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 |
---|---|---|---|---|---|
1988/12/28 | 746 | 746 | 737 | 737 | 357,000 |
1988/12/27 | 732 | 745 | 732 | 736 | 684,000 |
1988/12/26 | 735 | 745 | 731 | 742 | 405,000 |
1988/12/24 | 740 | 740 | 720 | 730 | 488,000 |
1988/12/23 | 740 | 743 | 736 | 736 | 808,000 |
1988/12/22 | 715 | 746 | 715 | 743 | 781,000 |
1988/12/21 | 714 | 719 | 710 | 715 | 699,000 |
1988/12/20 | 720 | 723 | 711 | 715 | 649,000 |
1988/12/19 | 720 | 728 | 720 | 722 | 226,000 |
1988/12/16 | 735 | 735 | 700 | 721 | 1,557,000 |
1988/12/15 | 736 | 749 | 736 | 740 | 594,000 |
1988/12/14 | 761 | 765 | 743 | 746 | 1,009,000 |
1988/12/13 | 761 | 775 | 761 | 763 | 1,092,000 |
1988/12/12 | 779 | 779 | 768 | 770 | 1,985,000 |
1988/12/09 | 764 | 775 | 760 | 765 | 2,005,000 |
1988/12/08 | 770 | 781 | 760 | 760 | 8,481,000 |
1988/12/07 | 743 | 772 | 742 | 764 | 5,443,000 |
1988/12/06 | 744 | 757 | 740 | 749 | 1,870,000 |
1988/12/05 | 750 | 751 | 740 | 740 | 1,092,000 |
1988/12/03 | 744 | 750 | 740 | 750 | 993,000 |
1988/12/02 | 738 | 747 | 735 | 743 | 2,218,000 |
1988/12/01 | 739 | 744 | 730 | 736 | 1,772,000 |
1988/11/30 | 700 | 729 | 700 | 723 | 1,413,000 |
1988/11/29 | 704 | 707 | 700 | 700 | 422,000 |
1988/11/28 | 719 | 719 | 698 | 698 | 962,000 |
1988/11/26 | 710 | 713 | 695 | 709 | 793,000 |
1988/11/25 | 720 | 724 | 710 | 710 | 767,000 |
1988/11/24 | 720 | 725 | 718 | 720 | 685,000 |
1988/11/22 | 725 | 734 | 720 | 720 | 928,000 |
1988/11/21 | 731 | 735 | 720 | 727 | 570,000 |
1988/11/18 | 748 | 748 | 720 | 730 | 1,009,000 |
1988/11/17 | 735 | 758 | 730 | 745 | 3,430,000 |
1988/11/16 | 720 | 745 | 720 | 745 | 1,336,000 |
1988/11/15 | 718 | 730 | 718 | 720 | 863,000 |
1988/11/14 | 720 | 727 | 718 | 718 | 642,000 |
1988/11/11 | 720 | 729 | 716 | 718 | 792,000 |
1988/11/10 | 718 | 725 | 715 | 724 | 1,005,000 |
1988/11/09 | 721 | 725 | 719 | 721 | 1,266,000 |
1988/11/08 | 709 | 725 | 708 | 725 | 989,000 |
1988/11/07 | 730 | 730 | 711 | 711 | 1,051,000 |
1988/11/05 | 730 | 730 | 720 | 726 | 994,000 |
1988/11/04 | 724 | 737 | 723 | 731 | 1,748,000 |
1988/11/02 | 736 | 740 | 718 | 721 | 2,664,000 |
1988/11/01 | 730 | 736 | 725 | 730 | 1,175,000 |
1988/10/31 | 751 | 753 | 731 | 731 | 1,017,000 |
1988/10/29 | 757 | 775 | 753 | 754 | 4,980,000 |
1988/10/28 | 750 | 767 | 739 | 750 | 8,322,000 |
1988/10/27 | 725 | 735 | 725 | 730 | 2,032,000 |
1988/10/26 | 728 | 735 | 721 | 722 | 2,572,000 |
1988/10/25 | 736 | 736 | 717 | 718 | 1,958,000 |
1988/10/24 | 727 | 745 | 722 | 727 | 2,490,000 |
1988/10/22 | 745 | 750 | 730 | 734 | 5,648,000 |
1988/10/21 | 728 | 746 | 717 | 740 | 14,564,000 |
