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 |
---|---|---|---|---|---|
1993/12/30 | 511 | 513 | 493 | 493 | 89,000 |
1993/12/29 | 491 | 499 | 491 | 498 | 243,000 |
1993/12/28 | 480 | 510 | 480 | 500 | 435,000 |
1993/12/27 | 487 | 487 | 475 | 478 | 87,000 |
1993/12/24 | 492 | 496 | 487 | 487 | 248,000 |
1993/12/22 | 495 | 495 | 484 | 487 | 741,000 |
1993/12/21 | 492 | 495 | 475 | 491 | 182,000 |
1993/12/20 | 512 | 512 | 487 | 487 | 251,000 |
1993/12/17 | 505 | 514 | 500 | 514 | 240,000 |
1993/12/16 | 520 | 520 | 510 | 515 | 214,000 |
1993/12/15 | 493 | 509 | 488 | 504 | 173,000 |
1993/12/14 | 485 | 500 | 484 | 488 | 265,000 |
1993/12/13 | 480 | 484 | 475 | 475 | 107,000 |
1993/12/10 | 462 | 480 | 460 | 475 | 1,205,000 |
1993/12/09 | 465 | 477 | 465 | 469 | 262,000 |
1993/12/08 | 470 | 470 | 455 | 464 | 371,000 |
1993/12/07 | 485 | 490 | 481 | 485 | 148,000 |
1993/12/06 | 517 | 517 | 493 | 493 | 203,000 |
1993/12/03 | 488 | 509 | 488 | 509 | 89,000 |
1993/12/02 | 505 | 519 | 501 | 503 | 271,000 |
1993/12/01 | 490 | 500 | 470 | 490 | 276,000 |
1993/11/30 | 492 | 495 | 480 | 485 | 226,000 |
1993/11/29 | 483 | 485 | 457 | 478 | 272,000 |
1993/11/26 | 500 | 500 | 482 | 482 | 291,000 |
1993/11/25 | 497 | 501 | 490 | 490 | 262,000 |
1993/11/24 | 490 | 498 | 485 | 492 | 311,000 |
1993/11/22 | 491 | 492 | 483 | 485 | 354,000 |
1993/11/19 | 507 | 524 | 496 | 497 | 360,000 |
1993/11/18 | 505 | 515 | 502 | 502 | 183,000 |
1993/11/17 | 530 | 530 | 503 | 503 | 324,000 |
1993/11/16 | 502 | 524 | 495 | 520 | 204,000 |
1993/11/15 | 524 | 524 | 505 | 505 | 402,000 |
1993/11/12 | 515 | 530 | 515 | 521 | 755,000 |
1993/11/11 | 510 | 520 | 509 | 520 | 217,000 |
1993/11/10 | 498 | 524 | 494 | 506 | 551,000 |
1993/11/09 | 523 | 523 | 490 | 493 | 280,000 |
1993/11/08 | 525 | 534 | 501 | 525 | 259,000 |
1993/11/05 | 546 | 546 | 510 | 522 | 462,000 |
1993/11/04 | 553 | 560 | 545 | 546 | 275,000 |
1993/11/02 | 551 | 566 | 550 | 551 | 278,000 |
1993/11/01 | 561 | 562 | 550 | 551 | 137,000 |
1993/10/29 | 575 | 575 | 561 | 561 | 197,000 |
1993/10/28 | 580 | 583 | 561 | 561 | 296,000 |
1993/10/27 | 590 | 591 | 582 | 585 | 179,000 |
1993/10/26 | 589 | 597 | 585 | 591 | 150,000 |
1993/10/25 | 600 | 601 | 583 | 593 | 237,000 |
1993/10/22 | 605 | 605 | 582 | 582 | 268,000 |
1993/10/21 | 601 | 602 | 592 | 595 | 85,000 |
1993/10/20 | 605 | 610 | 590 | 607 | 303,000 |
1993/10/19 | 587 | 600 | 585 | 595 | 136,000 |
1993/10/18 | 595 | 595 | 585 | 585 | 146,000 |
1993/10/15 | 601 | 605 | 585 | 585 | 518,000 |
1993/10/14 | 586 | 605 | 585 | 600 | 178,000 |
1993/10/13 | 605 | 605 | 582 | 585 | 163,000 |
1993/10/12 | 601 | 606 | 595 | 605 | 354,000 |
1993/10/08 | 593 | 600 | 592 | 597 | 468,000 |
1993/10/07 | 598 | 600 | 594 | 594 | 261,000 |
1993/10/06 | 600 | 608 | 599 | 608 | 379,000 |
1993/10/05 | 618 | 620 | 606 | 610 | 157,000 |
1993/10/04 | 609 | 618 | 609 | 618 | 113,000 |
