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 |
---|---|---|---|---|---|
2002/12/30 | 54 | 56 | 54 | 54 | 115,000 |
2002/12/27 | 55 | 57 | 54 | 57 | 235,000 |
2002/12/26 | 54 | 55 | 53 | 55 | 128,000 |
2002/12/25 | 53 | 54 | 51 | 54 | 385,000 |
2002/12/24 | 52 | 54 | 51 | 52 | 324,000 |
2002/12/20 | 52 | 54 | 51 | 54 | 398,000 |
2002/12/19 | 51 | 53 | 51 | 52 | 310,000 |
2002/12/18 | 55 | 57 | 53 | 53 | 274,000 |
2002/12/17 | 58 | 58 | 55 | 56 | 262,000 |
2002/12/16 | 56 | 58 | 56 | 58 | 553,000 |
2002/12/13 | 61 | 63 | 56 | 56 | 1,812,000 |
2002/12/12 | 62 | 64 | 62 | 63 | 299,000 |
2002/12/11 | 64 | 65 | 63 | 63 | 145,000 |
2002/12/10 | 64 | 65 | 62 | 64 | 319,000 |
2002/12/09 | 62 | 65 | 62 | 64 | 294,000 |
2002/12/06 | 64 | 65 | 62 | 65 | 337,000 |
2002/12/05 | 66 | 67 | 64 | 66 | 760,000 |
2002/12/04 | 64 | 65 | 62 | 65 | 402,000 |
2002/12/03 | 67 | 67 | 64 | 64 | 429,000 |
2002/12/02 | 65 | 66 | 63 | 66 | 465,000 |
2002/11/29 | 63 | 65 | 62 | 65 | 519,000 |
2002/11/28 | 61 | 65 | 60 | 65 | 925,000 |
2002/11/27 | 58 | 61 | 57 | 59 | 743,000 |
2002/11/26 | 59 | 61 | 57 | 58 | 787,000 |
2002/11/25 | 55 | 59 | 54 | 56 | 504,000 |
2002/11/22 | 54 | 55 | 51 | 52 | 616,000 |
2002/11/21 | 50 | 52 | 48 | 52 | 401,000 |
2002/11/20 | 45 | 49 | 45 | 48 | 472,000 |
2002/11/19 | 46 | 47 | 41 | 44 | 848,000 |
2002/11/18 | 54 | 55 | 48 | 49 | 541,000 |
2002/11/15 | 55 | 57 | 54 | 54 | 345,000 |
2002/11/14 | 59 | 60 | 56 | 56 | 337,000 |
2002/11/13 | 60 | 61 | 59 | 60 | 275,000 |
2002/11/12 | 61 | 63 | 60 | 62 | 343,000 |
2002/11/11 | 62 | 65 | 60 | 63 | 1,616,000 |
2002/11/08 | 60 | 60 | 58 | 59 | 518,000 |
2002/11/07 | 57 | 60 | 57 | 60 | 277,000 |
2002/11/06 | 60 | 60 | 58 | 59 | 325,000 |
2002/11/05 | 56 | 59 | 56 | 58 | 452,000 |
2002/11/01 | 59 | 60 | 55 | 57 | 623,000 |
2002/10/31 | 61 | 61 | 57 | 60 | 408,000 |
2002/10/30 | 58 | 62 | 57 | 61 | 629,000 |
2002/10/29 | 55 | 58 | 55 | 57 | 197,000 |
2002/10/28 | 58 | 58 | 55 | 57 | 338,000 |
2002/10/25 | 58 | 61 | 57 | 59 | 445,000 |
2002/10/24 | 60 | 60 | 56 | 56 | 599,000 |
2002/10/23 | 62 | 62 | 59 | 59 | 408,000 |
2002/10/22 | 66 | 66 | 61 | 62 | 468,000 |
2002/10/21 | 67 | 67 | 65 | 65 | 334,000 |
2002/10/18 | 67 | 69 | 66 | 67 | 278,000 |
