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 |
---|---|---|---|---|---|
1994/12/30 | 636 | 636 | 628 | 636 | 97,000 |
1994/12/29 | 635 | 636 | 629 | 635 | 101,000 |
1994/12/28 | 634 | 644 | 633 | 640 | 657,000 |
1994/12/27 | 626 | 648 | 626 | 634 | 141,000 |
1994/12/26 | 637 | 639 | 625 | 636 | 155,000 |
1994/12/22 | 634 | 635 | 630 | 630 | 560,000 |
1994/12/21 | 630 | 630 | 620 | 630 | 109,000 |
1994/12/20 | 630 | 636 | 622 | 635 | 545,000 |
1994/12/19 | 635 | 642 | 625 | 636 | 629,000 |
1994/12/16 | 620 | 625 | 617 | 625 | 142,000 |
1994/12/15 | 616 | 629 | 615 | 625 | 285,000 |
1994/12/14 | 608 | 615 | 608 | 615 | 76,000 |
1994/12/13 | 606 | 608 | 603 | 608 | 76,000 |
1994/12/12 | 615 | 615 | 602 | 602 | 107,000 |
1994/12/09 | 633 | 637 | 602 | 606 | 1,052,000 |
1994/12/08 | 622 | 629 | 620 | 623 | 97,000 |
1994/12/07 | 615 | 627 | 615 | 622 | 60,000 |
1994/12/06 | 622 | 624 | 617 | 624 | 268,000 |
1994/12/05 | 618 | 622 | 610 | 622 | 284,000 |
1994/12/02 | 622 | 630 | 610 | 613 | 138,000 |
1994/12/01 | 621 | 625 | 621 | 623 | 151,000 |
1994/11/30 | 634 | 634 | 621 | 621 | 518,000 |
1994/11/29 | 629 | 630 | 620 | 625 | 317,000 |
1994/11/28 | 622 | 630 | 622 | 630 | 286,000 |
1994/11/25 | 628 | 628 | 625 | 625 | 450,000 |
1994/11/24 | 629 | 635 | 625 | 628 | 187,000 |
1994/11/22 | 623 | 639 | 623 | 639 | 251,000 |
1994/11/21 | 639 | 639 | 628 | 633 | 105,000 |
1994/11/18 | 639 | 640 | 637 | 639 | 118,000 |
1994/11/17 | 637 | 642 | 621 | 639 | 130,000 |
1994/11/16 | 631 | 637 | 631 | 637 | 91,000 |
1994/11/15 | 632 | 637 | 626 | 637 | 106,000 |
1994/11/14 | 639 | 639 | 627 | 627 | 282,000 |
1994/11/11 | 646 | 646 | 632 | 639 | 421,000 |
1994/11/10 | 650 | 650 | 643 | 646 | 433,000 |
1994/11/09 | 650 | 655 | 648 | 650 | 318,000 |
1994/11/08 | 648 | 649 | 644 | 648 | 128,000 |
1994/11/07 | 652 | 652 | 647 | 647 | 136,000 |
1994/11/04 | 664 | 664 | 657 | 657 | 68,000 |
1994/11/02 | 656 | 660 | 656 | 656 | 116,000 |
1994/11/01 | 658 | 670 | 655 | 670 | 293,000 |
1994/10/31 | 662 | 664 | 656 | 658 | 224,000 |
1994/10/28 | 655 | 655 | 651 | 655 | 206,000 |
1994/10/27 | 641 | 655 | 640 | 652 | 152,000 |
1994/10/26 | 650 | 659 | 650 | 650 | 88,000 |
1994/10/25 | 660 | 660 | 653 | 660 | 229,000 |
1994/10/24 | 659 | 660 | 650 | 660 | 97,000 |
1994/10/21 | 635 | 649 | 635 | 649 | 171,000 |
