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 |
---|---|---|---|---|---|
1992/12/30 | 535 | 542 | 520 | 520 | 164,000 |
1992/12/29 | 535 | 544 | 535 | 542 | 203,000 |
1992/12/28 | 545 | 545 | 535 | 535 | 197,000 |
1992/12/25 | 544 | 550 | 527 | 545 | 157,000 |
1992/12/24 | 554 | 554 | 525 | 525 | 236,000 |
1992/12/22 | 538 | 550 | 538 | 550 | 200,000 |
1992/12/21 | 555 | 555 | 548 | 550 | 330,000 |
1992/12/18 | 545 | 555 | 545 | 555 | 351,000 |
1992/12/17 | 547 | 560 | 545 | 555 | 249,000 |
1992/12/16 | 550 | 559 | 535 | 547 | 292,000 |
1992/12/15 | 550 | 556 | 540 | 550 | 405,000 |
1992/12/14 | 555 | 555 | 539 | 550 | 83,000 |
1992/12/11 | 553 | 556 | 548 | 550 | 1,109,000 |
1992/12/10 | 543 | 549 | 543 | 544 | 253,000 |
1992/12/09 | 529 | 544 | 529 | 534 | 204,000 |
1992/12/08 | 526 | 526 | 520 | 521 | 227,000 |
1992/12/07 | 512 | 522 | 512 | 516 | 75,000 |
1992/12/04 | 525 | 530 | 521 | 522 | 176,000 |
1992/12/03 | 540 | 540 | 532 | 533 | 188,000 |
1992/12/02 | 545 | 545 | 535 | 539 | 176,000 |
1992/12/01 | 547 | 550 | 535 | 535 | 255,000 |
1992/11/30 | 547 | 547 | 536 | 547 | 140,000 |
1992/11/27 | 537 | 550 | 535 | 547 | 296,000 |
1992/11/26 | 532 | 547 | 531 | 547 | 414,000 |
1992/11/25 | 540 | 540 | 530 | 531 | 263,000 |
1992/11/24 | 539 | 540 | 533 | 533 | 306,000 |
1992/11/20 | 512 | 540 | 512 | 539 | 273,000 |
1992/11/19 | 525 | 528 | 521 | 522 | 279,000 |
1992/11/18 | 511 | 525 | 503 | 521 | 523,000 |
1992/11/17 | 505 | 510 | 501 | 501 | 200,000 |
1992/11/16 | 512 | 517 | 507 | 507 | 82,000 |
1992/11/13 | 520 | 525 | 506 | 511 | 1,002,000 |
1992/11/12 | 500 | 510 | 500 | 510 | 218,000 |
1992/11/11 | 500 | 507 | 497 | 504 | 564,000 |
1992/11/10 | 500 | 510 | 500 | 500 | 215,000 |
1992/11/09 | 524 | 524 | 509 | 510 | 337,000 |
1992/11/06 | 536 | 539 | 525 | 527 | 419,000 |
1992/11/05 | 543 | 547 | 536 | 536 | 451,000 |
1992/11/04 | 540 | 543 | 537 | 538 | 210,000 |
1992/11/02 | 540 | 545 | 536 | 542 | 103,000 |
1992/10/30 | 547 | 550 | 540 | 540 | 194,000 |
1992/10/29 | 550 | 554 | 547 | 547 | 183,000 |
1992/10/28 | 560 | 565 | 547 | 547 | 234,000 |
1992/10/27 | 560 | 560 | 554 | 559 | 147,000 |
1992/10/26 | 571 | 572 | 557 | 557 | 143,000 |
1992/10/23 | 565 | 573 | 560 | 572 | 112,000 |
1992/10/22 | 546 | 574 | 546 | 555 | 268,000 |
1992/10/21 | 549 | 555 | 546 | 554 | 244,000 |
