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 |
---|---|---|---|---|---|
1987/12/28 | 396 | 396 | 389 | 391 | 214,000 |
1987/12/26 | 401 | 401 | 396 | 399 | 121,000 |
1987/12/25 | 418 | 420 | 391 | 391 | 458,000 |
1987/12/24 | 424 | 425 | 417 | 417 | 253,000 |
1987/12/23 | 422 | 429 | 422 | 429 | 200,000 |
1987/12/22 | 426 | 428 | 421 | 426 | 140,000 |
1987/12/21 | 428 | 432 | 425 | 425 | 339,000 |
1987/12/18 | 429 | 434 | 427 | 427 | 93,000 |
1987/12/17 | 427 | 427 | 425 | 427 | 523,000 |
1987/12/16 | 430 | 430 | 426 | 427 | 120,000 |
1987/12/15 | 434 | 434 | 424 | 425 | 282,000 |
1987/12/14 | 444 | 444 | 423 | 435 | 466,000 |
1987/12/11 | 425 | 451 | 421 | 445 | 1,899,000 |
1987/12/10 | 429 | 431 | 425 | 430 | 316,000 |
1987/12/09 | 431 | 431 | 424 | 424 | 240,000 |
1987/12/08 | 431 | 435 | 426 | 426 | 399,000 |
1987/12/07 | 425 | 439 | 425 | 426 | 181,000 |
1987/12/05 | 421 | 429 | 421 | 425 | 130,000 |
1987/12/04 | 438 | 439 | 421 | 421 | 224,000 |
1987/12/03 | 439 | 445 | 430 | 440 | 1,098,000 |
1987/12/02 | 445 | 449 | 431 | 439 | 2,939,999 |
1987/12/01 | 421 | 450 | 415 | 450 | 1,864,000 |
1987/11/30 | 433 | 435 | 425 | 425 | 413,000 |
1987/11/28 | 439 | 440 | 435 | 438 | 711,000 |
1987/11/27 | 425 | 442 | 425 | 440 | 3,968,999 |
1987/11/26 | 429 | 432 | 425 | 430 | 393,000 |
1987/11/25 | 422 | 429 | 417 | 428 | 327,000 |
1987/11/24 | 425 | 425 | 415 | 417 | 273,000 |
1987/11/20 | 415 | 430 | 415 | 420 | 857,000 |
1987/11/19 | 409 | 434 | 409 | 434 | 1,016,000 |
1987/11/18 | 406 | 410 | 390 | 406 | 319,000 |
1987/11/17 | 405 | 408 | 401 | 406 | 180,000 |
1987/11/16 | 405 | 414 | 405 | 413 | 126,000 |
1987/11/13 | 403 | 408 | 399 | 408 | 342,000 |
1987/11/12 | 375 | 385 | 375 | 382 | 231,000 |
1987/11/11 | 378 | 378 | 350 | 361 | 371,000 |
1987/11/10 | 393 | 395 | 386 | 393 | 277,000 |
1987/11/09 | 395 | 399 | 395 | 396 | 229,000 |
1987/11/07 | 401 | 403 | 395 | 395 | 197,000 |
1987/11/06 | 406 | 408 | 403 | 403 | 336,000 |
1987/11/05 | 411 | 412 | 402 | 404 | 307,000 |
1987/11/04 | 406 | 420 | 405 | 413 | 630,000 |
1987/11/02 | 405 | 411 | 403 | 405 | 1,160,000 |
1987/10/31 | 405 | 415 | 401 | 401 | 1,165,000 |
1987/10/30 | 405 | 410 | 402 | 404 | 447,000 |
1987/10/29 | 405 | 405 | 400 | 400 | 221,000 |
1987/10/28 | 421 | 430 | 420 | 420 | 221,000 |
1987/10/27 | 410 | 432 | 410 | 417 | 619,000 |
1987/10/26 | 426 | 430 | 400 | 410 | 368,000 |
1987/10/24 | 425 | 435 | 425 | 430 | 159,000 |
1987/10/23 | 426 | 435 | 420 | 425 | 849,000 |
1987/10/22 | 460 | 468 | 430 | 436 | 1,227,000 |
1987/10/21 | 439 | 450 | 431 | 450 | 710,000 |
1987/10/20 | 391 | 391 | 391 | 391 | 493,000 |
