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 |
---|---|---|---|---|---|
1998/12/30 | 167 | 169 | 167 | 168 | 110,000 |
1998/12/29 | 167 | 170 | 165 | 170 | 155,000 |
1998/12/28 | 170 | 175 | 163 | 165 | 307,000 |
1998/12/25 | 174 | 175 | 170 | 170 | 193,000 |
1998/12/24 | 171 | 171 | 166 | 166 | 251,000 |
1998/12/22 | 171 | 172 | 165 | 166 | 326,000 |
1998/12/21 | 172 | 174 | 170 | 172 | 137,000 |
1998/12/18 | 175 | 175 | 170 | 171 | 127,000 |
1998/12/17 | 172 | 180 | 168 | 180 | 273,000 |
1998/12/16 | 177 | 179 | 173 | 175 | 121,000 |
1998/12/15 | 175 | 183 | 172 | 172 | 167,000 |
1998/12/14 | 175 | 177 | 172 | 175 | 288,000 |
1998/12/11 | 176 | 181 | 175 | 175 | 1,343,000 |
1998/12/10 | 184 | 186 | 182 | 184 | 327,000 |
1998/12/09 | 178 | 184 | 178 | 184 | 77,000 |
1998/12/08 | 180 | 185 | 180 | 180 | 88,000 |
1998/12/07 | 182 | 185 | 178 | 185 | 146,000 |
1998/12/04 | 176 | 182 | 176 | 180 | 211,000 |
1998/12/03 | 179 | 182 | 176 | 176 | 218,000 |
1998/12/02 | 189 | 189 | 180 | 187 | 345,000 |
1998/12/01 | 185 | 185 | 182 | 183 | 140,000 |
1998/11/30 | 188 | 189 | 186 | 189 | 201,000 |
1998/11/27 | 186 | 191 | 186 | 186 | 314,000 |
1998/11/26 | 188 | 190 | 184 | 185 | 248,000 |
1998/11/25 | 190 | 190 | 185 | 187 | 265,000 |
1998/11/24 | 190 | 195 | 185 | 189 | 385,000 |
1998/11/20 | 185 | 195 | 185 | 194 | 473,000 |
1998/11/19 | 180 | 186 | 180 | 180 | 346,000 |
1998/11/18 | 185 | 192 | 185 | 190 | 647,000 |
1998/11/17 | 188 | 188 | 182 | 185 | 281,000 |
1998/11/16 | 183 | 185 | 177 | 185 | 213,000 |
1998/11/13 | 178 | 185 | 174 | 178 | 738,000 |
1998/11/12 | 180 | 184 | 173 | 173 | 156,000 |
1998/11/11 | 183 | 186 | 180 | 185 | 223,000 |
1998/11/10 | 183 | 184 | 178 | 180 | 143,000 |
1998/11/09 | 179 | 185 | 176 | 179 | 223,000 |
1998/11/06 | 176 | 183 | 176 | 177 | 222,000 |
1998/11/05 | 188 | 188 | 170 | 171 | 553,000 |
1998/11/04 | 187 | 191 | 182 | 187 | 330,000 |
1998/11/02 | 183 | 187 | 183 | 187 | 128,000 |
1998/10/30 | 186 | 187 | 179 | 187 | 128,000 |
1998/10/29 | 185 | 186 | 176 | 186 | 150,000 |
1998/10/28 | 183 | 185 | 175 | 175 | 153,000 |
1998/10/27 | 179 | 185 | 177 | 180 | 166,000 |
1998/10/26 | 183 | 183 | 177 | 179 | 136,000 |
1998/10/23 | 186 | 190 | 177 | 183 | 224,000 |
1998/10/22 | 190 | 195 | 181 | 181 | 444,000 |
1998/10/21 | 185 | 194 | 185 | 191 | 520,000 |