1988/10/20 | 698 | 725 | 697 | 715 | 12,579,000 |
1988/10/19 | 670 | 695 | 669 | 687 | 2,032,000 |
1988/10/18 | 675 | 679 | 655 | 665 | 902,000 |
1988/10/17 | 675 | 684 | 668 | 671 | 856,000 |
1988/10/14 | 687 | 693 | 665 | 665 | 1,088,000 |
1988/10/13 | 696 | 706 | 686 | 686 | 2,177,000 |
1988/10/12 | 700 | 712 | 693 | 706 | 3,532,000 |
1988/10/11 | 683 | 699 | 670 | 699 | 1,605,000 |
1988/10/07 | 680 | 680 | 651 | 673 | 1,031,000 |
1988/10/06 | 690 | 690 | 665 | 670 | 1,250,000 |
1988/10/05 | 700 | 702 | 680 | 690 | 1,683,000 |
1988/10/04 | 701 | 709 | 695 | 700 | 2,171,000 |
1988/10/03 | 709 | 720 | 696 | 704 | 5,658,000 |
1988/10/01 | 691 | 715 | 691 | 699 | 9,766,000 |
1988/09/30 | 693 | 693 | 680 | 689 | 1,984,000 |
1988/09/29 | 698 | 699 | 675 | 685 | 5,841,000 |
1988/09/28 | 652 | 698 | 650 | 690 | 4,599,000 |
1988/09/27 | 631 | 653 | 631 | 642 | 1,503,000 |
1988/09/26 | 645 | 646 | 635 | 637 | 973,000 |
1988/09/24 | 654 | 654 | 641 | 645 | 550,000 |
1988/09/22 | 660 | 663 | 648 | 658 | 1,396,000 |
1988/09/21 | 638 | 655 | 636 | 650 | 901,000 |
1988/09/20 | 648 | 661 | 628 | 628 | 2,385,000 |
1988/09/19 | 678 | 678 | 661 | 668 | 1,546,000 |
1988/09/16 | 671 | 675 | 666 | 668 | 2,084,000 |
1988/09/14 | 677 | 685 | 668 | 672 | 10,707,000 |
1988/09/13 | 648 | 680 | 643 | 680 | 6,336,000 |
1988/09/12 | 646 | 655 | 640 | 641 | 1,464,000 |
1988/09/09 | 663 | 665 | 645 | 645 | 3,519,000 |
1988/09/08 | 631 | 660 | 629 | 660 | 7,274,000 |
1988/09/07 | 640 | 643 | 626 | 630 | 2,143,000 |
1988/09/06 | 626 | 644 | 625 | 630 | 1,508,000 |
1988/09/05 | 654 | 655 | 621 | 621 | 5,160,000 |
1988/09/03 | 629 | 649 | 625 | 644 | 5,583,000 |
1988/09/02 | 607 | 619 | 600 | 619 | 1,967,000 |
1988/09/01 | 610 | 627 | 595 | 611 | 3,990,000 |
1988/08/31 | 650 | 664 | 616 | 618 | 19,920,000 |
1988/08/30 | 580 | 628 | 580 | 628 | 10,227,000 |
1988/08/29 | 574 | 583 | 574 | 579 | 557,000 |
1988/08/27 | 580 | 583 | 575 | 575 | 316,000 |
1988/08/26 | 585 | 587 | 579 | 585 | 608,000 |
1988/08/25 | 585 | 593 | 580 | 588 | 394,000 |
1988/08/24 | 583 | 595 | 576 | 582 | 776,000 |
1988/08/23 | 587 | 590 | 576 | 582 | 503,000 |
1988/08/22 | 580 | 593 | 577 | 589 | 1,175,000 |
1988/08/19 | 570 | 579 | 570 | 573 | 378,000 |
1988/08/18 | 575 | 577 | 565 | 575 | 309,000 |
1988/08/17 | 560 | 575 | 555 | 575 | 356,000 |
1988/08/16 | 561 | 565 | 553 | 557 | 289,000 |
1988/08/15 | 571 | 574 | 560 | 561 | 227,000 |
1988/08/12 | 555 | 556 | 546 | 556 | 670,000 |
1988/08/11 | 550 | 557 | 550 | 550 | 380,000 |
1988/08/10 | 569 | 576 | 560 | 560 | 439,000 |
1988/08/09 | 584 | 592 | 581 | 582 | 557,000 |
1988/08/08 | 569 | 585 | 565 | 585 | 702,000 |