1987/10/19 | 492 | 499 | 471 | 471 | 1,077,000 |
1987/10/16 | 493 | 500 | 491 | 499 | 417,000 |
1987/10/15 | 495 | 512 | 493 | 496 | 1,306,000 |
1987/10/14 | 498 | 505 | 498 | 505 | 1,331,000 |
1987/10/13 | 491 | 499 | 491 | 493 | 830,000 |
1987/10/12 | 505 | 508 | 501 | 501 | 976,000 |
1987/10/09 | 518 | 522 | 501 | 501 | 9,007,998 |
1987/10/08 | 500 | 519 | 499 | 510 | 8,587,998 |
1987/10/07 | 485 | 510 | 485 | 505 | 9,507,998 |
1987/10/06 | 472 | 503 | 472 | 490 | 6,848,998 |
1987/10/05 | 471 | 477 | 462 | 472 | 520,000 |
1987/10/03 | 475 | 479 | 471 | 475 | 687,000 |
1987/10/02 | 480 | 480 | 468 | 468 | 754,000 |
1987/10/01 | 483 | 484 | 475 | 475 | 1,924,000 |
1987/09/30 | 465 | 478 | 458 | 478 | 1,670,000 |
1987/09/29 | 460 | 470 | 458 | 470 | 630,000 |
1987/09/28 | 455 | 465 | 455 | 458 | 313,000 |
1987/09/26 | 456 | 465 | 456 | 465 | 410,000 |
1987/09/25 | 469 | 472 | 462 | 469 | 216,000 |
1987/09/24 | 470 | 474 | 461 | 474 | 887,000 |
1987/09/22 | 462 | 463 | 450 | 460 | 304,000 |
1987/09/21 | 460 | 467 | 460 | 465 | 709,000 |
1987/09/18 | 452 | 474 | 452 | 455 | 808,000 |
1987/09/17 | 449 | 454 | 447 | 447 | 221,000 |
1987/09/16 | 450 | 454 | 447 | 447 | 129,000 |
1987/09/14 | 442 | 450 | 442 | 450 | 143,000 |
1987/09/11 | 443 | 447 | 440 | 447 | 246,000 |
1987/09/10 | 442 | 448 | 442 | 448 | 110,000 |
1987/09/09 | 446 | 450 | 442 | 444 | 284,000 |
1987/09/08 | 444 | 454 | 441 | 446 | 234,000 |
1987/09/07 | 455 | 458 | 444 | 449 | 364,000 |
1987/09/05 | 455 | 465 | 455 | 460 | 441,000 |
1987/09/04 | 462 | 475 | 455 | 460 | 1,188,000 |
1987/09/03 | 454 | 460 | 454 | 454 | 405,000 |
1987/09/02 | 473 | 475 | 456 | 464 | 794,000 |
1987/09/01 | 480 | 485 | 472 | 476 | 3,000,999 |
1987/08/31 | 487 | 495 | 471 | 480 | 3,540,999 |
1987/08/29 | 475 | 484 | 470 | 483 | 3,443,999 |
1987/08/28 | 452 | 470 | 452 | 467 | 2,821,999 |
1987/08/27 | 436 | 448 | 436 | 448 | 712,000 |
1987/08/26 | 443 | 443 | 433 | 436 | 245,000 |
1987/08/25 | 440 | 441 | 432 | 433 | 165,000 |
1987/08/24 | 440 | 445 | 438 | 442 | 156,000 |
1987/08/22 | 439 | 439 | 435 | 435 | 128,000 |
1987/08/21 | 437 | 437 | 431 | 431 | 398,000 |
1987/08/20 | 433 | 438 | 432 | 432 | 162,000 |
1987/08/19 | 437 | 437 | 432 | 432 | 126,000 |
1987/08/18 | 437 | 446 | 436 | 438 | 200,000 |
1987/08/17 | 431 | 446 | 431 | 440 | 319,000 |
1987/08/14 | 436 | 449 | 436 | 436 | 829,000 |
1987/08/13 | 439 | 446 | 436 | 446 | 387,000 |
1987/08/12 | 446 | 448 | 438 | 438 | 326,000 |
1987/08/11 | 452 | 453 | 438 | 445 | 843,000 |
1987/08/10 | 454 | 454 | 447 | 449 | 152,000 |
1987/08/07 | 435 | 444 | 435 | 444 | 311,000 |