2002/10/17 | 67 | 68 | 64 | 67 | 451,000 |
2002/10/16 | 66 | 69 | 65 | 66 | 549,000 |
2002/10/15 | 64 | 66 | 64 | 65 | 340,000 |
2002/10/11 | 63 | 66 | 63 | 64 | 755,000 |
2002/10/10 | 65 | 66 | 63 | 63 | 645,000 |
2002/10/09 | 70 | 71 | 64 | 68 | 880,000 |
2002/10/08 | 67 | 70 | 67 | 70 | 541,000 |
2002/10/07 | 70 | 71 | 66 | 67 | 1,323,000 |
2002/10/04 | 71 | 72 | 69 | 71 | 904,000 |
2002/10/03 | 74 | 75 | 70 | 70 | 783,000 |
2002/10/02 | 75 | 76 | 74 | 74 | 256,000 |
2002/10/01 | 77 | 77 | 75 | 76 | 385,000 |
2002/09/30 | 76 | 78 | 75 | 78 | 300,000 |
2002/09/27 | 76 | 77 | 74 | 76 | 686,000 |
2002/09/26 | 75 | 76 | 75 | 76 | 359,000 |
2002/09/25 | 74 | 76 | 72 | 75 | 734,000 |
2002/09/24 | 72 | 74 | 71 | 74 | 408,000 |
2002/09/20 | 72 | 75 | 72 | 74 | 477,000 |
2002/09/19 | 74 | 77 | 73 | 74 | 827,000 |
2002/09/18 | 73 | 73 | 70 | 73 | 688,000 |
2002/09/17 | 71 | 75 | 71 | 74 | 820,000 |
2002/09/13 | 70 | 72 | 70 | 71 | 3,020,000 |
2002/09/12 | 72 | 73 | 72 | 72 | 183,000 |
2002/09/11 | 71 | 73 | 71 | 73 | 666,000 |
2002/09/10 | 71 | 73 | 69 | 72 | 1,430,000 |
2002/09/09 | 69 | 70 | 68 | 70 | 869,000 |
2002/09/06 | 70 | 70 | 65 | 69 | 2,358,000 |
2002/09/05 | 71 | 74 | 71 | 71 | 591,000 |
2002/09/04 | 71 | 74 | 71 | 73 | 625,000 |
2002/09/03 | 75 | 76 | 74 | 74 | 537,000 |
2002/09/02 | 76 | 77 | 75 | 76 | 338,000 |
2002/08/30 | 75 | 77 | 74 | 76 | 727,000 |
2002/08/29 | 77 | 77 | 75 | 75 | 1,350,000 |
2002/08/28 | 81 | 82 | 76 | 78 | 1,302,000 |
2002/08/27 | 82 | 83 | 80 | 81 | 1,183,000 |
2002/08/26 | 78 | 86 | 77 | 83 | 4,193,000 |
2002/08/23 | 78 | 78 | 76 | 77 | 1,327,000 |
2002/08/22 | 76 | 80 | 72 | 78 | 4,975,000 |
2002/08/21 | 83 | 86 | 68 | 75 | 6,543,000 |
2002/08/20 | 86 | 86 | 84 | 84 | 396,000 |
2002/08/19 | 88 | 88 | 85 | 87 | 336,000 |
2002/08/16 | 88 | 90 | 87 | 90 | 217,000 |
2002/08/15 | 87 | 88 | 86 | 87 | 339,000 |
2002/08/14 | 85 | 87 | 83 | 85 | 536,000 |
2002/08/13 | 87 | 88 | 86 | 87 | 471,000 |
2002/08/12 | 91 | 91 | 88 | 88 | 371,000 |
2002/08/09 | 88 | 90 | 87 | 90 | 1,035,000 |
2002/08/08 | 91 | 91 | 89 | 90 | 254,000 |
2002/08/07 | 89 | 90 | 88 | 90 | 344,000 |
2002/08/06 | 91 | 91 | 87 | 88 | 470,000 |
2002/08/05 | 91 | 91 | 89 | 91 | 482,000 |
2002/08/02 | 92 | 93 | 91 | 91 | 324,000 |
