日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,200 1,200 1,170 1,180 254,000
1989/12/28 1,210 1,210 1,180 1,190 408,000
1989/12/27 1,220 1,220 1,190 1,190 761,000
1989/12/26 1,190 1,210 1,180 1,210 1,181,000
1989/12/25 1,210 1,220 1,170 1,180 509,000
1989/12/22 1,230 1,230 1,190 1,200 873,000
1989/12/21 1,200 1,220 1,180 1,190 831,000
1989/12/20 1,250 1,260 1,190 1,220 4,478,000
1989/12/19 1,180 1,260 1,170 1,240 8,782,000
1989/12/18 1,190 1,200 1,170 1,190 483,000
1989/12/15 1,200 1,200 1,170 1,190 502,000
1989/12/14 1,190 1,200 1,180 1,190 967,000
1989/12/13 1,200 1,210 1,180 1,200 896,000
1989/12/12 1,180 1,210 1,170 1,190 2,780,000
1989/12/11 1,150 1,180 1,150 1,160 660,000
1989/12/08 1,150 1,180 1,130 1,160 1,752,000
1989/12/07 1,160 1,170 1,140 1,140 1,294,000
1989/12/06 1,150 1,180 1,150 1,180 1,177,000
1989/12/05 1,190 1,190 1,140 1,170 1,211,000
1989/12/04 1,160 1,180 1,150 1,170 1,556,000
1989/12/01 1,170 1,190 1,150 1,160 1,747,000
1989/11/30 1,180 1,180 1,160 1,170 731,000
1989/11/29 1,200 1,210 1,160 1,180 2,196,000
1989/11/28 1,240 1,240 1,200 1,220 2,665,000
1989/11/27 1,230 1,260 1,220 1,230 2,865,000
1989/11/24 1,190 1,250 1,170 1,250 7,274,000
1989/11/22 1,170 1,200 1,160 1,190 3,799,000
1989/11/21 1,180 1,180 1,160 1,160 2,646,000
1989/11/20 1,150 1,170 1,150 1,150 808,000
1989/11/17 1,150 1,180 1,150 1,160 2,658,000
1989/11/16 1,170 1,200 1,150 1,150 6,301,000
1989/11/15 1,140 1,180 1,130 1,160 12,594,000
1989/11/14 1,090 1,110 1,090 1,110 1,393,000
1989/11/13 1,090 1,090 1,070 1,070 326,000
1989/11/10 1,080 1,100 1,080 1,090 933,000
1989/11/09 1,080 1,100 1,070 1,070 1,686,000
1989/11/08 1,120 1,130 1,060 1,060 2,255,000
1989/11/07 1,070 1,120 1,050 1,100 3,872,000
1989/11/06 1,040 1,060 1,040 1,060 337,000
1989/11/02 1,050 1,060 1,030 1,050 852,000
1989/11/01 1,030 1,070 1,030 1,040 1,223,000
1989/10/31 1,030 1,050 1,020 1,030 372,000
1989/10/30 1,020 1,050 1,020 1,050 382,000
1989/10/27 1,040 1,060 1,010 1,020 1,033,000
1989/10/26 1,040 1,040 1,030 1,030 562,000
1989/10/25 1,050 1,060 1,030 1,030 287,000
1989/10/24 1,070 1,070 1,040 1,040 384,000
1989/10/23 1,060 1,060 1,030 1,030 574,000
1989/10/20 1,050 1,060 1,040 1,040 654,000
1989/10/19 1,080 1,080 1,040 1,060 586,000
1989/10/18 1,020 1,090 1,020 1,050 1,361,000
1989/10/17 1,040 1,050 1,010 1,020 781,000
1989/10/16 1,010 1,030 1,010 1,020 481,000
1989/10/13 1,030 1,060 1,020 1,050 361,000
1989/10/12 1,030 1,050 1,020 1,020 804,000
1989/10/11 1,080 1,080 1,020 1,030 947,000
1989/10/09 1,080 1,090 1,060 1,070 689,000
1989/10/06 1,100 1,120 1,070 1,090 905,000
1989/10/05 1,110 1,120 1,100 1,120 741,000
1989/10/04 1,130 1,140 1,100 1,130 1,657,000
1989/10/03 1,100 1,130 1,090 1,130 1,526,000
1989/10/02 1,110 1,130 1,090 1,110 1,777,000
1989/09/29 1,130 1,130 1,100 1,110 1,333,000
1989/09/28 1,120 1,150 1,110 1,120 5,356,000
1989/09/27 1,060 1,120 1,060 1,110 7,454,000
1989/09/26 1,060 1,070 1,040 1,060 1,408,000
1989/09/25 1,070 1,070 1,060 1,060 776,000
1989/09/22 1,070 1,080 1,050 1,060 2,139,000
1989/09/21 1,070 1,070 1,050 1,050 1,225,000
1989/09/20 1,060 1,080 1,060 1,060 2,704,000
1989/09/19 1,050 1,060 1,040 1,060 1,266,000
1989/09/18 1,060 1,060 1,040 1,040 1,086,000
1989/09/14 1,050 1,060 1,030 1,050 1,087,000
1989/09/13 1,040 1,060 1,030 1,050 3,406,000
