | 332 | 334 | 167,000 |
1986/11/14 | 328 | 337 | 327 | 337 | 186,000 |
1986/11/13 | 327 | 330 | 324 | 327 | 132,000 |
1986/11/12 | 324 | 325 | 322 | 324 | 79,000 |
1986/11/11 | 324 | 327 | 320 | 321 | 128,000 |
1986/11/10 | 328 | 328 | 324 | 324 | 207,000 |
1986/11/07 | 326 | 332 | 316 | 325 | 336,000 |
1986/11/06 | 316 | 328 | 316 | 324 | 438,000 |
1986/11/05 | 323 | 329 | 313 | 316 | 229,000 |
1986/11/04 | 309 | 325 | 306 | 324 | 218,000 |
1986/11/01 | 301 | 304 | 301 | 304 | 98,000 |
1986/10/31 | 306 | 306 | 302 | 304 | 130,000 |
1986/10/30 | 306 | 310 | 301 | 301 | 152,000 |
1986/10/29 | 306 | 306 | 305 | 305 | 143,000 |
1986/10/28 | 303 | 305 | 303 | 305 | 85,000 |
1986/10/27 | 302 | 305 | 302 | 303 | 72,000 |
1986/10/25 | 303 | 305 | 300 | 304 | 202,000 |
1986/10/24 | 310 | 310 | 305 | 305 | 196,000 |
1986/10/23 | 300 | 305 | 300 | 303 | 175,000 |
1986/10/22 | 303 | 303 | 300 | 300 | 145,000 |
1986/10/21 | 303 | 308 | 300 | 300 | 104,000 |
1986/10/20 | 305 | 309 | 305 | 305 | 37,000 |
1986/10/17 | 303 | 310 | 303 | 303 | 53,000 |
1986/10/16 | 305 | 305 | 301 | 302 | 138,000 |
1986/10/15 | 310 | 315 | 305 | 305 | 115,000 |
1986/10/14 | 314 | 319 | 310 | 312 | 32,000 |
1986/10/13 | 322 | 322 | 310 | 310 | 44,000 |
1986/10/09 | 337 | 338 | 321 | 321 | 65,000 |
1986/10/08 | 322 | 343 | 322 | 341 | 185,000 |
1986/10/07 | 325 | 333 | 325 | 327 | 30,000 |
1986/10/06 | 333 | 334 | 316 | 316 | 101,000 |
1986/10/04 | 320 | 330 | 320 | 330 | 240,000 |
1986/10/03 | 300 | 315 | 300 | 310 | 112,000 |
1986/10/02 | 301 | 301 | 297 | 298 | 174,000 |
1986/10/01 | 315 | 315 | 295 | 296 | 227,000 |
1986/09/30 | 320 | 321 | 315 | 315 | 112,000 |
1986/09/29 | 320 | 320 | 315 | 320 | 363,000 |
1986/09/27 | 320 | 320 | 315 | 319 | 222,000 |
1986/09/26 | 333 | 336 | 321 | 322 | 506,000 |
1986/09/25 | 341 | 350 | 340 | 340 | 119,000 |
1986/09/24 | 350 | 355 | 340 | 345 | 89,000 |
1986/09/22 | 360 | 360 | 347 | 354 | 143,000 |
1986/09/19 | 333 | 355 | 333 | 355 | 122,000 |
1986/09/18 | 331 | 335 | 330 | 333 | 121,000 |
1986/09/17 | 336 | 341 | 333 | 333 | 52,000 |
1986/09/16 | 333 | 334 | 330 | 332 | 1,817,000 |
1986/09/12 | 335 | 335 | 330 | 335 | 132,000 |
1986/09/11 | 336 | 340 | 335 | 335 | 334,000 |
1986/09/10 | 346 | 347 | 335 | 335 | 115,000 |
1986/09/09 | 350 | 350 | 345 | 345 | 55,000 |
1986/09/08 | 360 | 360 | 353 | 353 | 69,000 |
1986/09/06 | 355 | 360 | 352 | 353 | 130,000 |
1986/09/05 | 362 | 362 | 355 | 355 | 109,000 |
1986/09/04 | 365 | 365 | 352 | 352 | 120,000 |
1986/09/03 | 365 | 369 | 362 | 363 | 262,000 |
1986/09/02 | 341 | 358 | 341 | 358 | 211,000 |
1986/09/01 | 349 | 350 | 343 | 343 | 86,000 |
1986/08/30 | 355 | 355 | 344 | 349 | 119,000 |
1986/08/29 | 350 | 350 | 345 | 350 | 105,000 |
1986/08/28 | 350 | 358 | 345 | 345 | 87,000 |
1986/08/27 | 343 | 352 | 343 | 347 | 90,000 |
1986/08/26 | 348 | 348 | 338 | 343 | 153,000 |