2002/08/01 | 94 | 95 | 93 | 93 | 352,000 |
2002/07/31 | 93 | 95 | 93 | 95 | 206,000 |
2002/07/30 | 94 | 95 | 93 | 93 | 238,000 |
2002/07/29 | 96 | 96 | 93 | 93 | 346,000 |
2002/07/26 | 95 | 96 | 92 | 93 | 427,000 |
2002/07/25 | 97 | 98 | 95 | 97 | 471,000 |
2002/07/24 | 95 | 96 | 93 | 94 | 496,000 |
2002/07/23 | 95 | 97 | 93 | 97 | 510,000 |
2002/07/22 | 95 | 99 | 94 | 95 | 534,000 |
2002/07/19 | 99 | 99 | 97 | 97 | 357,000 |
2002/07/18 | 100 | 101 | 98 | 99 | 363,000 |
2002/07/17 | 99 | 100 | 97 | 99 | 328,000 |
2002/07/16 | 100 | 102 | 99 | 99 | 340,000 |
2002/07/15 | 102 | 103 | 100 | 100 | 274,000 |
2002/07/12 | 104 | 104 | 101 | 103 | 699,000 |
2002/07/11 | 104 | 105 | 102 | 102 | 309,000 |
2002/07/10 | 107 | 108 | 104 | 105 | 381,000 |
2002/07/09 | 105 | 107 | 103 | 106 | 339,000 |
2002/07/08 | 106 | 107 | 104 | 104 | 394,000 |
2002/07/05 | 106 | 109 | 103 | 104 | 604,000 |
2002/07/04 | 107 | 108 | 105 | 105 | 262,000 |
2002/07/03 | 104 | 110 | 103 | 108 | 534,000 |
2002/07/02 | 101 | 106 | 100 | 106 | 513,000 |
2002/07/01 | 102 | 102 | 100 | 102 | 250,000 |
2002/06/28 | 101 | 102 | 99 | 101 | 506,000 |
2002/06/27 | 99 | 101 | 98 | 100 | 564,000 |
2002/06/26 | 100 | 100 | 97 | 99 | 613,000 |
2002/06/25 | 101 | 103 | 100 | 102 | 481,000 |
2002/06/24 | 99 | 101 | 97 | 100 | 374,000 |
2002/06/21 | 101 | 102 | 100 | 100 | 386,000 |
2002/06/20 | 100 | 104 | 99 | 102 | 585,000 |
2002/06/19 | 106 | 107 | 101 | 101 | 718,000 |
2002/06/18 | 105 | 108 | 104 | 104 | 408,000 |
2002/06/17 | 110 | 110 | 101 | 104 | 959,000 |
2002/06/14 | 116 | 116 | 111 | 111 | 2,302,000 |
2002/06/13 | 117 | 118 | 114 | 114 | 457,000 |
2002/06/12 | 117 | 119 | 116 | 118 | 561,000 |
2002/06/11 | 118 | 120 | 117 | 117 | 261,000 |
2002/06/10 | 124 | 124 | 116 | 118 | 831,000 |
2002/06/07 | 120 | 122 | 117 | 121 | 834,000 |
2002/06/06 | 128 | 128 | 118 | 122 | 1,919,000 |
2002/06/05 | 117 | 128 | 115 | 128 | 1,986,000 |
2002/06/04 | 115 | 117 | 114 | 115 | 819,000 |
2002/06/03 | 115 | 117 | 114 | 117 | 607,000 |
2002/05/31 | 116 | 117 | 114 | 115 | 329,000 |
2002/05/30 | 116 | 117 | 114 | 116 | 570,000 |
2002/05/29 | 117 | 118 | 116 | 117 | 295,000 |
2002/05/28 | 122 | 122 | 117 | 117 | 1,388,000 |