1998/10/20 | 180 | 185 | 177 | 185 | 161,000 |
1998/10/19 | 178 | 189 | 177 | 185 | 319,000 |
1998/10/16 | 180 | 182 | 173 | 178 | 200,000 |
1998/10/15 | 185 | 185 | 173 | 177 | 334,000 |
1998/10/14 | 188 | 188 | 178 | 185 | 173,000 |
1998/10/13 | 184 | 188 | 181 | 185 | 304,000 |
1998/10/12 | 177 | 187 | 174 | 187 | 359,000 |
1998/10/09 | 167 | 180 | 167 | 172 | 898,000 |
1998/10/08 | 182 | 190 | 174 | 176 | 454,000 |
1998/10/07 | 175 | 192 | 175 | 192 | 717,000 |
1998/10/06 | 169 | 178 | 169 | 178 | 400,000 |
1998/10/05 | 166 | 173 | 166 | 172 | 192,000 |
1998/10/02 | 165 | 174 | 165 | 165 | 253,000 |
1998/10/01 | 168 | 173 | 161 | 165 | 368,000 |
1998/09/30 | 176 | 176 | 168 | 168 | 439,000 |
1998/09/29 | 177 | 177 | 162 | 171 | 249,000 |
1998/09/28 | 178 | 182 | 173 | 177 | 202,000 |
1998/09/25 | 178 | 180 | 173 | 173 | 284,000 |
1998/09/24 | 182 | 185 | 180 | 185 | 409,000 |
1998/09/22 | 179 | 182 | 172 | 182 | 641,000 |
1998/09/21 | 165 | 170 | 162 | 170 | 273,000 |
1998/09/18 | 166 | 176 | 165 | 175 | 368,000 |
1998/09/17 | 169 | 172 | 160 | 169 | 603,000 |
1998/09/16 | 172 | 177 | 169 | 169 | 277,000 |
1998/09/14 | 174 | 179 | 166 | 170 | 199,000 |
1998/09/11 | 178 | 179 | 163 | 168 | 2,789,000 |
1998/09/10 | 183 | 183 | 176 | 180 | 186,000 |
1998/09/09 | 179 | 183 | 175 | 178 | 409,000 |
1998/09/08 | 183 | 190 | 180 | 181 | 520,000 |
1998/09/07 | 165 | 184 | 165 | 181 | 644,000 |
1998/09/04 | 165 | 170 | 165 | 165 | 251,000 |
1998/09/03 | 171 | 171 | 165 | 168 | 206,000 |
1998/09/02 | 170 | 174 | 165 | 171 | 564,000 |
1998/09/01 | 150 | 170 | 150 | 170 | 499,000 |
1998/08/31 | 153 | 160 | 153 | 156 | 428,000 |
1998/08/28 | 161 | 161 | 149 | 152 | 1,248,000 |
1998/08/27 | 168 | 168 | 161 | 161 | 691,000 |
1998/08/26 | 172 | 173 | 169 | 169 | 406,000 |
1998/08/25 | 173 | 174 | 170 | 174 | 513,000 |
1998/08/24 | 175 | 177 | 171 | 172 | 351,000 |
1998/08/21 | 178 | 180 | 176 | 178 | 277,000 |
1998/08/20 | 188 | 188 | 178 | 179 | 127,000 |
1998/08/19 | 180 | 186 | 179 | 186 | 119,000 |
1998/08/18 | 178 | 183 | 178 | 178 | 176,000 |
1998/08/17 | 185 | 185 | 178 | 179 | 523,000 |
1998/08/14 | 185 | 190 | 182 | 186 | 618,000 |
1998/08/13 | 188 | 192 | 183 | 189 | 133,000 |
1998/08/12 | 179 | 190 | 179 | 188 | 202,000 |
1998/08/11 | 185 | 187 | 184 | 185 | 218,000 |
1998/08/10 | 191 | 191 | 186 | 187 | 319,000 |