1992/10/20 | 560 | 560 | 547 | 547 | 327,000 |
1992/10/19 | 555 | 564 | 549 | 550 | 346,000 |
1992/10/16 | 565 | 572 | 565 | 565 | 213,000 |
1992/10/15 | 562 | 575 | 562 | 575 | 282,000 |
1992/10/14 | 584 | 588 | 570 | 570 | 394,000 |
1992/10/13 | 563 | 583 | 563 | 580 | 196,000 |
1992/10/12 | 580 | 581 | 567 | 573 | 191,000 |
1992/10/09 | 580 | 583 | 569 | 570 | 1,592,000 |
1992/10/08 | 575 | 592 | 575 | 592 | 318,000 |
1992/10/07 | 570 | 593 | 570 | 580 | 596,000 |
1992/10/06 | 562 | 580 | 554 | 580 | 227,000 |
1992/10/05 | 558 | 564 | 558 | 563 | 280,000 |
1992/10/02 | 580 | 585 | 578 | 578 | 409,000 |
1992/10/01 | 576 | 582 | 560 | 579 | 398,000 |
1992/09/30 | 572 | 583 | 570 | 575 | 397,000 |
1992/09/29 | 580 | 589 | 560 | 570 | 231,000 |
1992/09/28 | 591 | 595 | 580 | 580 | 364,000 |
1992/09/25 | 594 | 599 | 590 | 591 | 658,000 |
1992/09/24 | 590 | 599 | 589 | 589 | 495,000 |
1992/09/22 | 582 | 592 | 575 | 575 | 517,000 |
1992/09/21 | 595 | 595 | 560 | 562 | 396,000 |
1992/09/18 | 582 | 585 | 559 | 585 | 442,000 |
1992/09/17 | 578 | 600 | 578 | 589 | 955,000 |
1992/09/16 | 586 | 587 | 551 | 587 | 327,000 |
1992/09/14 | 566 | 590 | 562 | 589 | 540,000 |
1992/09/11 | 590 | 604 | 559 | 560 | 2,154,000 |
1992/09/10 | 580 | 592 | 571 | 586 | 1,004,000 |
1992/09/09 | 560 | 580 | 560 | 579 | 596,000 |
1992/09/08 | 567 | 584 | 562 | 562 | 732,000 |
1992/09/07 | 585 | 592 | 580 | 587 | 912,000 |
1992/09/04 | 570 | 588 | 567 | 585 | 1,134,000 |
1992/09/03 | 551 | 570 | 548 | 569 | 541,000 |
1992/09/02 | 559 | 562 | 541 | 550 | 351,000 |
1992/09/01 | 565 | 569 | 550 | 569 | 296,000 |
1992/08/31 | 560 | 579 | 550 | 570 | 554,000 |
1992/08/28 | 550 | 589 | 546 | 570 | 924,000 |
1992/08/27 | 530 | 564 | 530 | 560 | 737,000 |
1992/08/26 | 511 | 535 | 511 | 530 | 450,000 |
1992/08/25 | 515 | 534 | 513 | 515 | 474,000 |
1992/08/24 | 524 | 534 | 500 | 515 | 795,000 |
1992/08/21 | 485 | 523 | 485 | 515 | 854,000 |
1992/08/20 | 478 | 498 | 478 | 495 | 405,000 |
1992/08/19 | 471 | 480 | 461 | 478 | 272,000 |
1992/08/18 | 477 | 477 | 465 | 466 | 148,000 |
1992/08/17 | 485 | 485 | 477 | 477 | 286,000 |
1992/08/14 | 480 | 495 | 480 | 481 | 600,000 |
1992/08/13 | 500 | 502 | 485 | 485 | 209,000 |
1992/08/12 | 493 | 510 | 493 | 500 | 369,000 |
1992/08/11 | 514 | 517 | 499 | 500 | 780,000 |
1992/08/10 | 517 | 520 | 505 | 516 | 398,000 |