1993/10/01 | 612 | 614 | 603 | 609 | 140,000 |
1993/09/30 | 614 | 615 | 603 | 612 | 169,000 |
1993/09/29 | 616 | 616 | 609 | 615 | 115,000 |
1993/09/28 | 620 | 620 | 610 | 615 | 189,000 |
1993/09/27 | 607 | 610 | 600 | 602 | 217,000 |
1993/09/24 | 624 | 630 | 620 | 620 | 201,000 |
1993/09/22 | 616 | 616 | 601 | 604 | 214,000 |
1993/09/21 | 622 | 625 | 616 | 622 | 263,000 |
1993/09/20 | 618 | 625 | 610 | 612 | 136,000 |
1993/09/17 | 631 | 631 | 623 | 628 | 383,000 |
1993/09/16 | 650 | 650 | 621 | 621 | 181,000 |
1993/09/14 | 643 | 650 | 639 | 642 | 147,000 |
1993/09/13 | 645 | 645 | 637 | 643 | 239,000 |
1993/09/10 | 635 | 636 | 628 | 631 | 1,149,000 |
1993/09/09 | 641 | 646 | 626 | 635 | 182,000 |
1993/09/08 | 630 | 639 | 629 | 631 | 172,000 |
1993/09/07 | 640 | 650 | 633 | 645 | 45,000 |
1993/09/06 | 650 | 657 | 650 | 650 | 137,000 |
1993/09/03 | 642 | 659 | 632 | 657 | 246,000 |
1993/09/02 | 644 | 650 | 640 | 649 | 306,000 |
1993/09/01 | 640 | 649 | 634 | 634 | 245,000 |
1993/08/31 | 641 | 658 | 640 | 642 | 108,000 |
1993/08/30 | 650 | 660 | 636 | 659 | 129,000 |
1993/08/27 | 629 | 654 | 629 | 654 | 234,000 |
1993/08/26 | 639 | 639 | 629 | 635 | 84,000 |
1993/08/25 | 628 | 639 | 628 | 639 | 176,000 |
1993/08/24 | 628 | 639 | 628 | 638 | 55,000 |
1993/08/23 | 630 | 635 | 628 | 628 | 189,000 |
1993/08/20 | 639 | 640 | 627 | 628 | 347,000 |
1993/08/19 | 644 | 645 | 631 | 639 | 655,000 |
1993/08/18 | 650 | 665 | 635 | 643 | 354,000 |
1993/08/17 | 665 | 665 | 655 | 660 | 147,000 |
1993/08/16 | 644 | 669 | 633 | 665 | 240,000 |
1993/08/13 | 651 | 659 | 649 | 652 | 428,000 |
1993/08/12 | 660 | 661 | 650 | 650 | 355,000 |
1993/08/11 | 652 | 655 | 647 | 650 | 349,000 |
1993/08/10 | 660 | 666 | 649 | 650 | 223,000 |
1993/08/09 | 659 | 660 | 649 | 658 | 223,000 |
1993/08/06 | 650 | 657 | 645 | 657 | 182,000 |
1993/08/05 | 659 | 660 | 650 | 650 | 227,000 |
1993/08/04 | 667 | 667 | 655 | 659 | 299,000 |
1993/08/03 | 660 | 670 | 650 | 657 | 344,000 |
1993/08/02 | 660 | 660 | 651 | 660 | 187,000 |
1993/07/30 | 651 | 664 | 650 | 651 | 304,000 |
1993/07/29 | 640 | 665 | 630 | 660 | 283,000 |
1993/07/28 | 645 | 647 | 632 | 640 | 150,000 |
1993/07/27 | 660 | 660 | 640 | 641 | 336,000 |
1993/07/26 | 650 | 659 | 647 | 650 | 444,000 |
1993/07/23 | 653 | 653 | 647 | 650 | 221,000 |
1993/07/22 | 650 | 658 | 650 | 653 | 278,000 |
1993/07/21 | 664 | 664 | 654 | 658 | 329,000 |
1993/07/20 | 662 | 662 | 651 | 654 | 152,000 |
1993/07/19 | 664 | 664 | 649 | 663 | 633,000 |
1993/07/16 | 660 | 666 | 658 | 666 | 368,000 |
1993/07/15 | 658 | 663 | 651 | 660 | 335,000 |
1993/07/14 | 650 | 654 | 642 | 654 | 609,000 |
1993/07/13 | 642 | 650 | 635 | 650 | 273,000 |
1993/07/12 | 644 | 644 | 630 | 633 | 217,000 |
1993/07/09 | 618 | 645 | 618 | 637 | 573,000 |
1993/07/08 | 634 | 635 | 617 | 617 | 367,000 |
1993/07/07 | 636 | 640 | 627 | 634 | 245,000 |
1993/07/06 | 631 | 636 | 630 | 635 | 182,000 |
