日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