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 |
---|---|---|---|---|---|
1997/12/30 | 158 | 172 | 157 | 168 | 229,000 |
1997/12/29 | 164 | 170 | 155 | 159 | 257,000 |
1997/12/26 | 173 | 178 | 167 | 167 | 322,000 |
1997/12/25 | 189 | 189 | 176 | 176 | 362,000 |
1997/12/24 | 165 | 174 | 165 | 174 | 442,000 |
1997/12/22 | 170 | 173 | 158 | 165 | 422,000 |
1997/12/19 | 188 | 188 | 173 | 178 | 581,000 |
1997/12/18 | 201 | 207 | 192 | 192 | 257,000 |
1997/12/17 | 195 | 235 | 191 | 211 | 474,000 |
1997/12/16 | 197 | 201 | 190 | 198 | 292,000 |
1997/12/15 | 193 | 197 | 190 | 196 | 330,000 |
1997/12/12 | 218 | 218 | 190 | 192 | 1,659,000 |
1997/12/11 | 206 | 208 | 198 | 198 | 180,000 |
1997/12/10 | 213 | 222 | 205 | 214 | 429,000 |
1997/12/09 | 200 | 210 | 198 | 198 | 686,000 |
1997/12/08 | 214 | 215 | 191 | 196 | 720,000 |
1997/12/05 | 222 | 227 | 215 | 215 | 256,000 |
1997/12/04 | 227 | 229 | 222 | 222 | 261,000 |
1997/12/03 | 238 | 238 | 226 | 226 | 210,000 |
1997/12/02 | 231 | 242 | 231 | 238 | 286,000 |
1997/12/01 | 235 | 248 | 230 | 245 | 405,000 |
1997/11/28 | 232 | 245 | 225 | 245 | 477,000 |
1997/11/27 | 228 | 235 | 223 | 234 | 521,000 |
1997/11/26 | 223 | 235 | 223 | 223 | 374,000 |
1997/11/25 | 215 | 240 | 215 | 220 | 744,000 |
1997/11/21 | 232 | 237 | 230 | 235 | 313,000 |
1997/11/20 | 225 | 234 | 225 | 230 | 507,000 |
1997/11/19 | 230 | 233 | 222 | 223 | 415,000 |
1997/11/18 | 235 | 243 | 229 | 230 | 1,533,000 |
1997/11/17 | 230 | 241 | 227 | 230 | 789,000 |
1997/11/14 | 221 | 229 | 220 | 227 | 806,000 |
1997/11/13 | 234 | 236 | 226 | 226 | 508,000 |
1997/11/12 | 237 | 241 | 220 | 225 | 770,000 |
1997/11/11 | 247 | 247 | 235 | 241 | 285,000 |
1997/11/10 | 250 | 251 | 238 | 242 | 228,000 |
1997/11/07 | 249 | 253 | 235 | 235 | 369,000 |
1997/11/06 | 254 | 257 | 250 | 254 | 161,000 |
1997/11/05 | 260 | 263 | 252 | 255 | 267,000 |
1997/11/04 | 265 | 271 | 263 | 264 | 249,000 |
1997/10/31 | 252 | 271 | 252 | 265 | 495,000 |
1997/10/30 | 275 | 275 | 257 | 257 | 572,000 |
1997/10/29 | 271 | 276 | 266 | 271 | 1,039,000 |
1997/10/28 | 266 | 269 | 263 | 266 | 827,000 |
1997/10/27 | 275 | 280 | 271 | 278 | 261,000 |
1997/10/24 | 267 | 285 | 265 | 285 | 789,000 |
1997/10/23 | 282 | 282 | 267 | 267 | 927,000 |
1997/10/22 | 241 | 267 | 241 | 262 | 563,000 |
1997/10/21 | 239 | 247 | 239 | 240 | 772,000 |
1997/10/20 | 235 | 238 | 230 | 238 | 316,000 |
1997/10/17 | 235 | 237 | 220 | 235 | 940,000 |
1997/10/16 | 221 | 240 | 218 | 240 | 806,000 |
1997/10/15 | 220 | 225 | 216 | 216 | 1,122,000 |
1997/10/14 | 227 | 227 | 220 | 225 | 330,000 |
1997/10/13 | 233 | 235 | 225 | 227 | 750,000 |
1997/10/09 | 239 | 242 | 235 | 237 | 565,000 |
1997/10/08 | 235 | 240 | 235 | 237 | 418,000 |
1997/10/07 | 237 | 244 | 237 | 240 | 309,000 |
1997/10/06 | 238 | 242 | 236 | 237 | 513,000 |
1997/10/03 | 233 | 246 | 230 | 236 | 480,000 |
1997/10/02 | 249 | 249 | 228 | 231 | 729,000 |