1993/07/05 | 633 | 633 | 622 | 622 | 196,000 |
1993/07/02 | 636 | 636 | 620 | 623 | 205,000 |
1993/07/01 | 613 | 640 | 613 | 638 | 155,000 |
1993/06/30 | 610 | 620 | 610 | 611 | 198,000 |
1993/06/29 | 610 | 629 | 610 | 611 | 163,000 |
1993/06/28 | 615 | 630 | 615 | 630 | 164,000 |
1993/06/25 | 617 | 630 | 605 | 615 | 239,000 |
1993/06/24 | 599 | 621 | 599 | 617 | 111,000 |
1993/06/23 | 606 | 610 | 597 | 606 | 195,000 |
1993/06/22 | 601 | 610 | 588 | 596 | 328,000 |
1993/06/21 | 602 | 610 | 600 | 604 | 237,000 |
1993/06/18 | 620 | 632 | 609 | 622 | 207,000 |
1993/06/17 | 625 | 625 | 609 | 620 | 298,000 |
1993/06/16 | 631 | 648 | 629 | 629 | 329,000 |
1993/06/15 | 650 | 654 | 631 | 631 | 317,000 |
1993/06/14 | 653 | 665 | 651 | 651 | 312,000 |
1993/06/11 | 660 | 665 | 651 | 653 | 1,568,000 |
1993/06/10 | 660 | 670 | 658 | 658 | 349,000 |
1993/06/08 | 671 | 674 | 652 | 660 | 358,000 |
1993/06/07 | 675 | 685 | 670 | 675 | 256,000 |
1993/06/04 | 675 | 685 | 670 | 675 | 550,000 |
1993/06/03 | 655 | 679 | 655 | 676 | 437,000 |
1993/06/02 | 657 | 679 | 656 | 675 | 515,000 |
1993/06/01 | 656 | 666 | 650 | 656 | 458,000 |
1993/05/31 | 680 | 680 | 670 | 670 | 471,000 |
1993/05/28 | 675 | 685 | 675 | 680 | 513,000 |
1993/05/27 | 685 | 685 | 679 | 685 | 509,000 |
1993/05/26 | 685 | 689 | 674 | 685 | 548,000 |
1993/05/25 | 688 | 690 | 680 | 685 | 616,000 |
1993/05/24 | 694 | 698 | 689 | 690 | 1,345,000 |
1993/05/21 | 662 | 698 | 660 | 690 | 1,785,000 |
1993/05/20 | 675 | 675 | 662 | 667 | 1,125,000 |
1993/05/19 | 670 | 679 | 662 | 675 | 1,444,000 |
1993/05/18 | 669 | 669 | 652 | 660 | 950,000 |
1993/05/17 | 670 | 670 | 660 | 669 | 890,000 |
1993/05/14 | 655 | 664 | 652 | 660 | 1,524,000 |
1993/05/13 | 648 | 655 | 635 | 645 | 791,000 |
1993/05/12 | 640 | 645 | 635 | 645 | 560,000 |
1993/05/11 | 660 | 662 | 643 | 643 | 1,159,000 |
1993/05/10 | 645 | 660 | 635 | 660 | 622,000 |
1993/05/07 | 622 | 638 | 615 | 635 | 810,000 |
1993/05/06 | 630 | 639 | 624 | 630 | 861,000 |
1993/04/30 | 625 | 630 | 618 | 630 | 656,000 |
1993/04/28 | 617 | 630 | 615 | 615 | 1,228,000 |
1993/04/27 | 610 | 620 | 605 | 611 | 1,389,000 |
1993/04/26 | 599 | 605 | 593 | 593 | 632,000 |
1993/04/23 | 587 | 609 | 587 | 605 | 582,000 |
1993/04/22 | 598 | 615 | 590 | 590 | 1,690,000 |
1993/04/21 | 575 | 596 | 575 | 591 | 785,000 |
1993/04/20 | 601 | 605 | 581 | 581 | 632,000 |
1993/04/19 | 610 | 615 | 601 | 612 | 502,000 |
1993/04/16 | 629 | 630 | 610 | 620 | 486,000 |
1993/04/15 | 610 | 634 | 603 | 629 | 1,348,000 |
1993/04/14 | 619 | 623 | 604 | 610 | 1,266,000 |
1993/04/13 | 575 | 599 | 575 | 599 | 665,000 |
1993/04/12 | 575 | 575 | 560 | 575 | 265,000 |
1993/04/09 | 576 | 584 | 560 | 575 | 878,000 |
1993/04/08 | 588 | 588 | 562 | 576 | 595,000 |
1993/04/07 | 572 | 586 | 571 | 578 | 441,000 |
1993/04/06 | 600 | 605 | 566 | 567 | 828,000 |
1993/04/05 | 600 | 605 | 581 | 600 | 729,000 |
1993/04/02 | 581 | 611 | 580 | 595 | 1,440,000 |