1986/08/25 | 365 | 365 | 349 | 349 | 71,000 |
1986/08/23 | 347 | 354 | 347 | 348 | 80,000 |
1986/08/22 | 331 | 345 | 330 | 345 | 249,000 |
1986/08/21 | 343 | 345 | 333 | 333 | 232,000 |
1986/08/20 | 352 | 355 | 341 | 341 | 226,000 |
1986/08/19 | 365 | 365 | 351 | 351 | 183,000 |
1986/08/18 | 366 | 372 | 364 | 365 | 174,000 |
1986/08/15 | 370 | 373 | 365 | 366 | 111,000 |
1986/08/14 | 372 | 375 | 368 | 369 | 220,000 |
1986/08/13 | 369 | 380 | 369 | 372 | 161,000 |
1986/08/12 | 367 | 375 | 366 | 367 | 596,000 |
1986/08/11 | 367 | 373 | 363 | 366 | 344,000 |
1986/08/08 | 370 | 370 | 365 | 366 | 175,000 |
1986/08/07 | 371 | 377 | 370 | 371 | 180,000 |
1986/08/06 | 374 | 378 | 370 | 370 | 109,000 |
1986/08/05 | 372 | 379 | 370 | 374 | 100,000 |
1986/08/04 | 376 | 380 | 373 | 376 | 30,000 |
1986/08/02 | 383 | 383 | 379 | 379 | 46,000 |
1986/08/01 | 368 | 383 | 368 | 378 | 72,000 |
1986/07/31 | 378 | 378 | 363 | 368 | 177,000 |
1986/07/30 | 377 | 390 | 373 | 377 | 156,000 |
1986/07/29 | 380 | 380 | 372 | 372 | 163,000 |
1986/07/28 | 390 | 394 | 385 | 386 | 186,000 |
1986/07/26 | 391 | 395 | 390 | 391 | 54,000 |
1986/07/25 | 390 | 397 | 390 | 390 | 234,000 |
1986/07/24 | 394 | 395 | 385 | 385 | 113,000 |
1986/07/23 | 400 | 403 | 397 | 397 | 135,000 |
1986/07/22 | 381 | 405 | 381 | 400 | 138,000 |
1986/07/21 | 401 | 405 | 385 | 385 | 346,000 |
1986/07/19 | 400 | 405 | 399 | 400 | 167,000 |
1986/07/18 | 410 | 410 | 405 | 405 | 294,000 |
1986/07/17 | 405 | 405 | 398 | 398 | 338,000 |
1986/07/16 | 406 | 409 | 401 | 403 | 375,000 |
1986/07/15 | 405 | 413 | 403 | 412 | 679,000 |
1986/07/14 | 396 | 405 | 395 | 400 | 689,000 |
1986/07/11 | 390 | 397 | 388 | 394 | 177,000 |
1986/07/10 | 398 | 400 | 388 | 388 | 280,000 |
1986/07/09 | 396 | 399 | 387 | 390 | 261,000 |
1986/07/08 | 395 | 399 | 390 | 395 | 330,000 |
1986/07/07 | 394 | 403 | 393 | 400 | 511,000 |
1986/07/05 | 403 | 403 | 388 | 393 | 280,000 |
1986/07/04 | 405 | 406 | 396 | 398 | 270,000 |
1986/07/03 | 401 | 404 | 401 | 404 | 444,000 |
1986/07/02 | 405 | 405 | 400 | 402 | 196,000 |
1986/07/01 | 408 | 409 | 400 | 405 | 501,000 |
1986/06/30 | 399 | 411 | 396 | 410 | 791,000 |
1986/06/28 | 391 | 395 | 391 | 395 | 262,000 |
1986/06/27 | 391 | 397 | 391 | 393 | 150,000 |
1986/06/26 | 399 | 400 | 390 | 390 | 200,000 |
1986/06/25 | 393 | 400 | 390 | 399 | 311,000 |
1986/06/24 | 390 | 392 | 388 | 388 | 186,000 |
1986/06/23 | 390 | 392 | 386 | 392 | 273,000 |
1986/06/21 | 385 | 390 | 384 | 385 | 127,000 |
1986/06/20 | 389 | 390 | 386 | 386 | 163,000 |
1986/06/19 | 385 | 390 | 380 | 390 | 162,000 |
1986/06/18 | 387 | 390 | 387 | 389 | 117,000 |
1986/06/17 | 389 | 395 | 387 | 390 | 141,000 |
1986/06/16 | 395 | 395 | 390 | 393 | 225,000 |
1986/06/13 | 385 | 394 | 385 | 394 | 546,000 |
1986/06/12 | 387 | 392 | 381 | 385 | 271,000 |
1986/06/11 | 374 | 388 | 374 | 388 | 209,000 |
1986/06/10 | 382 | 383 | 370 | 370 | 516,000 |