1994/10/20 | 651 | 657 | 640 | 645 | 250,000 |
1994/10/19 | 650 | 651 | 650 | 651 | 39,000 |
1994/10/18 | 649 | 658 | 649 | 658 | 121,000 |
1994/10/17 | 645 | 652 | 645 | 649 | 261,000 |
1994/10/14 | 658 | 660 | 650 | 653 | 526,000 |
1994/10/13 | 662 | 662 | 654 | 660 | 413,000 |
1994/10/12 | 640 | 660 | 640 | 652 | 259,000 |
1994/10/11 | 653 | 653 | 637 | 638 | 154,000 |
1994/10/07 | 633 | 644 | 633 | 637 | 153,000 |
1994/10/06 | 639 | 647 | 630 | 637 | 296,000 |
1994/10/05 | 620 | 629 | 619 | 629 | 73,000 |
1994/10/04 | 620 | 625 | 618 | 620 | 83,000 |
1994/10/03 | 625 | 626 | 617 | 619 | 148,000 |
1994/09/30 | 615 | 626 | 615 | 616 | 217,000 |
1994/09/29 | 620 | 620 | 612 | 615 | 371,000 |
1994/09/28 | 616 | 620 | 611 | 611 | 863,000 |
1994/09/27 | 620 | 625 | 616 | 616 | 441,000 |
1994/09/26 | 626 | 635 | 626 | 626 | 487,000 |
1994/09/22 | 635 | 635 | 621 | 626 | 271,000 |
1994/09/21 | 639 | 639 | 631 | 633 | 606,000 |
1994/09/20 | 632 | 655 | 627 | 649 | 210,000 |
1994/09/19 | 631 | 635 | 625 | 626 | 277,000 |
1994/09/16 | 635 | 639 | 635 | 635 | 277,000 |
1994/09/14 | 635 | 643 | 635 | 639 | 164,000 |
1994/09/13 | 643 | 649 | 639 | 645 | 370,000 |
1994/09/12 | 643 | 647 | 642 | 642 | 339,000 |
1994/09/09 | 650 | 650 | 642 | 642 | 1,670,000 |
1994/09/08 | 645 | 650 | 640 | 642 | 471,000 |
1994/09/07 | 648 | 655 | 635 | 635 | 362,000 |
1994/09/06 | 658 | 659 | 650 | 651 | 325,000 |
1994/09/05 | 659 | 669 | 653 | 659 | 133,000 |
1994/09/02 | 658 | 658 | 651 | 651 | 177,000 |
1994/09/01 | 659 | 659 | 648 | 655 | 177,000 |
1994/08/31 | 655 | 655 | 648 | 649 | 145,000 |
1994/08/30 | 651 | 656 | 647 | 648 | 101,000 |
1994/08/29 | 650 | 662 | 650 | 660 | 288,000 |
1994/08/26 | 650 | 655 | 646 | 655 | 301,000 |
1994/08/25 | 654 | 660 | 650 | 652 | 195,000 |
1994/08/24 | 645 | 674 | 645 | 664 | 513,000 |
1994/08/23 | 654 | 665 | 654 | 655 | 186,000 |
1994/08/22 | 651 | 655 | 651 | 654 | 165,000 |
1994/08/19 | 657 | 660 | 655 | 655 | 209,000 |
1994/08/18 | 660 | 669 | 660 | 667 | 169,000 |
1994/08/17 | 665 | 675 | 665 | 669 | 171,000 |
1994/08/16 | 676 | 680 | 670 | 675 | 206,000 |
1994/08/15 | 678 | 678 | 670 | 675 | 301,000 |
1994/08/12 | 680 | 680 | 670 | 670 | 573,000 |
1994/08/11 | 654 | 678 | 654 | 678 | 351,000 |
1994/08/10 | 665 | 665 | 659 | 664 | 200,000 |
1994/08/09 | 658 | 664 | 654 | 656 | 126,000 |