1987/08/06 | 449 | 449 | 443 | 445 | 278,000 |
1987/08/05 | 459 | 459 | 442 | 445 | 416,000 |
1987/08/04 | 468 | 469 | 450 | 455 | 1,141,000 |
1987/08/03 | 478 | 479 | 455 | 460 | 2,307,999 |
1987/08/01 | 457 | 477 | 457 | 477 | 3,618,999 |
1987/07/31 | 464 | 465 | 450 | 450 | 2,167,000 |
1987/07/30 | 468 | 474 | 462 | 465 | 6,604,999 |
1987/07/29 | 435 | 465 | 433 | 460 | 3,845,999 |
1987/07/28 | 440 | 440 | 430 | 435 | 554,000 |
1987/07/27 | 441 | 441 | 430 | 432 | 244,000 |
1987/07/25 | 439 | 443 | 430 | 431 | 101,000 |
1987/07/24 | 424 | 450 | 423 | 436 | 518,000 |
1987/07/23 | 417 | 434 | 413 | 420 | 313,000 |
1987/07/22 | 429 | 438 | 410 | 412 | 422,000 |
1987/07/21 | 447 | 447 | 430 | 439 | 960,000 |
1987/07/20 | 453 | 453 | 437 | 437 | 349,000 |
1987/07/17 | 453 | 453 | 446 | 446 | 267,000 |
1987/07/16 | 455 | 455 | 445 | 445 | 575,000 |
1987/07/15 | 454 | 454 | 446 | 450 | 1,021,000 |
1987/07/14 | 458 | 458 | 440 | 440 | 958,000 |
1987/07/13 | 455 | 455 | 441 | 451 | 522,000 |
1987/07/10 | 452 | 455 | 448 | 452 | 863,000 |
1987/07/09 | 459 | 459 | 437 | 442 | 1,474,000 |
1987/07/08 | 457 | 465 | 452 | 459 | 5,566,999 |
1987/07/07 | 456 | 457 | 442 | 444 | 1,068,000 |
1987/07/06 | 462 | 463 | 449 | 457 | 2,768,999 |
1987/07/04 | 455 | 465 | 452 | 457 | 5,853,999 |
1987/07/03 | 447 | 452 | 443 | 450 | 8,064,998 |
1987/07/02 | 435 | 447 | 431 | 437 | 6,237,999 |
1987/07/01 | 435 | 437 | 430 | 430 | 1,561,000 |
1987/06/30 | 430 | 440 | 420 | 430 | 2,047,000 |
1987/06/29 | 417 | 432 | 415 | 427 | 1,550,000 |
1987/06/27 | 407 | 410 | 402 | 407 | 349,000 |
1987/06/26 | 415 | 416 | 405 | 407 | 615,000 |
1987/06/25 | 398 | 401 | 395 | 400 | 481,000 |
1987/06/24 | 400 | 400 | 392 | 398 | 122,000 |
1987/06/23 | 405 | 405 | 391 | 400 | 306,000 |
1987/06/22 | 416 | 423 | 405 | 410 | 166,000 |
1987/06/19 | 410 | 423 | 410 | 420 | 584,000 |
1987/06/18 | 411 | 415 | 408 | 410 | 173,000 |
1987/06/17 | 415 | 420 | 410 | 410 | 336,000 |
1987/06/16 | 421 | 425 | 410 | 410 | 289,000 |
1987/06/15 | 411 | 420 | 411 | 420 | 203,000 |
1987/06/12 | 408 | 410 | 408 | 410 | 235,000 |
1987/06/11 | 415 | 415 | 403 | 403 | 583,000 |
1987/06/10 | 423 | 424 | 406 | 415 | 402,000 |
1987/06/09 | 440 | 440 | 418 | 418 | 821,000 |
1987/06/08 | 441 | 441 | 428 | 430 | 568,000 |
1987/06/06 | 447 | 452 | 435 | 436 | 3,654,999 |
1987/06/05 | 430 | 444 | 427 | 442 | 4,743,999 |
1987/06/04 | 429 | 433 | 422 | 430 | 3,717,999 |
1987/06/03 | 409 | 430 | 406 | 422 | 2,738,999 |
1987/06/02 | 414 | 415 | 405 | 405 | 1,081,000 |
1987/06/01 | 413 | 415 | 409 | 415 | 517,000 |