2002/05/27 | 120 | 122 | 119 | 122 | 1,326,000 |
2002/05/24 | 121 | 121 | 117 | 120 | 628,000 |
2002/05/23 | 121 | 122 | 118 | 119 | 1,182,000 |
2002/05/22 | 118 | 120 | 118 | 119 | 1,904,000 |
2002/05/21 | 114 | 117 | 113 | 116 | 1,139,000 |
2002/05/20 | 114 | 115 | 113 | 113 | 423,000 |
2002/05/17 | 112 | 114 | 112 | 112 | 580,000 |
2002/05/16 | 111 | 112 | 110 | 112 | 147,000 |
2002/05/15 | 112 | 112 | 110 | 111 | 289,000 |
2002/05/14 | 112 | 112 | 109 | 111 | 430,000 |
2002/05/13 | 113 | 113 | 110 | 111 | 288,000 |
2002/05/10 | 112 | 113 | 112 | 112 | 445,000 |
2002/05/09 | 115 | 116 | 113 | 113 | 708,000 |
2002/05/08 | 111 | 115 | 111 | 113 | 534,000 |
2002/05/07 | 112 | 113 | 110 | 110 | 307,000 |
2002/05/02 | 112 | 113 | 110 | 112 | 747,000 |
2002/05/01 | 115 | 115 | 112 | 113 | 362,000 |
2002/04/30 | 115 | 116 | 111 | 113 | 769,000 |
2002/04/26 | 117 | 119 | 116 | 116 | 357,000 |
2002/04/25 | 123 | 123 | 117 | 119 | 626,000 |
2002/04/24 | 123 | 126 | 120 | 122 | 991,000 |
2002/04/23 | 116 | 122 | 114 | 118 | 1,237,000 |
2002/04/22 | 114 | 118 | 114 | 116 | 492,000 |
2002/04/19 | 113 | 115 | 112 | 115 | 504,000 |
2002/04/18 | 115 | 116 | 113 | 113 | 366,000 |
2002/04/17 | 115 | 116 | 114 | 115 | 576,000 |
2002/04/16 | 112 | 115 | 112 | 114 | 323,000 |
2002/04/15 | 112 | 115 | 112 | 112 | 342,000 |
2002/04/12 | 114 | 116 | 111 | 112 | 1,178,000 |
2002/04/11 | 124 | 124 | 118 | 118 | 436,000 |
2002/04/10 | 121 | 122 | 118 | 122 | 424,000 |
2002/04/09 | 123 | 125 | 118 | 120 | 517,000 |
2002/04/08 | 125 | 126 | 123 | 123 | 419,000 |
2002/04/05 | 122 | 125 | 121 | 123 | 808,000 |
2002/04/04 | 118 | 120 | 116 | 118 | 698,000 |
2002/04/03 | 117 | 119 | 114 | 118 | 865,000 |
2002/04/02 | 116 | 118 | 115 | 117 | 373,000 |
2002/04/01 | 123 | 123 | 115 | 118 | 351,000 |
2002/03/29 | 128 | 128 | 123 | 123 | 198,000 |
2002/03/28 | 128 | 129 | 124 | 128 | 217,000 |
2002/03/27 | 123 | 129 | 123 | 129 | 151,000 |
2002/03/26 | 125 | 130 | 123 | 127 | 243,000 |
2002/03/25 | 129 | 130 | 123 | 124 | 269,000 |
2002/03/22 | 127 | 130 | 126 | 128 | 591,000 |
2002/03/20 | 130 | 132 | 127 | 127 | 428,000 |
2002/03/19 | 130 | 133 | 130 | 133 | 282,000 |
2002/03/18 | 129 | 134 | 129 | 130 | 482,000 |