1988/08/06 | 562 | 569 | 562 | 569 | 347,000 |
1988/08/05 | 560 | 562 | 556 | 560 | 355,000 |
1988/08/04 | 562 | 565 | 555 | 556 | 350,000 |
1988/08/03 | 557 | 563 | 541 | 562 | 716,000 |
1988/08/02 | 548 | 554 | 548 | 554 | 226,000 |
1988/08/01 | 550 | 557 | 546 | 547 | 333,000 |
1988/07/30 | 550 | 550 | 540 | 545 | 380,000 |
1988/07/29 | 532 | 545 | 530 | 530 | 800,000 |
1988/07/28 | 537 | 548 | 536 | 538 | 408,000 |
1988/07/27 | 544 | 549 | 535 | 538 | 981,000 |
1988/07/26 | 534 | 536 | 531 | 532 | 585,000 |
1988/07/25 | 550 | 550 | 536 | 536 | 422,000 |
1988/07/23 | 533 | 551 | 533 | 550 | 370,000 |
1988/07/22 | 551 | 560 | 543 | 543 | 948,000 |
1988/07/21 | 570 | 574 | 558 | 570 | 852,000 |
1988/07/20 | 561 | 574 | 560 | 570 | 565,000 |
1988/07/19 | 588 | 588 | 550 | 555 | 635,000 |
1988/07/18 | 598 | 608 | 586 | 588 | 841,000 |
1988/07/15 | 610 | 614 | 591 | 591 | 1,232,000 |
1988/07/14 | 610 | 618 | 605 | 610 | 877,000 |
1988/07/13 | 618 | 620 | 609 | 610 | 912,000 |
1988/07/12 | 616 | 620 | 612 | 613 | 604,000 |
1988/07/11 | 615 | 618 | 612 | 614 | 426,000 |
1988/07/08 | 611 | 615 | 611 | 614 | 443,000 |
1988/07/07 | 613 | 618 | 610 | 610 | 1,151,000 |
1988/07/06 | 624 | 630 | 610 | 610 | 2,139,000 |
1988/07/05 | 611 | 624 | 610 | 624 | 1,150,000 |
1988/07/04 | 610 | 616 | 608 | 614 | 986,000 |
1988/07/02 | 611 | 622 | 610 | 614 | 611,000 |
1988/07/01 | 638 | 638 | 605 | 607 | 1,631,000 |
1988/06/30 | 620 | 638 | 618 | 628 | 1,790,000 |
1988/06/29 | 639 | 640 | 618 | 618 | 1,299,000 |
1988/06/28 | 648 | 653 | 636 | 640 | 7,293,000 |
1988/06/27 | 626 | 645 | 620 | 645 | 4,146,000 |
1988/06/25 | 614 | 629 | 613 | 625 | 2,103,000 |
1988/06/24 | 609 | 620 | 605 | 617 | 1,862,000 |
1988/06/23 | 615 | 619 | 598 | 600 | 1,778,000 |
1988/06/22 | 635 | 639 | 620 | 620 | 1,941,000 |
1988/06/21 | 630 | 644 | 621 | 630 | 3,408,000 |
1988/06/20 | 650 | 655 | 640 | 640 | 4,306,000 |
1988/06/17 | 625 | 646 | 624 | 642 | 9,680,000 |
1988/06/16 | 614 | 625 | 613 | 623 | 5,844,000 |
1988/06/15 | 603 | 617 | 591 | 606 | 5,302,000 |
1988/06/14 | 591 | 595 | 584 | 585 | 1,662,000 |
1988/06/13 | 594 | 602 | 591 | 592 | 1,481,000 |
1988/06/10 | 605 | 610 | 590 | 595 | 4,322,000 |
1988/06/09 | 601 | 613 | 596 | 600 | 6,026,000 |
1988/06/08 | 596 | 603 | 589 | 596 | 5,562,000 |
1988/06/07 | 595 | 604 | 586 | 586 | 6,227,000 |
1988/06/06 | 597 | 598 | 586 | 593 | 4,401,000 |
1988/06/04 | 584 | 593 | 584 | 587 | 2,780,000 |
1988/06/03 | 565 | 584 | 563 | 579 | 5,659,000 |
1988/06/02 | 562 | 574 | 562 | 570 | 2,717,000 |
1988/06/01 | 566 | 576 | 557 | 572 | 8,696,000 |
1988/05/31 | 550 | 556 | 540 | 546 | 3,906,000 |