1992/08/07 | 524 | 535 | 524 | 527 | 227,000 |
1992/08/06 | 535 | 548 | 530 | 544 | 197,000 |
1992/08/05 | 538 | 550 | 535 | 545 | 210,000 |
1992/08/04 | 540 | 540 | 521 | 533 | 286,000 |
1992/08/03 | 535 | 550 | 535 | 541 | 207,000 |
1992/07/31 | 540 | 560 | 535 | 555 | 347,000 |
1992/07/30 | 510 | 540 | 510 | 540 | 360,000 |
1992/07/29 | 526 | 528 | 510 | 518 | 410,000 |
1992/07/28 | 506 | 530 | 506 | 526 | 216,000 |
1992/07/27 | 535 | 535 | 505 | 512 | 396,000 |
1992/07/24 | 530 | 530 | 511 | 515 | 440,000 |
1992/07/23 | 505 | 545 | 505 | 537 | 285,000 |
1992/07/22 | 523 | 530 | 501 | 512 | 673,000 |
1992/07/21 | 527 | 537 | 517 | 520 | 407,000 |
1992/07/20 | 548 | 548 | 517 | 517 | 450,000 |
1992/07/17 | 567 | 567 | 550 | 551 | 409,000 |
1992/07/16 | 568 | 577 | 565 | 565 | 967,000 |
1992/07/15 | 569 | 575 | 565 | 568 | 1,265,000 |
1992/07/14 | 563 | 572 | 552 | 565 | 524,000 |
1992/07/13 | 557 | 567 | 552 | 567 | 427,000 |
1992/07/10 | 561 | 561 | 551 | 557 | 851,000 |
1992/07/09 | 549 | 555 | 540 | 551 | 470,000 |
1992/07/08 | 536 | 541 | 533 | 540 | 273,000 |
1992/07/07 | 542 | 550 | 537 | 538 | 352,000 |
1992/07/06 | 536 | 540 | 531 | 532 | 178,000 |
1992/07/03 | 540 | 550 | 531 | 531 | 632,000 |
1992/07/02 | 523 | 538 | 522 | 537 | 394,000 |
1992/07/01 | 510 | 526 | 510 | 526 | 392,000 |
1992/06/30 | 516 | 524 | 505 | 511 | 323,000 |
1992/06/29 | 530 | 530 | 506 | 506 | 172,000 |
1992/06/26 | 530 | 530 | 502 | 521 | 380,000 |
1992/06/25 | 508 | 530 | 503 | 530 | 311,000 |
1992/06/24 | 520 | 525 | 502 | 510 | 357,000 |
1992/06/23 | 520 | 525 | 515 | 515 | 279,000 |
1992/06/22 | 545 | 545 | 516 | 526 | 667,000 |
1992/06/19 | 541 | 542 | 526 | 532 | 521,000 |
1992/06/18 | 531 | 552 | 521 | 521 | 672,000 |
1992/06/17 | 556 | 570 | 548 | 548 | 515,000 |
1992/06/16 | 571 | 575 | 558 | 575 | 358,000 |
1992/06/15 | 581 | 582 | 571 | 571 | 726,000 |
1992/06/12 | 575 | 591 | 575 | 591 | 3,371,000 |
1992/06/11 | 583 | 589 | 575 | 575 | 609,000 |
1992/06/10 | 580 | 584 | 571 | 583 | 520,000 |
1992/06/09 | 563 | 571 | 563 | 571 | 171,000 |
1992/06/08 | 575 | 575 | 555 | 561 | 388,000 |
1992/06/05 | 571 | 576 | 561 | 572 | 305,000 |
1992/06/04 | 575 | 575 | 561 | 566 | 252,000 |
1992/06/03 | 576 | 581 | 575 | 580 | 286,000 |
1992/06/02 | 580 | 585 | 552 | 576 | 510,000 |