1998/08/07 | 193 | 195 | 191 | 191 | 127,000 |
1998/08/06 | 197 | 197 | 192 | 192 | 185,000 |
1998/08/05 | 195 | 198 | 191 | 192 | 186,000 |
1998/08/04 | 194 | 200 | 194 | 195 | 165,000 |
1998/08/03 | 193 | 197 | 193 | 194 | 139,000 |
1998/07/31 | 195 | 200 | 195 | 196 | 215,000 |
1998/07/30 | 198 | 198 | 193 | 195 | 235,000 |
1998/07/29 | 192 | 198 | 192 | 198 | 149,000 |
1998/07/28 | 192 | 195 | 190 | 192 | 194,000 |
1998/07/27 | 198 | 199 | 190 | 192 | 429,000 |
1998/07/24 | 191 | 198 | 191 | 196 | 475,000 |
1998/07/23 | 195 | 200 | 188 | 193 | 572,000 |
1998/07/22 | 200 | 202 | 193 | 195 | 546,000 |
1998/07/21 | 209 | 210 | 202 | 202 | 262,000 |
1998/07/17 | 215 | 215 | 204 | 215 | 249,000 |
1998/07/16 | 216 | 217 | 210 | 217 | 209,000 |
1998/07/15 | 220 | 221 | 206 | 213 | 264,000 |
1998/07/14 | 208 | 217 | 201 | 217 | 219,000 |
1998/07/13 | 194 | 208 | 194 | 208 | 316,000 |
1998/07/10 | 219 | 219 | 192 | 199 | 866,000 |
1998/07/09 | 220 | 220 | 215 | 217 | 232,000 |
1998/07/08 | 226 | 230 | 221 | 224 | 406,000 |
1998/07/07 | 220 | 226 | 219 | 221 | 339,000 |
1998/07/06 | 217 | 219 | 214 | 216 | 361,000 |
1998/07/03 | 213 | 218 | 212 | 218 | 876,000 |
1998/07/02 | 217 | 221 | 210 | 215 | 703,000 |
1998/07/01 | 198 | 212 | 198 | 208 | 1,047,000 |
1998/06/30 | 190 | 197 | 188 | 196 | 764,000 |
1998/06/29 | 179 | 190 | 179 | 188 | 174,000 |
1998/06/26 | 188 | 188 | 176 | 178 | 355,000 |
1998/06/25 | 186 | 190 | 182 | 185 | 415,000 |
1998/06/24 | 190 | 191 | 182 | 186 | 429,000 |
1998/06/23 | 194 | 194 | 186 | 187 | 289,000 |
1998/06/22 | 189 | 194 | 189 | 194 | 262,000 |
1998/06/19 | 188 | 190 | 185 | 189 | 135,000 |
1998/06/18 | 190 | 191 | 182 | 190 | 548,000 |
1998/06/17 | 177 | 180 | 173 | 175 | 146,000 |
1998/06/16 | 175 | 180 | 171 | 178 | 180,000 |
1998/06/15 | 183 | 187 | 176 | 177 | 224,000 |
1998/06/12 | 175 | 193 | 168 | 193 | 1,518,000 |
1998/06/11 | 181 | 183 | 175 | 175 | 267,000 |
1998/06/10 | 193 | 193 | 181 | 183 | 327,000 |
1998/06/09 | 186 | 192 | 186 | 190 | 66,000 |
1998/06/08 | 189 | 193 | 186 | 189 | 138,000 |
1998/06/05 | 192 | 193 | 185 | 193 | 170,000 |
1998/06/04 | 184 | 196 | 184 | 194 | 163,000 |
1998/06/03 | 196 | 196 | 183 | 183 | 350,000 |
1998/06/02 | 196 | 197 | 193 | 197 | 262,000 |
1998/06/01 | 198 | 198 | 189 | 198 | 245,000 |
1998/05/29 | 187 | 198 | 187 | 198 | 452,000 |