1997/10/01 | 246 | 255 | 246 | 249 | 650,000 |
1997/09/30 | 275 | 275 | 260 | 261 | 373,000 |
1997/09/29 | 277 | 277 | 263 | 275 | 682,000 |
1997/09/26 | 301 | 301 | 280 | 280 | 243,000 |
1997/09/25 | 304 | 305 | 297 | 303 | 552,000 |
1997/09/24 | 296 | 302 | 296 | 302 | 500,000 |
1997/09/22 | 287 | 301 | 287 | 298 | 334,000 |
1997/09/19 | 284 | 289 | 284 | 287 | 248,000 |
1997/09/18 | 287 | 289 | 285 | 286 | 257,000 |
1997/09/17 | 307 | 309 | 280 | 285 | 728,000 |
1997/09/16 | 308 | 308 | 303 | 307 | 288,000 |
1997/09/12 | 312 | 312 | 302 | 304 | 1,415,000 |
1997/09/11 | 317 | 323 | 312 | 312 | 248,000 |
1997/09/10 | 318 | 330 | 316 | 318 | 232,000 |
1997/09/09 | 319 | 319 | 311 | 313 | 140,000 |
1997/09/08 | 317 | 320 | 312 | 315 | 187,000 |
1997/09/05 | 317 | 317 | 311 | 317 | 465,000 |
1997/09/04 | 316 | 326 | 315 | 317 | 411,000 |
1997/09/03 | 318 | 328 | 311 | 321 | 441,000 |
1997/09/02 | 311 | 315 | 307 | 315 | 660,000 |
1997/09/01 | 311 | 311 | 302 | 306 | 514,000 |
1997/08/29 | 312 | 312 | 300 | 306 | 685,000 |
1997/08/28 | 319 | 320 | 314 | 317 | 532,000 |
1997/08/27 | 323 | 330 | 320 | 320 | 502,000 |
1997/08/26 | 318 | 328 | 315 | 328 | 497,000 |
1997/08/25 | 328 | 328 | 318 | 320 | 333,000 |
1997/08/22 | 339 | 339 | 318 | 318 | 446,000 |
1997/08/21 | 342 | 342 | 334 | 339 | 138,000 |
1997/08/20 | 315 | 341 | 315 | 338 | 523,000 |
1997/08/19 | 333 | 333 | 323 | 324 | 383,000 |
1997/08/18 | 331 | 336 | 329 | 332 | 394,000 |
1997/08/15 | 330 | 341 | 330 | 341 | 1,087,000 |
1997/08/14 | 335 | 339 | 329 | 335 | 324,000 |
1997/08/13 | 332 | 340 | 328 | 335 | 372,000 |
1997/08/12 | 330 | 350 | 328 | 336 | 1,068,000 |
1997/08/11 | 350 | 356 | 327 | 327 | 744,000 |
1997/08/08 | 357 | 363 | 351 | 353 | 918,000 |
1997/08/07 | 365 | 365 | 360 | 362 | 280,000 |
1997/08/06 | 370 | 371 | 363 | 370 | 361,000 |
1997/08/05 | 365 | 374 | 364 | 374 | 502,000 |
1997/08/04 | 368 | 370 | 360 | 364 | 290,000 |
1997/08/01 | 380 | 380 | 370 | 377 | 284,000 |
1997/07/31 | 385 | 390 | 380 | 387 | 330,000 |
1997/07/30 | 391 | 393 | 386 | 386 | 728,000 |
1997/07/29 | 389 | 391 | 389 | 389 | 204,000 |
1997/07/28 | 392 | 395 | 390 | 390 | 211,000 |
1997/07/25 | 398 | 400 | 390 | 390 | 86,000 |
1997/07/24 | 399 | 403 | 392 | 396 | 114,000 |
1997/07/23 | 400 | 400 | 391 | 399 | 207,000 |
1997/07/22 | 388 | 394 | 388 | 392 | 253,000 |
1997/07/18 | 390 | 399 | 390 | 390 | 402,000 |
1997/07/17 | 390 | 396 | 390 | 395 | 274,000 |
1997/07/16 | 396 | 399 | 390 | 391 | 465,000 |
1997/07/15 | 407 | 414 | 397 | 397 | 486,000 |
1997/07/14 | 407 | 408 | 401 | 408 | 453,000 |
1997/07/11 | 390 | 395 | 390 | 395 | 1,114,000 |
1997/07/10 | 395 | 395 | 390 | 391 | 139,000 |
1997/07/09 | 400 | 403 | 390 | 391 | 352,000 |
1997/07/08 | 395 | 397 | 395 | 395 | 117,000 |
1997/07/07 | 398 | 400 | 396 | 396 | 119,000 |
1997/07/04 | 411 | 411 | 400 | 400 | 131,000 |
1997/07/03 | 408 | 408 | 396 | 406 | 414,000 |