1992/06/01 | 570 | 585 | 570 | 570 | 456,000 |
1992/05/29 | 564 | 576 | 560 | 574 | 664,000 |
1992/05/28 | 546 | 550 | 540 | 544 | 428,000 |
1992/05/27 | 550 | 562 | 540 | 541 | 496,000 |
1992/05/26 | 562 | 564 | 540 | 540 | 290,000 |
1992/05/25 | 565 | 565 | 555 | 562 | 436,000 |
1992/05/22 | 560 | 563 | 550 | 551 | 355,000 |
1992/05/21 | 553 | 563 | 544 | 560 | 768,000 |
1992/05/20 | 565 | 565 | 541 | 543 | 423,000 |
1992/05/19 | 540 | 567 | 540 | 565 | 483,000 |
1992/05/18 | 550 | 550 | 531 | 535 | 179,000 |
1992/05/15 | 555 | 556 | 536 | 536 | 250,000 |
1992/05/14 | 565 | 569 | 560 | 562 | 365,000 |
1992/05/13 | 559 | 559 | 540 | 555 | 312,000 |
1992/05/12 | 553 | 560 | 547 | 550 | 657,000 |
1992/05/11 | 554 | 558 | 545 | 550 | 399,000 |
1992/05/08 | 548 | 553 | 538 | 550 | 433,000 |
1992/05/07 | 529 | 550 | 515 | 550 | 591,000 |
1992/05/06 | 519 | 540 | 510 | 539 | 359,000 |
1992/05/01 | 513 | 520 | 508 | 515 | 270,000 |
1992/04/30 | 519 | 519 | 509 | 509 | 373,000 |
1992/04/28 | 527 | 528 | 515 | 516 | 688,000 |
1992/04/27 | 521 | 528 | 520 | 524 | 277,000 |
1992/04/24 | 522 | 532 | 509 | 532 | 494,000 |
1992/04/23 | 499 | 513 | 498 | 512 | 372,000 |
1992/04/22 | 500 | 504 | 491 | 500 | 367,000 |
1992/04/21 | 484 | 496 | 484 | 490 | 472,000 |
1992/04/20 | 499 | 500 | 481 | 489 | 353,000 |
1992/04/17 | 495 | 507 | 495 | 498 | 378,000 |
1992/04/16 | 509 | 525 | 500 | 515 | 534,000 |
1992/04/15 | 495 | 505 | 491 | 505 | 426,000 |
1992/04/14 | 478 | 485 | 450 | 485 | 397,000 |
1992/04/13 | 490 | 492 | 475 | 480 | 424,000 |
1992/04/10 | 490 | 495 | 478 | 478 | 238,000 |
1992/04/09 | 469 | 475 | 460 | 460 | 345,000 |
1992/04/08 | 490 | 500 | 469 | 473 | 396,000 |
1992/04/07 | 540 | 540 | 503 | 505 | 244,000 |
1992/04/06 | 535 | 535 | 520 | 530 | 346,000 |
1992/04/03 | 553 | 561 | 504 | 525 | 450,000 |
1992/04/02 | 575 | 578 | 543 | 551 | 424,000 |
1992/04/01 | 603 | 603 | 576 | 576 | 287,000 |
1992/03/31 | 619 | 620 | 600 | 603 | 170,000 |
1992/03/30 | 618 | 620 | 608 | 619 | 117,000 |
1992/03/27 | 620 | 630 | 608 | 617 | 145,000 |
1992/03/26 | 620 | 623 | 608 | 620 | 172,000 |
1992/03/25 | 615 | 620 | 605 | 620 | 261,000 |
1992/03/24 | 617 | 624 | 612 | 623 | 237,000 |
1992/03/23 | 632 | 638 | 627 | 634 | 216,000 |
1992/03/19 | 636 | 656 | 629 | 656 | 553,000 |
1992/03/18 | 629 | 638 | 616 | 629 | 251,000 |