1998/05/28 | 187 | 198 | 187 | 197 | 200,000 |
1998/05/27 | 195 | 195 | 185 | 188 | 515,000 |
1998/05/26 | 193 | 199 | 193 | 198 | 440,000 |
1998/05/25 | 191 | 191 | 183 | 191 | 309,000 |
1998/05/22 | 189 | 189 | 176 | 184 | 247,000 |
1998/05/21 | 180 | 188 | 180 | 188 | 206,000 |
1998/05/20 | 174 | 180 | 174 | 180 | 160,000 |
1998/05/19 | 177 | 178 | 168 | 174 | 307,000 |
1998/05/18 | 172 | 178 | 167 | 177 | 345,000 |
1998/05/15 | 175 | 181 | 167 | 167 | 497,000 |
1998/05/14 | 177 | 183 | 177 | 181 | 494,000 |
1998/05/13 | 176 | 185 | 175 | 181 | 468,000 |
1998/05/12 | 181 | 185 | 176 | 179 | 419,000 |
1998/05/11 | 185 | 187 | 180 | 186 | 157,000 |
1998/05/08 | 172 | 180 | 172 | 175 | 854,000 |
1998/05/07 | 171 | 178 | 170 | 177 | 228,000 |
1998/05/06 | 175 | 179 | 170 | 171 | 320,000 |
1998/05/01 | 181 | 183 | 176 | 183 | 324,000 |
1998/04/30 | 183 | 190 | 180 | 190 | 247,000 |
1998/04/28 | 181 | 190 | 177 | 184 | 517,000 |
1998/04/27 | 194 | 194 | 185 | 186 | 439,000 |
1998/04/24 | 190 | 197 | 188 | 193 | 516,000 |
1998/04/23 | 189 | 195 | 187 | 195 | 241,000 |
1998/04/22 | 192 | 193 | 188 | 191 | 228,000 |
1998/04/21 | 194 | 197 | 187 | 197 | 255,000 |
1998/04/20 | 189 | 193 | 187 | 192 | 267,000 |
1998/04/17 | 195 | 197 | 185 | 187 | 547,000 |
1998/04/16 | 207 | 208 | 195 | 197 | 485,000 |
1998/04/15 | 210 | 213 | 206 | 208 | 118,000 |
1998/04/14 | 213 | 215 | 208 | 212 | 177,000 |
1998/04/13 | 210 | 214 | 209 | 213 | 214,000 |
1998/04/10 | 214 | 216 | 208 | 215 | 355,000 |
1998/04/09 | 211 | 215 | 204 | 214 | 296,000 |
1998/04/08 | 200 | 217 | 200 | 216 | 311,000 |
1998/04/07 | 197 | 204 | 197 | 204 | 280,000 |
1998/04/06 | 187 | 197 | 187 | 197 | 395,000 |
1998/04/03 | 181 | 191 | 181 | 187 | 456,000 |
1998/04/02 | 198 | 205 | 160 | 181 | 619,000 |
1998/04/01 | 210 | 212 | 200 | 203 | 359,000 |
1998/03/31 | 214 | 224 | 204 | 219 | 585,000 |
1998/03/30 | 230 | 238 | 210 | 210 | 349,000 |
1998/03/27 | 232 | 240 | 228 | 228 | 267,000 |
1998/03/26 | 232 | 248 | 232 | 237 | 275,000 |
1998/03/25 | 231 | 245 | 228 | 230 | 342,000 |
1998/03/24 | 235 | 237 | 223 | 225 | 486,000 |
1998/03/23 | 240 | 243 | 235 | 240 | 529,000 |
1998/03/20 | 230 | 243 | 230 | 243 | 309,000 |
1998/03/19 | 233 | 245 | 231 | 235 | 433,000 |
1998/03/18 | 245 | 245 | 226 | 228 | 368,000 |