1988/05/30 | 533 | 541 | 532 | 535 | 1,348,000 |
1988/05/28 | 541 | 542 | 529 | 530 | 708,000 |
1988/05/27 | 532 | 542 | 531 | 540 | 908,000 |
1988/05/26 | 538 | 540 | 531 | 532 | 549,000 |
1988/05/25 | 539 | 540 | 525 | 536 | 785,000 |
1988/05/24 | 546 | 550 | 536 | 542 | 785,000 |
1988/05/23 | 547 | 551 | 540 | 545 | 2,193,000 |
1988/05/20 | 548 | 552 | 539 | 544 | 1,332,000 |
1988/05/19 | 558 | 558 | 542 | 542 | 3,207,000 |
1988/05/18 | 552 | 561 | 547 | 548 | 8,870,000 |
1988/05/17 | 540 | 552 | 536 | 546 | 5,365,000 |
1988/05/16 | 539 | 544 | 531 | 543 | 2,932,000 |
1988/05/13 | 526 | 540 | 526 | 535 | 8,146,000 |
1988/05/12 | 512 | 522 | 508 | 521 | 2,439,000 |
1988/05/11 | 519 | 528 | 513 | 513 | 7,799,000 |
1988/05/10 | 503 | 513 | 503 | 512 | 2,205,000 |
1988/05/09 | 513 | 514 | 501 | 502 | 1,804,000 |
1988/05/07 | 504 | 514 | 502 | 514 | 1,928,000 |
1988/05/06 | 504 | 509 | 502 | 505 | 1,224,000 |
1988/05/02 | 500 | 504 | 498 | 500 | 601,000 |
1988/04/30 | 496 | 500 | 495 | 499 | 532,000 |
1988/04/28 | 499 | 500 | 497 | 499 | 613,000 |
1988/04/27 | 503 | 504 | 496 | 496 | 1,147,000 |
1988/04/26 | 505 | 509 | 501 | 501 | 1,780,000 |
1988/04/25 | 505 | 507 | 499 | 505 | 1,022,000 |
1988/04/23 | 502 | 505 | 499 | 502 | 1,492,000 |
1988/04/22 | 492 | 511 | 492 | 499 | 4,846,000 |
1988/04/21 | 488 | 491 | 485 | 489 | 604,000 |
1988/04/20 | 486 | 495 | 485 | 492 | 457,000 |
1988/04/19 | 485 | 489 | 478 | 481 | 712,000 |
1988/04/18 | 491 | 492 | 478 | 480 | 930,000 |
1988/04/15 | 482 | 497 | 482 | 486 | 1,183,000 |
1988/04/14 | 483 | 492 | 481 | 492 | 516,000 |
1988/04/13 | 483 | 486 | 478 | 478 | 1,184,000 |
1988/04/12 | 492 | 493 | 488 | 491 | 484,000 |
1988/04/11 | 496 | 498 | 491 | 494 | 813,000 |
1988/04/08 | 494 | 498 | 491 | 494 | 936,000 |
1988/04/07 | 505 | 507 | 496 | 496 | 1,904,000 |
1988/04/06 | 505 | 511 | 501 | 504 | 4,012,000 |
1988/04/05 | 498 | 503 | 490 | 500 | 4,192,000 |
1988/04/04 | 489 | 498 | 486 | 498 | 1,948,000 |
1988/04/02 | 481 | 490 | 478 | 484 | 1,380,000 |
1988/04/01 | 475 | 481 | 473 | 480 | 1,283,000 |
1988/03/31 | 469 | 473 | 465 | 470 | 1,091,000 |
1988/03/30 | 464 | 469 | 464 | 465 | 312,000 |
1988/03/29 | 459 | 464 | 454 | 459 | 422,000 |
1988/03/28 | 445 | 466 | 445 | 464 | 416,000 |
1988/03/28 | 1 -> 1.03 分割 | ||||
1988/03/26 | 476 | 476 | 464 | 467 | 709,000 |
1988/03/25 | 479 | 480 | 475 | 479 | 655,000 |
1988/03/24 | 484 | 484 | 480 | 482 | 669,000 |
1988/03/23 | 485 | 487 | 480 | 485 | 605,000 |
1988/03/22 | 487 | 487 | 480 | 480 | 694,000 |
1988/03/18 | 490 | 490 | 485 | 487 | 505,000 |
1988/03/17 | 489 | 490 | 487 | 490 | 712,000 |