1986/06/09 | 381 | 383 | 378 | 383 | 168,000 |
1986/06/07 | 376 | 380 | 375 | 379 | 156,000 |
1986/06/06 | 376 | 380 | 376 | 376 | 230,000 |
1986/06/05 | 378 | 380 | 376 | 377 | 394,000 |
1986/06/04 | 382 | 385 | 376 | 378 | 225,000 |
1986/06/03 | 386 | 389 | 376 | 381 | 163,000 |
1986/06/02 | 381 | 391 | 381 | 386 | 177,000 |
1986/05/31 | 375 | 380 | 374 | 376 | 36,000 |
1986/05/30 | 376 | 376 | 373 | 373 | 848,000 |
1986/05/29 | 380 | 384 | 375 | 375 | 370,000 |
1986/05/28 | 381 | 383 | 380 | 380 | 256,000 |
1986/05/27 | 384 | 390 | 382 | 382 | 335,000 |
1986/05/26 | 390 | 395 | 382 | 383 | 118,000 |
1986/05/24 | 384 | 390 | 379 | 381 | 213,000 |
1986/05/23 | 381 | 381 | 377 | 379 | 181,000 |
1986/05/22 | 380 | 380 | 376 | 376 | 181,000 |
1986/05/21 | 385 | 385 | 375 | 377 | 334,000 |
1986/05/20 | 389 | 392 | 385 | 385 | 117,000 |
1986/05/19 | 391 | 391 | 385 | 385 | 51,000 |
1986/05/17 | 385 | 390 | 371 | 371 | 142,000 |
1986/05/16 | 394 | 394 | 383 | 383 | 306,000 |
1986/05/15 | 401 | 405 | 393 | 393 | 288,000 |
1986/05/14 | 395 | 406 | 395 | 406 | 222,000 |
1986/05/13 | 399 | 403 | 395 | 400 | 303,000 |
1986/05/12 | 405 | 415 | 401 | 404 | 551,000 |
1986/05/09 | 399 | 400 | 396 | 400 | 338,000 |
1986/05/08 | 398 | 403 | 398 | 399 | 471,000 |
1986/05/07 | 396 | 405 | 396 | 398 | 304,000 |
1986/05/06 | 410 | 410 | 401 | 405 | 231,000 |
1986/05/02 | 419 | 422 | 406 | 410 | 414,000 |
1986/05/01 | 422 | 429 | 411 | 418 | 655,000 |
1986/04/30 | 429 | 438 | 423 | 423 | 1,905,000 |
1986/04/28 | 423 | 434 | 423 | 430 | 1,499,000 |
1986/04/26 | 426 | 429 | 416 | 424 | 1,197,000 |
1986/04/25 | 424 | 439 | 422 | 432 | 6,779,999 |
1986/04/24 | 400 | 410 | 398 | 410 | 2,574,999 |
1986/04/23 | 390 | 400 | 387 | 400 | 965,000 |
1986/04/22 | 385 | 389 | 385 | 385 | 286,000 |
1986/04/21 | 385 | 390 | 382 | 385 | 327,000 |
1986/04/19 | 387 | 387 | 380 | 385 | 197,000 |
1986/04/18 | 389 | 390 | 386 | 388 | 236,000 |
1986/04/17 | 386 | 393 | 386 | 387 | 238,000 |
1986/04/16 | 393 | 395 | 390 | 390 | 254,000 |
1986/04/15 | 394 | 402 | 390 | 390 | 918,000 |
1986/04/14 | 398 | 399 | 391 | 394 | 454,000 |
1986/04/11 | 382 | 388 | 382 | 388 | 238,000 |
1986/04/10 | 377 | 388 | 375 | 381 | 227,000 |
1986/04/09 | 376 | 378 | 374 | 377 | 114,000 |
1986/04/08 | 383 | 385 | 378 | 378 | 99,000 |
1986/04/07 | 388 | 390 | 381 | 381 | 188,000 |
1986/04/05 | 384 | 387 | 381 | 387 | 77,000 |
1986/04/04 | 375 | 389 | 375 | 389 | 268,000 |
1986/04/03 | 383 | 388 | 375 | 380 | 196,000 |
1986/04/02 | 391 | 394 | 385 | 385 | 277,000 |
1986/04/01 | 402 | 402 | 390 | 390 | 1,004,000 |
1986/03/31 | 398 | 406 | 397 | 400 | 2,250,000 |
1986/03/29 | 386 | 395 | 386 | 394 | 1,107,000 |
1986/03/28 | 385 | 389 | 378 | 378 | 420,000 |
1986/03/27 | 376 | 385 | 376 | 380 | 685,000 |
1986/03/26 | 375 | 379 | 371 | 375 | 610,000 |
1986/03/25 | 374 | 382 | 373 | 373 | 1,410,000 |