1987/05/30 | 419 | 420 | 402 | 408 | 650,000 |
1987/05/29 | 411 | 422 | 409 | 417 | 2,707,999 |
1987/05/28 | 401 | 407 | 398 | 407 | 1,635,000 |
1987/05/27 | 401 | 402 | 397 | 397 | 175,000 |
1987/05/26 | 398 | 410 | 395 | 403 | 541,000 |
1987/05/25 | 401 | 401 | 392 | 393 | 289,000 |
1987/05/23 | 412 | 412 | 391 | 391 | 790,000 |
1987/05/22 | 395 | 419 | 390 | 415 | 3,013,999 |
1987/05/21 | 380 | 384 | 376 | 384 | 160,000 |
1987/05/20 | 386 | 386 | 370 | 375 | 314,000 |
1987/05/19 | 389 | 389 | 385 | 389 | 162,000 |
1987/05/18 | 390 | 395 | 380 | 390 | 1,413,000 |
1987/05/15 | 396 | 400 | 388 | 395 | 156,000 |
1987/05/14 | 399 | 400 | 396 | 400 | 235,000 |
1987/05/13 | 405 | 408 | 390 | 395 | 917,000 |
1987/05/12 | 390 | 404 | 390 | 400 | 804,000 |
1987/05/11 | 399 | 399 | 391 | 391 | 193,000 |
1987/05/08 | 391 | 395 | 391 | 395 | 397,000 |
1987/05/07 | 401 | 401 | 393 | 396 | 469,000 |
1987/05/06 | 401 | 401 | 391 | 391 | 409,000 |
1987/05/02 | 409 | 409 | 400 | 405 | 1,148,000 |
1987/05/01 | 390 | 410 | 388 | 409 | 3,350,999 |
1987/04/30 | 379 | 390 | 373 | 390 | 408,000 |
1987/04/28 | 380 | 385 | 370 | 372 | 275,000 |
1987/04/27 | 395 | 400 | 380 | 380 | 1,083,000 |
1987/04/25 | 380 | 389 | 380 | 380 | 1,139,000 |
1987/04/24 | 378 | 384 | 371 | 376 | 382,000 |
1987/04/23 | 372 | 375 | 370 | 371 | 217,000 |
1987/04/22 | 370 | 375 | 370 | 372 | 246,000 |
1987/04/21 | 370 | 379 | 370 | 372 | 101,000 |
1987/04/20 | 380 | 380 | 370 | 375 | 133,000 |
1987/04/17 | 365 | 385 | 363 | 385 | 415,000 |
1987/04/16 | 375 | 380 | 362 | 365 | 455,000 |
1987/04/15 | 388 | 389 | 370 | 375 | 360,000 |
1987/04/14 | 379 | 384 | 378 | 384 | 381,000 |
1987/04/13 | 390 | 396 | 380 | 389 | 387,000 |
1987/04/10 | 364 | 382 | 363 | 375 | 465,000 |
1987/04/09 | 371 | 380 | 362 | 362 | 692,000 |
1987/04/08 | 382 | 384 | 370 | 372 | 405,000 |
1987/04/07 | 390 | 395 | 385 | 385 | 245,000 |
1987/04/06 | 400 | 404 | 387 | 390 | 553,000 |
1987/04/04 | 406 | 408 | 401 | 401 | 732,000 |
1987/04/03 | 399 | 409 | 394 | 401 | 1,923,000 |
1987/04/02 | 370 | 390 | 370 | 387 | 557,000 |
1987/04/01 | 365 | 375 | 360 | 369 | 253,000 |
1987/03/31 | 358 | 373 | 353 | 360 | 325,000 |
1987/03/30 | 390 | 396 | 373 | 378 | 517,000 |
1987/03/28 | 385 | 400 | 375 | 400 | 565,000 |
1987/03/27 | 390 | 395 | 380 | 384 | 1,582,000 |
1987/03/26 | 361 | 380 | 361 | 378 | 488,000 |
1987/03/25 | 379 | 379 | 366 | 366 | 398,000 |
1987/03/24 | 398 | 400 | 370 | 380 | 2,008,000 |
1987/03/23 | 411 | 411 | 395 | 400 | 3,692,999 |
1987/03/20 | 348 | 362 | 348 | 351 | 1,416,000 |
1987/03/19 | 348 | 350 | 341 | 348 | 1,049,000 |