1997/07/02 | 409 | 409 | 402 | 403 | 236,000 |
1997/07/01 | 410 | 411 | 402 | 409 | 386,000 |
1997/06/30 | 416 | 417 | 411 | 411 | 219,000 |
1997/06/27 | 428 | 428 | 419 | 419 | 695,000 |
1997/06/26 | 426 | 432 | 426 | 426 | 306,000 |
1997/06/25 | 430 | 433 | 424 | 424 | 523,000 |
1997/06/24 | 431 | 432 | 430 | 430 | 179,000 |
1997/06/23 | 431 | 435 | 431 | 434 | 128,000 |
1997/06/20 | 434 | 437 | 430 | 431 | 478,000 |
1997/06/19 | 434 | 437 | 433 | 435 | 282,000 |
1997/06/18 | 435 | 437 | 434 | 434 | 404,000 |
1997/06/17 | 435 | 439 | 434 | 436 | 335,000 |
1997/06/16 | 434 | 438 | 434 | 436 | 228,000 |
1997/06/13 | 434 | 436 | 430 | 432 | 1,440,000 |
1997/06/12 | 432 | 439 | 427 | 429 | 607,000 |
1997/06/11 | 437 | 441 | 435 | 435 | 418,000 |
1997/06/10 | 434 | 443 | 433 | 440 | 362,000 |
1997/06/09 | 438 | 440 | 431 | 434 | 499,000 |
1997/06/06 | 433 | 440 | 430 | 440 | 406,000 |
1997/06/05 | 437 | 437 | 428 | 433 | 236,000 |
1997/06/04 | 437 | 438 | 433 | 436 | 367,000 |
1997/06/03 | 433 | 444 | 433 | 436 | 853,000 |
1997/06/02 | 427 | 433 | 427 | 432 | 596,000 |
1997/05/30 | 427 | 427 | 422 | 427 | 811,000 |
1997/05/29 | 425 | 427 | 421 | 427 | 186,000 |
1997/05/28 | 414 | 425 | 411 | 425 | 663,000 |
1997/05/27 | 415 | 419 | 407 | 407 | 306,000 |
1997/05/26 | 424 | 424 | 417 | 420 | 118,000 |
1997/05/23 | 425 | 426 | 417 | 417 | 160,000 |
1997/05/22 | 425 | 426 | 420 | 426 | 135,000 |
1997/05/21 | 421 | 425 | 416 | 420 | 129,000 |
1997/05/20 | 426 | 428 | 420 | 420 | 1,323,000 |
1997/05/19 | 416 | 422 | 416 | 420 | 311,000 |
1997/05/16 | 422 | 424 | 418 | 421 | 425,000 |
1997/05/15 | 417 | 425 | 416 | 422 | 579,000 |
1997/05/14 | 416 | 420 | 415 | 416 | 166,000 |
1997/05/13 | 426 | 427 | 415 | 417 | 301,000 |
1997/05/12 | 423 | 428 | 421 | 427 | 377,000 |
1997/05/09 | 423 | 423 | 417 | 419 | 482,000 |
1997/05/08 | 425 | 428 | 415 | 417 | 315,000 |
1997/05/07 | 423 | 430 | 422 | 429 | 759,000 |
1997/05/06 | 424 | 429 | 420 | 425 | 1,086,000 |
1997/05/02 | 415 | 419 | 415 | 419 | 243,000 |
1997/05/01 | 413 | 419 | 412 | 414 | 552,000 |
1997/04/30 | 407 | 419 | 404 | 413 | 497,000 |
1997/04/28 | 407 | 410 | 401 | 408 | 146,000 |
1997/04/25 | 407 | 414 | 400 | 402 | 232,000 |
1997/04/24 | 411 | 420 | 402 | 409 | 475,000 |
1997/04/23 | 414 | 417 | 411 | 411 | 935,000 |
1997/04/22 | 406 | 415 | 405 | 410 | 529,000 |
1997/04/21 | 406 | 410 | 406 | 406 | 588,000 |
1997/04/18 | 396 | 405 | 396 | 405 | 197,000 |
1997/04/17 | 394 | 399 | 394 | 399 | 192,000 |
1997/04/16 | 400 | 400 | 387 | 399 | 143,000 |
1997/04/15 | 394 | 400 | 394 | 400 | 187,000 |
1997/04/14 | 391 | 394 | 385 | 393 | 189,000 |
1997/04/11 | 383 | 395 | 383 | 394 | 769,000 |
1997/04/10 | 392 | 395 | 380 | 380 | 265,000 |
1997/04/09 | 392 | 395 | 387 | 387 | 503,000 |
1997/04/08 | 385 | 393 | 383 | 392 | 280,000 |
1997/04/07 | 385 | 389 | 384 | 385 | 283,000 |