1993/04/01 | 567 | 574 | 561 | 570 | 778,000 |
1993/03/31 | 558 | 586 | 557 | 565 | 1,595,000 |
1993/03/30 | 555 | 567 | 541 | 555 | 346,000 |
1993/03/29 | 560 | 569 | 560 | 560 | 341,000 |
1993/03/26 | 555 | 565 | 545 | 561 | 705,000 |
1993/03/25 | 528 | 543 | 528 | 540 | 716,000 |
1993/03/24 | 537 | 540 | 528 | 538 | 260,000 |
1993/03/23 | 535 | 539 | 525 | 527 | 403,000 |
1993/03/22 | 517 | 538 | 517 | 535 | 394,000 |
1993/03/19 | 539 | 542 | 513 | 517 | 630,000 |
1993/03/18 | 525 | 545 | 525 | 540 | 652,000 |
1993/03/17 | 520 | 525 | 518 | 525 | 289,000 |
1993/03/16 | 513 | 520 | 513 | 515 | 502,000 |
1993/03/15 | 510 | 520 | 506 | 520 | 249,000 |
1993/03/12 | 501 | 523 | 501 | 510 | 1,767,000 |
1993/03/11 | 519 | 525 | 497 | 503 | 272,000 |
1993/03/10 | 514 | 521 | 513 | 519 | 415,000 |
1993/03/09 | 510 | 528 | 510 | 513 | 872,000 |
1993/03/08 | 500 | 530 | 500 | 509 | 609,000 |
1993/03/05 | 500 | 504 | 498 | 498 | 195,000 |
1993/03/04 | 500 | 503 | 498 | 500 | 250,000 |
1993/03/03 | 508 | 509 | 503 | 508 | 242,000 |
1993/03/02 | 510 | 515 | 506 | 506 | 271,000 |
1993/03/01 | 524 | 524 | 510 | 515 | 80,000 |
1993/02/26 | 522 | 530 | 522 | 528 | 165,000 |
1993/02/25 | 519 | 524 | 519 | 524 | 222,000 |
1993/02/24 | 519 | 524 | 519 | 520 | 122,000 |
1993/02/23 | 518 | 524 | 516 | 519 | 199,000 |
1993/02/22 | 512 | 529 | 512 | 521 | 133,000 |
1993/02/19 | 522 | 522 | 507 | 512 | 155,000 |
1993/02/18 | 509 | 521 | 509 | 512 | 194,000 |
1993/02/17 | 508 | 520 | 502 | 519 | 186,000 |
1993/02/16 | 514 | 514 | 508 | 510 | 393,000 |
1993/02/15 | 511 | 513 | 505 | 510 | 269,000 |
1993/02/12 | 538 | 538 | 510 | 510 | 418,000 |
1993/02/10 | 518 | 530 | 510 | 530 | 148,000 |
1993/02/09 | 530 | 530 | 510 | 518 | 208,000 |
1993/02/08 | 539 | 539 | 530 | 530 | 200,000 |
1993/02/05 | 530 | 541 | 520 | 530 | 229,000 |
1993/02/04 | 537 | 537 | 520 | 529 | 237,000 |
1993/02/03 | 536 | 540 | 527 | 527 | 282,000 |
1993/02/02 | 524 | 530 | 524 | 526 | 167,000 |
1993/02/01 | 519 | 530 | 513 | 530 | 98,000 |
1993/01/29 | 537 | 537 | 507 | 509 | 299,000 |
1993/01/28 | 515 | 545 | 512 | 539 | 419,000 |
1993/01/27 | 508 | 512 | 502 | 512 | 126,000 |
1993/01/26 | 501 | 515 | 499 | 508 | 176,000 |
1993/01/25 | 499 | 510 | 498 | 500 | 149,000 |
1993/01/22 | 509 | 509 | 498 | 498 | 133,000 |
1993/01/21 | 510 | 510 | 500 | 502 | 214,000 |
1993/01/20 | 518 | 518 | 499 | 500 | 269,000 |
1993/01/19 | 506 | 510 | 506 | 508 | 127,000 |
1993/01/18 | 499 | 506 | 499 | 506 | 223,000 |
1993/01/14 | 500 | 500 | 497 | 499 | 69,000 |
1993/01/13 | 505 | 505 | 495 | 500 | 273,000 |
1993/01/12 | 499 | 505 | 499 | 503 | 336,000 |
1993/01/11 | 500 | 509 | 497 | 497 | 320,000 |
1993/01/08 | 502 | 513 | 502 | 502 | 403,000 |
1993/01/07 | 509 | 510 | 505 | 509 | 385,000 |
1993/01/06 | 511 | 515 | 504 | 509 | 383,000 |
1993/01/05 | 505 | 509 | 501 | 501 | 279,000 |
1993/01/04 | 518 | 518 | 503 | 510 | 209,000 |