1987/03/18 | 330 | 350 | 330 | 348 | 574,000 |
1987/03/17 | 344 | 344 | 324 | 327 | 449,000 |
1987/03/16 | 345 | 363 | 340 | 340 | 1,183,000 |
1987/03/13 | 335 | 343 | 333 | 343 | 1,462,000 |
1987/03/12 | 331 | 331 | 325 | 329 | 285,000 |
1987/03/11 | 329 | 333 | 320 | 331 | 536,000 |
1987/03/10 | 322 | 335 | 315 | 330 | 904,000 |
1987/03/09 | 310 | 315 | 309 | 310 | 182,000 |
1987/03/07 | 308 | 315 | 308 | 308 | 90,000 |
1987/03/06 | 314 | 315 | 306 | 308 | 313,000 |
1987/03/05 | 318 | 324 | 308 | 309 | 378,000 |
1987/03/04 | 309 | 316 | 307 | 315 | 229,000 |
1987/03/03 | 305 | 312 | 305 | 309 | 161,000 |
1987/03/02 | 309 | 309 | 303 | 304 | 157,000 |
1987/02/28 | 300 | 301 | 300 | 300 | 113,000 |
1987/02/27 | 310 | 311 | 301 | 303 | 89,000 |
1987/02/26 | 310 | 312 | 310 | 312 | 106,000 |
1987/02/25 | 313 | 315 | 310 | 310 | 166,000 |
1987/02/24 | 325 | 325 | 320 | 325 | 140,000 |
1987/02/23 | 329 | 329 | 320 | 320 | 529,000 |
1987/02/20 | 315 | 323 | 313 | 320 | 564,000 |
1987/02/19 | 310 | 318 | 309 | 315 | 344,000 |
1987/02/18 | 301 | 308 | 300 | 308 | 345,000 |
1987/02/17 | 298 | 300 | 296 | 297 | 487,000 |
1987/02/16 | 300 | 305 | 296 | 297 | 527,000 |
1987/02/13 | 301 | 306 | 300 | 305 | 259,000 |
1987/02/12 | 304 | 306 | 301 | 304 | 103,000 |
1987/02/10 | 300 | 305 | 300 | 304 | 208,000 |
1987/02/09 | 301 | 305 | 300 | 305 | 97,000 |
1987/02/07 | 299 | 300 | 298 | 300 | 58,000 |
1987/02/06 | 300 | 305 | 298 | 298 | 248,000 |
1987/02/05 | 301 | 301 | 299 | 299 | 215,000 |
1987/02/04 | 300 | 304 | 299 | 300 | 339,000 |
1987/02/03 | 305 | 305 | 301 | 301 | 177,000 |
1987/02/02 | 306 | 307 | 305 | 306 | 157,000 |
1987/01/31 | 306 | 307 | 305 | 306 | 60,000 |
1987/01/30 | 308 | 309 | 307 | 309 | 71,000 |
1987/01/29 | 310 | 310 | 306 | 307 | 129,000 |
1987/01/28 | 310 | 310 | 305 | 305 | 263,000 |
1987/01/27 | 310 | 312 | 308 | 310 | 263,000 |
1987/01/26 | 310 | 312 | 307 | 309 | 186,000 |
1987/01/24 | 307 | 310 | 305 | 305 | 88,000 |
1987/01/23 | 305 | 310 | 303 | 305 | 72,000 |
1987/01/22 | 314 | 314 | 301 | 305 | 104,000 |
1987/01/21 | 300 | 311 | 300 | 311 | 289,000 |
1987/01/20 | 299 | 304 | 299 | 300 | 102,000 |
1987/01/19 | 304 | 305 | 300 | 301 | 106,000 |
1987/01/16 | 296 | 305 | 291 | 305 | 939,000 |
1987/01/14 | 302 | 307 | 300 | 301 | 225,000 |
1987/01/13 | 316 | 316 | 305 | 307 | 92,000 |
1987/01/12 | 315 | 320 | 315 | 316 | 90,000 |
1987/01/09 | 315 | 324 | 315 | 315 | 304,000 |
1987/01/08 | 313 | 317 | 313 | 317 | 96,000 |
1987/01/07 | 315 | 316 | 313 | 315 | 129,000 |
1987/01/06 | 320 | 324 | 315 | 315 | 145,000 |
1987/01/05 | 311 | 315 | 311 | 315 | 132,000 |