1988/03/16 | 487 | 494 | 487 | 492 | 2,648,999 |
1988/03/15 | 477 | 486 | 475 | 482 | 2,246,000 |
1988/03/14 | 470 | 481 | 470 | 477 | 2,077,000 |
1988/03/11 | 466 | 471 | 466 | 467 | 348,000 |
1988/03/10 | 470 | 474 | 462 | 468 | 791,000 |
1988/03/09 | 469 | 470 | 464 | 470 | 721,000 |
1988/03/08 | 465 | 470 | 465 | 467 | 443,000 |
1988/03/07 | 470 | 473 | 466 | 466 | 614,000 |
1988/03/05 | 476 | 477 | 465 | 465 | 649,000 |
1988/03/04 | 467 | 478 | 464 | 473 | 1,040,000 |
1988/03/03 | 473 | 475 | 470 | 470 | 1,051,000 |
1988/03/02 | 477 | 480 | 472 | 472 | 1,179,000 |
1988/03/01 | 480 | 488 | 476 | 480 | 3,594,999 |
1988/02/29 | 484 | 485 | 476 | 480 | 1,763,000 |
1988/02/27 | 474 | 485 | 471 | 484 | 4,224,999 |
1988/02/26 | 463 | 477 | 460 | 474 | 4,126,999 |
1988/02/25 | 460 | 466 | 455 | 465 | 1,350,000 |
1988/02/24 | 456 | 466 | 453 | 464 | 2,621,999 |
1988/02/23 | 460 | 461 | 453 | 458 | 1,676,000 |
1988/02/22 | 454 | 459 | 452 | 459 | 1,532,000 |
1988/02/19 | 441 | 460 | 441 | 455 | 2,802,999 |
1988/02/18 | 433 | 447 | 431 | 442 | 1,511,000 |
1988/02/17 | 435 | 437 | 429 | 430 | 878,000 |
1988/02/16 | 434 | 437 | 425 | 435 | 798,000 |
1988/02/15 | 438 | 438 | 430 | 435 | 317,000 |
1988/02/12 | 428 | 433 | 423 | 433 | 343,000 |
1988/02/10 | 422 | 429 | 422 | 428 | 230,000 |
1988/02/09 | 425 | 430 | 423 | 423 | 264,000 |
1988/02/08 | 430 | 433 | 425 | 425 | 292,000 |
1988/02/06 | 423 | 429 | 423 | 425 | 156,000 |
1988/02/05 | 420 | 426 | 420 | 421 | 409,000 |
1988/02/04 | 420 | 425 | 419 | 420 | 222,000 |
1988/02/03 | 421 | 425 | 419 | 421 | 210,000 |
1988/02/02 | 420 | 424 | 419 | 420 | 219,000 |
1988/02/01 | 418 | 422 | 417 | 422 | 220,000 |
1988/01/30 | 421 | 424 | 416 | 416 | 310,000 |
1988/01/29 | 429 | 430 | 420 | 421 | 200,000 |
1988/01/28 | 422 | 428 | 420 | 427 | 217,000 |
1988/01/27 | 417 | 420 | 415 | 417 | 368,000 |
1988/01/26 | 420 | 420 | 415 | 416 | 353,000 |
1988/01/25 | 420 | 423 | 415 | 415 | 272,000 |
1988/01/23 | 424 | 424 | 415 | 415 | 260,000 |
1988/01/22 | 416 | 424 | 415 | 415 | 438,000 |
1988/01/21 | 425 | 430 | 410 | 415 | 528,000 |
1988/01/20 | 441 | 441 | 437 | 440 | 350,000 |
1988/01/19 | 441 | 441 | 429 | 436 | 698,000 |
1988/01/18 | 436 | 446 | 434 | 436 | 408,000 |
1988/01/14 | 435 | 436 | 430 | 434 | 279,000 |
1988/01/13 | 439 | 440 | 427 | 427 | 348,000 |
1988/01/12 | 445 | 451 | 427 | 435 | 1,371,000 |
1988/01/11 | 449 | 449 | 441 | 444 | 1,327,000 |
1988/01/08 | 440 | 445 | 431 | 431 | 1,446,000 |
1988/01/07 | 430 | 434 | 421 | 430 | 1,310,000 |
1988/01/06 | 425 | 425 | 419 | 425 | 301,000 |
1988/01/05 | 424 | 424 | 411 | 420 | 210,000 |
1988/01/04 | 400 | 409 | 399 | 409 | 130,000 |