1986/03/24 | 370 | 383 | 370 | 374 | 873,000 |
1986/03/22 | 368 | 372 | 365 | 370 | 351,000 |
1986/03/20 | 372 | 373 | 368 | 372 | 313,000 |
1986/03/19 | 371 | 373 | 366 | 366 | 364,000 |
1986/03/18 | 372 | 373 | 366 | 366 | 287,000 |
1986/03/17 | 377 | 378 | 371 | 372 | 443,000 |
1986/03/15 | 367 | 378 | 367 | 378 | 618,000 |
1986/03/14 | 366 | 368 | 360 | 368 | 691,000 |
1986/03/13 | 350 | 366 | 345 | 364 | 805,000 |
1986/03/12 | 351 | 355 | 350 | 350 | 478,000 |
1986/03/11 | 355 | 355 | 352 | 352 | 282,000 |
1986/03/10 | 358 | 360 | 353 | 353 | 478,000 |
1986/03/07 | 355 | 366 | 355 | 358 | 411,000 |
1986/03/06 | 351 | 353 | 349 | 350 | 488,000 |
1986/03/05 | 360 | 365 | 351 | 351 | 335,000 |
1986/03/04 | 369 | 369 | 360 | 361 | 251,000 |
1986/03/03 | 350 | 370 | 350 | 369 | 408,000 |
1986/03/01 | 351 | 353 | 350 | 352 | 114,000 |
1986/02/28 | 354 | 355 | 351 | 354 | 238,000 |
1986/02/27 | 360 | 360 | 355 | 356 | 515,000 |
1986/02/26 | 360 | 366 | 356 | 358 | 420,000 |
1986/02/25 | 361 | 370 | 360 | 360 | 255,000 |
1986/02/24 | 356 | 365 | 356 | 360 | 203,000 |
1986/02/22 | 362 | 367 | 351 | 354 | 194,000 |
1986/02/21 | 370 | 375 | 365 | 366 | 150,000 |
1986/02/20 | 364 | 369 | 363 | 369 | 206,000 |
1986/02/19 | 375 | 375 | 367 | 374 | 387,000 |
1986/02/18 | 390 | 391 | 376 | 376 | 840,000 |
1986/02/17 | 384 | 385 | 375 | 385 | 602,000 |
1986/02/15 | 389 | 389 | 375 | 385 | 382,000 |
1986/02/14 | 377 | 398 | 372 | 385 | 2,489,999 |
1986/02/13 | 375 | 383 | 366 | 367 | 1,907,000 |
1986/02/12 | 358 | 374 | 358 | 370 | 941,000 |
1986/02/10 | 358 | 358 | 350 | 352 | 130,000 |
1986/02/07 | 358 | 360 | 348 | 348 | 221,000 |
1986/02/06 | 343 | 372 | 342 | 360 | 530,000 |
1986/02/05 | 346 | 346 | 341 | 341 | 78,000 |
1986/02/04 | 341 | 345 | 341 | 345 | 152,000 |
1986/02/03 | 341 | 345 | 341 | 344 | 86,000 |
1986/02/01 | 340 | 342 | 340 | 341 | 59,000 |
1986/01/31 | 338 | 346 | 338 | 345 | 54,000 |
1986/01/30 | 341 | 342 | 337 | 342 | 140,000 |
1986/01/29 | 342 | 345 | 340 | 340 | 140,000 |
1986/01/28 | 351 | 351 | 341 | 344 | 96,000 |
1986/01/27 | 346 | 353 | 346 | 348 | 80,000 |
1986/01/25 | 342 | 344 | 340 | 344 | 292,000 |
1986/01/24 | 348 | 348 | 344 | 344 | 105,000 |
1986/01/23 | 351 | 355 | 350 | 350 | 97,000 |
1986/01/22 | 351 | 357 | 351 | 352 | 83,000 |
1986/01/21 | 355 | 357 | 348 | 348 | 168,000 |
1986/01/20 | 359 | 360 | 357 | 358 | 161,000 |
1986/01/18 | 365 | 365 | 360 | 364 | 90,000 |
1986/01/17 | 369 | 369 | 361 | 366 | 355,000 |
1986/01/16 | 359 | 366 | 356 | 362 | 427,000 |
1986/01/14 | 355 | 355 | 346 | 350 | 252,000 |
1986/01/13 | 355 | 358 | 355 | 356 | 104,000 |
1986/01/10 | 348 | 355 | 348 | 350 | 202,000 |
1986/01/09 | 343 | 345 | 341 | 345 | 79,000 |
1986/01/08 | 347 | 350 | 345 | 345 | 43,000 |
1986/01/07 | 353 | 353 | 348 | 351 | 64,000 |
1986/01/06 | 355 | 358 | 353 | 353 | 230,000 |
1986/01/04 | 337 | 355 | 337 | 353 | 176,000 |