2002/03/15 | 126 | 130 | 126 | 129 | 233,000 |
2002/03/14 | 128 | 130 | 125 | 130 | 495,000 |
2002/03/13 | 130 | 138 | 129 | 129 | 829,000 |
2002/03/12 | 132 | 133 | 130 | 130 | 442,000 |
2002/03/11 | 137 | 137 | 130 | 133 | 622,000 |
2002/03/08 | 137 | 138 | 129 | 134 | 2,451,000 |
2002/03/07 | 132 | 135 | 129 | 134 | 926,000 |
2002/03/06 | 124 | 131 | 124 | 127 | 661,000 |
2002/03/05 | 132 | 132 | 122 | 124 | 766,000 |
2002/03/04 | 128 | 130 | 125 | 130 | 1,247,000 |
2002/03/01 | 115 | 123 | 115 | 123 | 796,000 |
2002/02/28 | 119 | 119 | 116 | 117 | 432,000 |
2002/02/27 | 117 | 119 | 114 | 119 | 504,000 |
2002/02/26 | 119 | 119 | 112 | 114 | 820,000 |
2002/02/25 | 115 | 119 | 112 | 116 | 950,000 |
2002/02/22 | 111 | 113 | 109 | 111 | 755,000 |
2002/02/21 | 104 | 115 | 102 | 115 | 1,355,000 |
2002/02/20 | 101 | 105 | 101 | 102 | 463,000 |
2002/02/19 | 107 | 107 | 102 | 102 | 300,000 |
2002/02/18 | 103 | 107 | 103 | 106 | 116,000 |
2002/02/15 | 108 | 108 | 104 | 104 | 403,000 |
2002/02/14 | 108 | 114 | 108 | 108 | 674,000 |
2002/02/13 | 104 | 108 | 103 | 105 | 435,000 |
2002/02/12 | 107 | 108 | 104 | 104 | 571,000 |
2002/02/08 | 100 | 107 | 100 | 104 | 1,462,000 |
2002/02/07 | 100 | 103 | 100 | 100 | 451,000 |
2002/02/06 | 99 | 104 | 98 | 98 | 670,000 |
2002/02/05 | 97 | 102 | 97 | 98 | 691,000 |
2002/02/04 | 103 | 103 | 100 | 101 | 534,000 |
2002/02/01 | 106 | 108 | 103 | 104 | 529,000 |
2002/01/31 | 106 | 111 | 106 | 106 | 535,000 |
2002/01/30 | 106 | 108 | 105 | 107 | 462,000 |
2002/01/29 | 108 | 111 | 108 | 108 | 699,000 |
2002/01/28 | 109 | 112 | 105 | 111 | 810,000 |
2002/01/25 | 108 | 114 | 104 | 107 | 1,454,000 |
2002/01/24 | 124 | 133 | 107 | 108 | 9,710,000 |
2002/01/23 | 93 | 121 | 93 | 121 | 5,885,000 |
2002/01/22 | 90 | 93 | 90 | 91 | 423,000 |
2002/01/21 | 87 | 92 | 86 | 90 | 692,000 |
2002/01/18 | 86 | 89 | 86 | 87 | 289,000 |
2002/01/17 | 88 | 90 | 86 | 86 | 340,000 |
2002/01/16 | 90 | 91 | 89 | 89 | 334,000 |
2002/01/15 | 91 | 93 | 89 | 91 | 285,000 |
2002/01/11 | 96 | 97 | 92 | 92 | 560,000 |
2002/01/10 | 97 | 98 | 95 | 95 | 485,000 |
2002/01/09 | 95 | 96 | 91 | 94 | 419,000 |
2002/01/08 | 98 | 98 | 93 | 93 | 447,000 |
2002/01/07 | 96 | 98 | 93 | 97 | 325,000 |
2002/01/04 | 97 | 97 | 91 | 96 | 269,000 |