1992/03/17 | 628 | 635 | 625 | 629 | 223,000 |
1992/03/16 | 645 | 647 | 616 | 628 | 199,000 |
1992/03/13 | 648 | 657 | 640 | 657 | 1,592,000 |
1992/03/12 | 631 | 663 | 630 | 658 | 152,000 |
1992/03/11 | 648 | 648 | 628 | 631 | 142,000 |
1992/03/10 | 659 | 659 | 646 | 648 | 148,000 |
1992/03/09 | 659 | 660 | 642 | 650 | 111,000 |
1992/03/06 | 631 | 644 | 630 | 644 | 99,000 |
1992/03/05 | 644 | 645 | 631 | 631 | 217,000 |
1992/03/04 | 656 | 664 | 641 | 645 | 146,000 |
1992/03/03 | 657 | 665 | 657 | 657 | 86,000 |
1992/03/02 | 663 | 670 | 655 | 656 | 165,000 |
1992/02/28 | 661 | 661 | 652 | 652 | 249,000 |
1992/02/27 | 674 | 675 | 651 | 651 | 186,000 |
1992/02/26 | 660 | 675 | 650 | 664 | 144,000 |
1992/02/25 | 645 | 660 | 641 | 660 | 96,000 |
1992/02/24 | 679 | 679 | 655 | 655 | 139,000 |
1992/02/21 | 682 | 685 | 674 | 680 | 244,000 |
1992/02/20 | 677 | 681 | 674 | 676 | 132,000 |
1992/02/19 | 660 | 676 | 655 | 674 | 135,000 |
1992/02/18 | 687 | 687 | 676 | 676 | 195,000 |
1992/02/17 | 662 | 685 | 660 | 680 | 170,000 |
1992/02/14 | 670 | 671 | 661 | 662 | 169,000 |
1992/02/13 | 672 | 673 | 660 | 660 | 257,000 |
1992/02/12 | 692 | 695 | 670 | 672 | 94,000 |
1992/02/10 | 710 | 710 | 691 | 692 | 111,000 |
1992/02/07 | 713 | 718 | 705 | 705 | 212,000 |
1992/02/06 | 705 | 720 | 703 | 705 | 270,000 |
1992/02/05 | 682 | 701 | 682 | 691 | 133,000 |
1992/02/04 | 691 | 693 | 670 | 692 | 138,000 |
1992/02/03 | 670 | 705 | 670 | 696 | 143,000 |
1992/01/31 | 675 | 698 | 670 | 670 | 279,000 |
1992/01/30 | 660 | 670 | 660 | 666 | 200,000 |
1992/01/29 | 660 | 668 | 649 | 655 | 130,000 |
1992/01/28 | 655 | 662 | 652 | 660 | 189,000 |
1992/01/27 | 665 | 670 | 650 | 657 | 1,398,000 |
1992/01/24 | 672 | 675 | 659 | 675 | 287,000 |
1992/01/23 | 656 | 690 | 653 | 675 | 167,000 |
1992/01/22 | 650 | 664 | 644 | 646 | 453,000 |
1992/01/21 | 660 | 660 | 642 | 656 | 196,000 |
1992/01/20 | 670 | 676 | 630 | 630 | 230,000 |
1992/01/17 | 680 | 685 | 675 | 676 | 280,000 |
1992/01/16 | 696 | 696 | 682 | 685 | 347,000 |
1992/01/14 | 685 | 691 | 685 | 686 | 195,000 |
1992/01/13 | 702 | 703 | 691 | 691 | 233,000 |
1992/01/10 | 722 | 722 | 701 | 703 | 434,000 |
1992/01/09 | 729 | 740 | 721 | 730 | 221,000 |
1992/01/08 | 722 | 732 | 710 | 732 | 130,000 |
1992/01/07 | 747 | 747 | 735 | 735 | 240,000 |
1992/01/06 | 745 | 745 | 742 | 744 | 161,000 |