1989/09/12 1,020 1,030 1,000 1,020 1,033,000
1989/09/11 1,010 1,010 991 1,000 211,000
1989/09/08 1,010 1,010 995 1,010 857,000
1989/09/07 1,000 1,020 998 1,000 571,000
1989/09/06 1,000 1,030 995 1,020 1,153,000
1989/09/05 1,040 1,040 1,010 1,020 527,000
1989/09/04 1,040 1,040 1,020 1,040 1,091,000
1989/09/01 1,050 1,070 1,030 1,040 4,847,000
1989/08/31 1,020 1,050 1,010 1,040 2,657,000
1989/08/30 1,010 1,020 1,010 1,020 1,424,000
1989/08/29 1,020 1,020 1,000 1,000 1,602,000
1989/08/28 985 999 985 999 512,000
1989/08/25 990 994 981 985 521,000
1989/08/24 993 995 985 991 366,000
1989/08/23 995 1,010 983 983 793,000
1989/08/22 976 987 976 983 703,000
1989/08/21 976 980 976 976 202,000
1989/08/18 983 990 977 980 219,000
1989/08/17 994 995 984 990 461,000
1989/08/16 980 999 980 984 499,000
1989/08/15 989 990 975 990 183,000
1989/08/14 968 975 968 969 133,000
1989/08/11 970 975 965 965 250,000
1989/08/10 981 990 970 970 438,000
1989/08/09 998 998 980 980 274,000
1989/08/08 993 998 986 986 242,000
1989/08/07 1,000 1,000 991 995 231,000
1989/08/04 994 1,010 994 997 396,000
1989/08/03 1,030 1,040 996 1,010 1,971,000
1989/08/02 995 1,020 995 1,020 1,740,000
1989/08/01 986 998 986 991 350,000
1989/07/31 988 999 988 995 245,000
1989/07/28 1,000 1,000 985 985 624,000
1989/07/27 996 1,000 995 1,000 1,114,000
1989/07/26 998 1,010 995 1,000 2,382,000
1989/07/25 990 995 985 992 775,000
1989/07/24 995 995 973 985 672,000
1989/07/21 972 985 970 985 470,000
1989/07/20 975 985 975 975 335,000
1989/07/19 988 989 970 980 333,000
1989/07/18 985 994 978 978 672,000
1989/07/17 995 995 985 987 738,000
1989/07/14 997 997 989 995 1,516,000
1989/07/13 990 1,010 985 988 2,690,000
1989/07/12 977 987 969 987 1,036,000
1989/07/11 970 990 966 987 1,080,000
1989/07/10 960 974 955 969 396,000
1989/07/07 959 965 950 965 974,000
1989/07/06 941 953 940 948 984,000
1989/07/05 928 939 928 931 275,000
1989/07/04 925 935 925 928 319,000
1989/07/03 925 925 915 925 288,000
1989/06/30 930 939 919 919 679,000
1989/06/29 945 950 925 930 521,000
1989/06/28 965 970 945 945 801,000
1989/06/27 968 975 961 965 773,000
1989/06/26 949 969 942 968 900,000
1989/06/23 950 965 945 946 1,135,000
1989/06/22 935 950 935 945 252,000
1989/06/21 926 945 924 938 460,000
1989/06/20 910 940 910 924 275,000
1989/06/19 922 928 916 916 278,000
1989/06/16 932 950 920 932 381,000
1989/06/15 956 960 931 932 609,000
1989/06/14 960 962 946 946 623,000
1989/06/13 971 976 967 972 772,000
1989/06/12 965 980 960 980 1,237,000
1989/06/09 974 980 960 960 469,000
1989/06/08 965 980 965 965 340,000
1989/06/07 969 985 955 965 777,000
1989/06/06 950 970 940 969 1,027,000
1989/06/05 990 990 955 960 817,000
1989/06/02 990 990 950 980 743,000
1989/06/01 1,000 1,010 980 990 1,647,000
1989/05/31 1,000 1,010 992 998 767,000
1989/05/30 1,010 1,010 990 1,000 982,000
1989/05/29 1,000 1,020 983 990 1,299,000
1989/05/26 1,020 1,030 981 983 1,360,000
1989/05/25 970 1,040 970 1,020 4,146,000
1989/05/24 988 988 971 980 964,000
1989/05/23 980 995 975 991 473,000
1989/05/22 985 1,040 985 1,000 1,630,000
1989/05/19 1,000 1,010 996 1,000 390,000
1989/05/18 1,010 1,020 995 1,020 865,000
1989/05/17 1,020 1,030 1,010 1,020 381,000
1989/05/16 1,030 1,040 1,020 1,040 345,000
1989/05/15 1,010 1,030 1,010 1,030 522,000
1989/05/12 1,060 1,070 1,020 1,030 1,800,000