1994/08/08 | 665 | 668 | 664 | 668 | 198,000 |
1994/08/05 | 667 | 668 | 660 | 665 | 340,000 |
1994/08/04 | 665 | 665 | 661 | 665 | 216,000 |
1994/08/03 | 665 | 668 | 661 | 667 | 288,000 |
1994/08/02 | 655 | 668 | 655 | 655 | 336,000 |
1994/08/01 | 654 | 660 | 650 | 655 | 96,000 |
1994/07/29 | 658 | 658 | 651 | 651 | 451,000 |
1994/07/28 | 652 | 652 | 644 | 650 | 203,000 |
1994/07/27 | 658 | 658 | 645 | 652 | 512,000 |
1994/07/26 | 654 | 660 | 650 | 660 | 444,000 |
1994/07/25 | 656 | 665 | 649 | 650 | 214,000 |
1994/07/22 | 665 | 666 | 656 | 662 | 469,000 |
1994/07/21 | 656 | 668 | 655 | 667 | 265,000 |
1994/07/20 | 652 | 660 | 652 | 656 | 399,000 |
1994/07/19 | 642 | 658 | 642 | 652 | 704,000 |
1994/07/18 | 647 | 650 | 637 | 640 | 435,000 |
1994/07/15 | 648 | 648 | 639 | 647 | 186,000 |
1994/07/14 | 636 | 641 | 627 | 638 | 341,000 |
1994/07/13 | 635 | 637 | 630 | 634 | 331,000 |
1994/07/12 | 618 | 640 | 618 | 625 | 231,000 |
1994/07/11 | 621 | 629 | 620 | 624 | 346,000 |
1994/07/08 | 611 | 629 | 611 | 621 | 687,000 |
1994/07/07 | 619 | 629 | 612 | 613 | 208,000 |
1994/07/06 | 628 | 628 | 602 | 609 | 237,000 |
1994/07/05 | 630 | 632 | 625 | 628 | 415,000 |
1994/07/04 | 628 | 632 | 624 | 628 | 203,000 |
1994/07/01 | 613 | 628 | 601 | 628 | 454,000 |
1994/06/30 | 621 | 631 | 612 | 623 | 260,000 |
1994/06/29 | 624 | 645 | 618 | 641 | 282,000 |
1994/06/28 | 635 | 635 | 625 | 625 | 168,000 |
1994/06/27 | 633 | 639 | 625 | 625 | 690,000 |
1994/06/24 | 640 | 642 | 635 | 635 | 300,000 |
1994/06/23 | 643 | 643 | 631 | 642 | 441,000 |
1994/06/22 | 632 | 644 | 630 | 633 | 365,000 |
1994/06/21 | 630 | 639 | 629 | 635 | 287,000 |
1994/06/20 | 660 | 660 | 642 | 645 | 252,000 |
1994/06/17 | 660 | 665 | 654 | 656 | 268,000 |
1994/06/16 | 645 | 660 | 645 | 655 | 453,000 |
1994/06/15 | 646 | 653 | 641 | 641 | 237,000 |
1994/06/14 | 650 | 657 | 645 | 654 | 216,000 |
1994/06/13 | 643 | 660 | 643 | 660 | 311,000 |
1994/06/10 | 670 | 670 | 646 | 653 | 1,218,000 |
1994/06/09 | 645 | 660 | 645 | 660 | 560,000 |
1994/06/08 | 648 | 658 | 642 | 655 | 595,000 |
1994/06/07 | 640 | 658 | 640 | 658 | 204,000 |
1994/06/06 | 650 | 650 | 640 | 650 | 221,000 |
1994/06/03 | 656 | 657 | 648 | 650 | 369,000 |
1994/06/02 | 655 | 659 | 650 | 656 | 1,082,000 |
1994/06/01 | 650 | 653 | 645 | 646 | 874,000 |
1994/05/31 | 649 | 650 | 644 | 644 | 580,000 |