1998/03/17 | 245 | 246 | 240 | 243 | 214,000 |
1998/03/16 | 250 | 250 | 241 | 248 | 188,000 |
1998/03/13 | 237 | 255 | 237 | 250 | 1,256,000 |
1998/03/12 | 247 | 249 | 242 | 247 | 162,000 |
1998/03/11 | 248 | 249 | 244 | 247 | 133,000 |
1998/03/10 | 250 | 253 | 248 | 253 | 239,000 |
1998/03/09 | 254 | 257 | 245 | 248 | 289,000 |
1998/03/06 | 245 | 253 | 245 | 253 | 166,000 |
1998/03/05 | 244 | 246 | 239 | 240 | 70,000 |
1998/03/04 | 253 | 255 | 248 | 249 | 80,000 |
1998/03/03 | 250 | 257 | 245 | 253 | 241,000 |
1998/03/02 | 253 | 260 | 248 | 259 | 520,000 |
1998/02/27 | 242 | 248 | 239 | 248 | 249,000 |
1998/02/26 | 229 | 238 | 224 | 237 | 354,000 |
1998/02/25 | 220 | 234 | 215 | 234 | 385,000 |
1998/02/24 | 227 | 227 | 218 | 220 | 510,000 |
1998/02/23 | 245 | 249 | 242 | 242 | 126,000 |
1998/02/20 | 240 | 250 | 235 | 250 | 217,000 |
1998/02/19 | 244 | 252 | 242 | 248 | 340,000 |
1998/02/18 | 242 | 249 | 241 | 249 | 327,000 |
1998/02/17 | 234 | 252 | 230 | 252 | 108,000 |
1998/02/16 | 235 | 240 | 230 | 237 | 234,000 |
1998/02/13 | 262 | 262 | 240 | 250 | 793,000 |
1998/02/12 | 259 | 262 | 254 | 260 | 413,000 |
1998/02/10 | 249 | 254 | 245 | 254 | 421,000 |
1998/02/09 | 246 | 247 | 242 | 244 | 177,000 |
1998/02/06 | 247 | 247 | 240 | 246 | 284,000 |
1998/02/05 | 235 | 243 | 232 | 242 | 272,000 |
1998/02/04 | 228 | 232 | 226 | 232 | 225,000 |
1998/02/03 | 231 | 236 | 225 | 233 | 517,000 |
1998/02/02 | 225 | 230 | 213 | 226 | 366,000 |
1998/01/30 | 238 | 240 | 230 | 230 | 681,000 |
1998/01/29 | 255 | 256 | 234 | 238 | 459,000 |
1998/01/28 | 249 | 258 | 245 | 256 | 1,358,000 |
1998/01/27 | 239 | 243 | 232 | 240 | 998,000 |
1998/01/26 | 224 | 236 | 222 | 234 | 1,290,000 |
1998/01/23 | 212 | 216 | 203 | 211 | 608,000 |
1998/01/22 | 212 | 220 | 207 | 207 | 1,018,000 |
1998/01/21 | 200 | 212 | 200 | 212 | 946,000 |
1998/01/20 | 181 | 195 | 181 | 195 | 360,000 |
1998/01/19 | 185 | 198 | 184 | 191 | 331,000 |
1998/01/16 | 174 | 182 | 170 | 182 | 718,000 |
1998/01/14 | 169 | 173 | 168 | 170 | 230,000 |
1998/01/13 | 163 | 168 | 161 | 164 | 237,000 |
1998/01/12 | 162 | 170 | 161 | 161 | 352,000 |
1998/01/09 | 160 | 168 | 158 | 164 | 420,000 |
1998/01/08 | 158 | 173 | 158 | 158 | 737,000 |
1998/01/07 | 155 | 158 | 152 | 158 | 434,000 |
1998/01/06 | 163 | 168 | 154 | 158 | 391,000 |
1998/01/05 | 162 | 168 | 160 | 160 | 153,000 |