1989/05/11 1,040 1,050 1,020 1,050 1,074,000
1989/05/10 1,030 1,040 1,020 1,020 837,000
1989/05/09 1,060 1,070 1,030 1,050 963,000
1989/05/08 1,100 1,100 1,050 1,060 1,149,000
1989/05/02 1,070 1,100 1,070 1,080 3,603,000
1989/05/01 1,050 1,060 1,030 1,060 2,623,000
1989/04/28 1,040 1,050 1,020 1,030 1,707,000
1989/04/27 1,030 1,060 1,020 1,030 4,364,000
1989/04/26 1,000 1,020 993 1,010 1,814,000
1989/04/25 973 999 971 990 892,000
1989/04/24 991 998 973 973 409,000
1989/04/21 982 1,000 971 999 739,000
1989/04/20 1,000 1,010 990 991 1,462,000
1989/04/19 1,020 1,020 1,000 1,000 1,548,000
1989/04/18 985 1,030 982 1,020 2,161,000
1989/04/17 982 993 970 980 1,094,000
1989/04/14 980 998 980 985 682,000
1989/04/13 1,000 1,000 995 1,000 862,000
1989/04/12 1,010 1,030 996 1,000 2,778,000
1989/04/11 991 1,010 986 999 1,387,000
1989/04/10 1,000 1,020 992 1,000 1,892,000
1989/04/07 1,000 1,030 998 1,010 4,906,000
1989/04/06 992 1,010 976 1,000 3,080,000
1989/04/05 990 1,010 980 992 4,269,000
1989/04/04 977 995 976 990 2,775,000
1989/04/03 980 980 966 970 2,533,000
1989/03/31 982 982 963 967 5,298,000
1989/03/30 964 964 944 962 5,538,000
1989/03/29 916 938 909 934 4,956,000
1989/03/28 916 916 899 905 1,042,000
1989/03/27 880 885 875 881 832,000
1989/03/24 898 898 883 885 544,000
1989/03/23 881 895 880 890 743,000
1989/03/22 900 900 880 881 621,000
1989/03/20 880 900 880 882 862,000
1989/03/17 897 905 891 900 1,269,000
1989/03/16 896 899 890 894 1,541,000
1989/03/15 860 893 860 876 2,022,000
1989/03/14 848 855 846 850 1,434,000
1989/03/13 864 865 845 845 998,000
1989/03/10 872 875 865 865 680,000
1989/03/09 885 885 870 880 1,047,000
1989/03/08 900 905 875 895 1,160,000
1989/03/07 877 905 873 893 1,124,000
1989/03/06 885 900 865 885 840,000
1989/03/03 890 890 880 885 864,000
1989/03/02 890 895 880 890 625,000
1989/03/01 910 918 895 895 1,797,000
1989/02/28 909 910 895 905 1,456,000
1989/02/27 890 912 886 900 1,386,000
1989/02/23 900 903 878 890 1,960,000
1989/02/22 890 907 887 890 3,864,000
1989/02/21 870 904 865 886 7,550,000
1989/02/20 864 877 860 870 1,185,000
1989/02/17 868 877 855 865 1,357,000
1989/02/16 879 880 858 858 1,209,000
1989/02/15 861 880 861 879 2,402,000
1989/02/14 840 864 838 855 1,504,000
1989/02/13 842 845 839 842 1,122,000
1989/02/10 852 864 847 847 1,898,000
1989/02/09 865 868 850 852 1,806,000
1989/02/08 875 885 865 865 2,512,000
1989/02/07 874 898 861 865 10,052,000
1989/02/06 852 874 845 874 8,216,000
1989/02/03 855 856 840 842 12,563,000
1989/02/02 820 835 818 835 4,878,000
1989/02/01 832 833 812 818 4,947,000
1989/01/31 796 828 796 828 9,163,000
1989/01/30 800 807 796 800 909,000
1989/01/28 807 807 797 802 1,041,000
1989/01/27 789 805 785 798 2,642,000
1989/01/26 795 795 782 789 1,545,000
1989/01/25 788 794 781 785 1,143,000
1989/01/24 795 799 781 790 1,105,000
1989/01/23 805 806 795 797 1,126,000
1989/01/20 795 807 786 805 2,930,000
1989/01/19 799 810 789 799 7,599,000
1989/01/18 797 805 786 789 8,011,000
1989/01/17 760 778 750 778 2,141,000
1989/01/13 757 759 745 755 1,137,000
1989/01/12 740 748 735 747 928,000
1989/01/11 746 757 745 750 1,087,000
1989/01/10 750 759 741 756 1,191,000
1989/01/09 718 748 718 748 1,118,000
1989/01/06 711 727 711 723 305,000
1989/01/05 737 740 718 720 590,000
1989/01/04 746 746 733 740 199,000

このページの先頭へ