1994/05/30 | 649 | 649 | 639 | 643 | 502,000 |
1994/05/27 | 642 | 647 | 635 | 647 | 1,496,000 |
1994/05/26 | 618 | 639 | 618 | 632 | 759,000 |
1994/05/25 | 625 | 629 | 620 | 626 | 568,000 |
1994/05/24 | 610 | 629 | 610 | 620 | 803,000 |
1994/05/23 | 605 | 616 | 605 | 616 | 496,000 |
1994/05/20 | 605 | 609 | 600 | 600 | 211,000 |
1994/05/19 | 595 | 610 | 580 | 606 | 1,482,000 |
1994/05/18 | 610 | 610 | 590 | 601 | 178,000 |
1994/05/17 | 585 | 601 | 585 | 600 | 166,000 |
1994/05/16 | 600 | 605 | 594 | 595 | 192,000 |
1994/05/13 | 610 | 610 | 596 | 600 | 283,000 |
1994/05/12 | 600 | 605 | 596 | 605 | 82,000 |
1994/05/11 | 606 | 607 | 599 | 600 | 189,000 |
1994/05/10 | 587 | 600 | 587 | 596 | 239,000 |
1994/05/09 | 605 | 608 | 604 | 607 | 202,000 |
1994/05/06 | 607 | 607 | 600 | 605 | 72,000 |
1994/05/02 | 588 | 597 | 588 | 597 | 192,000 |
1994/04/28 | 610 | 617 | 605 | 617 | 406,000 |
1994/04/27 | 598 | 621 | 598 | 615 | 1,028,000 |
1994/04/26 | 588 | 588 | 580 | 588 | 231,000 |
1994/04/25 | 589 | 589 | 583 | 583 | 440,000 |
1994/04/22 | 584 | 584 | 576 | 583 | 172,000 |
1994/04/21 | 576 | 583 | 571 | 574 | 160,000 |
1994/04/20 | 588 | 596 | 583 | 583 | 190,000 |
1994/04/19 | 590 | 591 | 589 | 590 | 190,000 |
1994/04/18 | 600 | 607 | 592 | 592 | 195,000 |
1994/04/15 | 595 | 595 | 588 | 590 | 477,000 |
1994/04/14 | 576 | 594 | 576 | 586 | 432,000 |
1994/04/13 | 572 | 600 | 571 | 590 | 204,000 |
1994/04/12 | 569 | 578 | 567 | 569 | 122,000 |
1994/04/11 | 588 | 590 | 578 | 579 | 121,000 |
1994/04/08 | 577 | 587 | 566 | 585 | 488,000 |
1994/04/07 | 566 | 578 | 565 | 572 | 159,000 |
1994/04/06 | 577 | 581 | 560 | 560 | 139,000 |
1994/04/05 | 570 | 577 | 570 | 576 | 249,000 |
1994/04/04 | 560 | 567 | 550 | 560 | 231,000 |
1994/04/01 | 556 | 570 | 553 | 570 | 664,000 |
1994/03/31 | 578 | 578 | 545 | 550 | 772,000 |
1994/03/30 | 559 | 575 | 552 | 575 | 292,000 |
1994/03/29 | 590 | 590 | 572 | 579 | 691,000 |
1994/03/28 | 558 | 581 | 558 | 580 | 269,000 |
1994/03/25 | 590 | 590 | 572 | 572 | 317,000 |
1994/03/24 | 585 | 590 | 576 | 590 | 196,000 |
1994/03/23 | 595 | 602 | 580 | 580 | 698,000 |
1994/03/22 | 605 | 612 | 587 | 595 | 348,000 |
1994/03/18 | 613 | 615 | 605 | 605 | 399,000 |
1994/03/17 | 623 | 623 | 605 | 613 | 1,095,000 |
1994/03/16 | 615 | 623 | 608 | 623 | 630,000 |