1997/04/04 | 400 | 400 | 383 | 385 | 378,000 |
1997/04/03 | 390 | 400 | 389 | 400 | 323,000 |
1997/04/02 | 385 | 395 | 383 | 395 | 555,000 |
1997/04/01 | 391 | 391 | 383 | 385 | 771,000 |
1997/03/31 | 385 | 392 | 383 | 388 | 169,000 |
1997/03/28 | 388 | 393 | 377 | 393 | 266,000 |
1997/03/27 | 394 | 400 | 377 | 381 | 755,000 |
1997/03/26 | 394 | 399 | 387 | 394 | 208,000 |
1997/03/25 | 386 | 392 | 383 | 387 | 571,000 |
1997/03/24 | 395 | 399 | 390 | 390 | 433,000 |
1997/03/21 | 385 | 392 | 380 | 391 | 250,000 |
1997/03/19 | 392 | 395 | 379 | 385 | 499,000 |
1997/03/18 | 379 | 390 | 379 | 389 | 446,000 |
1997/03/17 | 384 | 389 | 379 | 382 | 428,000 |
1997/03/14 | 370 | 388 | 370 | 384 | 1,774,000 |
1997/03/13 | 378 | 382 | 377 | 380 | 493,000 |
1997/03/12 | 384 | 384 | 376 | 378 | 535,000 |
1997/03/11 | 379 | 385 | 375 | 385 | 791,000 |
1997/03/10 | 386 | 389 | 378 | 389 | 505,000 |
1997/03/07 | 378 | 390 | 376 | 390 | 1,219,000 |
1997/03/06 | 391 | 400 | 388 | 388 | 478,000 |
1997/03/05 | 404 | 404 | 395 | 396 | 360,000 |
1997/03/04 | 402 | 405 | 400 | 400 | 258,000 |
1997/03/03 | 400 | 402 | 398 | 400 | 398,000 |
1997/02/28 | 405 | 405 | 398 | 400 | 444,000 |
1997/02/27 | 399 | 410 | 399 | 408 | 246,000 |
1997/02/26 | 413 | 413 | 404 | 407 | 301,000 |
1997/02/25 | 407 | 414 | 407 | 413 | 415,000 |
1997/02/24 | 415 | 415 | 407 | 407 | 421,000 |
1997/02/21 | 413 | 415 | 410 | 411 | 688,000 |
1997/02/20 | 417 | 417 | 408 | 413 | 266,000 |
1997/02/19 | 400 | 417 | 398 | 413 | 329,000 |
1997/02/18 | 409 | 410 | 402 | 402 | 244,000 |
1997/02/17 | 411 | 416 | 407 | 411 | 301,000 |
1997/02/14 | 410 | 418 | 406 | 406 | 1,020,000 |
1997/02/13 | 405 | 413 | 399 | 406 | 654,000 |
1997/02/12 | 400 | 407 | 398 | 398 | 165,000 |
1997/02/10 | 403 | 405 | 396 | 398 | 606,000 |
1997/02/07 | 408 | 414 | 399 | 406 | 661,000 |
1997/02/06 | 397 | 407 | 397 | 403 | 538,000 |
1997/02/05 | 397 | 403 | 396 | 396 | 420,000 |
1997/02/04 | 395 | 408 | 395 | 396 | 558,000 |
1997/02/03 | 396 | 403 | 390 | 390 | 353,000 |
1997/01/31 | 388 | 408 | 385 | 396 | 532,000 |
1997/01/30 | 390 | 398 | 381 | 383 | 483,000 |
1997/01/29 | 390 | 395 | 381 | 390 | 386,000 |
1997/01/28 | 375 | 390 | 375 | 386 | 548,000 |
1997/01/27 | 383 | 385 | 375 | 375 | 340,000 |
1997/01/24 | 383 | 383 | 375 | 382 | 154,000 |
1997/01/23 | 388 | 393 | 382 | 393 | 140,000 |
1997/01/22 | 383 | 385 | 378 | 384 | 478,000 |
1997/01/21 | 378 | 385 | 375 | 376 | 464,000 |
1997/01/20 | 383 | 383 | 370 | 373 | 709,000 |
1997/01/17 | 380 | 385 | 372 | 373 | 562,000 |
1997/01/16 | 382 | 388 | 375 | 382 | 434,000 |
1997/01/14 | 387 | 389 | 377 | 379 | 531,000 |
1997/01/13 | 376 | 390 | 372 | 390 | 560,000 |
1997/01/10 | 380 | 399 | 374 | 380 | 1,378,000 |
1997/01/09 | 390 | 393 | 385 | 385 | 563,000 |
1997/01/08 | 388 | 395 | 386 | 393 | 489,000 |
1997/01/07 | 393 | 397 | 386 | 386 | 286,000 |
1997/01/06 | 390 | 401 | 385 | 390 | 194,000 |