1994/03/15 | 603 | 610 | 603 | 605 | 739,000 |
1994/03/14 | 604 | 604 | 590 | 602 | 779,000 |
1994/03/11 | 594 | 594 | 584 | 584 | 1,336,000 |
1994/03/10 | 573 | 585 | 571 | 584 | 340,000 |
1994/03/09 | 571 | 579 | 563 | 575 | 417,000 |
1994/03/08 | 573 | 579 | 571 | 571 | 238,000 |
1994/03/07 | 560 | 586 | 560 | 573 | 244,000 |
1994/03/04 | 550 | 574 | 545 | 566 | 416,000 |
1994/03/03 | 561 | 562 | 551 | 557 | 52,000 |
1994/03/02 | 552 | 562 | 550 | 551 | 240,000 |
1994/03/01 | 557 | 575 | 557 | 560 | 203,000 |
1994/02/28 | 574 | 578 | 557 | 557 | 228,000 |
1994/02/25 | 550 | 565 | 550 | 555 | 169,000 |
1994/02/24 | 568 | 580 | 565 | 565 | 297,000 |
1994/02/23 | 565 | 565 | 559 | 559 | 124,000 |
1994/02/22 | 554 | 566 | 543 | 559 | 170,000 |
1994/02/21 | 546 | 555 | 527 | 553 | 179,000 |
1994/02/18 | 535 | 540 | 530 | 537 | 161,000 |
1994/02/17 | 527 | 536 | 525 | 525 | 208,000 |
1994/02/16 | 546 | 555 | 536 | 537 | 168,000 |
1994/02/15 | 535 | 550 | 525 | 536 | 294,000 |
1994/02/14 | 581 | 585 | 561 | 565 | 588,000 |
1994/02/10 | 564 | 585 | 557 | 585 | 379,000 |
1994/02/09 | 579 | 579 | 553 | 553 | 225,000 |
1994/02/08 | 572 | 589 | 564 | 564 | 325,000 |
1994/02/07 | 570 | 573 | 553 | 563 | 125,000 |
1994/02/04 | 569 | 585 | 561 | 575 | 186,000 |
1994/02/03 | 587 | 590 | 570 | 578 | 305,000 |
1994/02/02 | 563 | 577 | 563 | 577 | 525,000 |
1994/02/01 | 573 | 575 | 561 | 573 | 549,000 |
1994/01/31 | 549 | 579 | 548 | 575 | 439,000 |
1994/01/28 | 542 | 542 | 530 | 530 | 213,000 |
1994/01/27 | 532 | 553 | 522 | 522 | 226,000 |
1994/01/26 | 520 | 550 | 520 | 550 | 223,000 |
1994/01/25 | 517 | 530 | 516 | 529 | 199,000 |
1994/01/24 | 519 | 538 | 515 | 515 | 288,000 |
1994/01/21 | 541 | 550 | 531 | 549 | 130,000 |
1994/01/20 | 559 | 565 | 539 | 555 | 235,000 |
1994/01/19 | 536 | 560 | 536 | 559 | 253,000 |
1994/01/18 | 540 | 540 | 530 | 536 | 220,000 |
1994/01/17 | 531 | 540 | 525 | 525 | 141,000 |
1994/01/14 | 536 | 564 | 520 | 550 | 514,000 |
1994/01/13 | 540 | 549 | 534 | 543 | 160,000 |
1994/01/12 | 535 | 560 | 535 | 560 | 373,000 |
1994/01/11 | 555 | 564 | 531 | 545 | 215,000 |
1994/01/10 | 536 | 564 | 531 | 545 | 419,000 |
1994/01/07 | 530 | 533 | 520 | 533 | 461,000 |
1994/01/06 | 526 | 543 | 524 | 533 | 469,000 |
1994/01/05 | 509 | 521 | 506 | 521 | 222,000 |
1994/01/04 | 509 | 513 | 504 | 506 | 83,000 |