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
2004/12/30 117 117 116 117 1,090,000
2004/12/29 118 118 116 116 1,251,000
2004/12/28 118 118 116 118 2,287,000
2004/12/27 117 118 116 118 2,586,000
2004/12/24 115 116 114 116 5,107,000
2004/12/22 115 115 113 115 2,245,000
2004/12/21 114 115 113 115 1,365,000
2004/12/20 112 114 112 114 2,818,000
2004/12/17 112 113 111 111 2,029,000
2004/12/16 112 112 111 111 927,000
2004/12/15 112 113 111 112 1,359,000
2004/12/14 111 113 110 111 2,534,000
2004/12/13 112 112 110 110 1,796,000
2004/12/10 112 113 111 111 5,943,000
2004/12/09 115 115 112 112 2,422,000
2004/12/08 116 116 114 115 2,006,000
2004/12/07 118 118 116 116 1,115,000
2004/12/06 116 118 116 117 1,649,000
2004/12/03 116 118 116 116 883,000
2004/12/02 118 118 116 117 1,288,000
2004/12/01 116 117 115 116 1,528,000
2004/11/30 117 117 116 116 1,099,000
2004/11/29 117 118 116 116 1,256,000
2004/11/26 118 119 116 116 2,542,000
2004/11/25 116 118 116 118 2,000,000
2004/11/24 116 117 116 117 1,239,000
2004/11/22 117 117 115 117 1,509,000
2004/11/19 118 119 117 117 1,769,000
2004/11/18 119 120 117 117 3,246,000
2004/11/17 120 121 118 118 4,868,000
2004/11/16 122 125 119 121 10,096,000
2004/11/15 119 122 119 121 4,239,000
2004/11/12 118 119 117 119 3,088,000
2004/11/11 119 121 117 117 1,946,000
2004/11/10 120 121 117 118 3,051,000
2004/11/09 117 122 116 121 7,314,000
2004/11/08 118 118 116 116 720,000
2004/11/05 116 118 116 117 2,099,000
2004/11/04 118 118 114 115 2,301,000
2004/11/02 119 121 115 116 9,790,000
2004/11/01 110 111 110 111 412,000
2004/10/29 112 112 110 111 1,131,000
2004/10/28 112 114 112 112 1,112,000
2004/10/27 112 114 110 112 2,342,000
2004/10/26 114 114 112 112 1,010,000
2004/10/25 113 115 112 113 2,548,000
2004/10/22 113 115 113 114 2,007,000
2004/10/21 114 115 112 112 2,184,000
2004/10/20 116 116 113 115 1,875,000
2004/10/19 116 117 116 117 1,455,000
2004/10/18 119 119 116 116 1,191,000
2004/10/15 114 119 114 118 3,349,000
2004/10/14 120 120 117 117 3,296,000
2004/10/13 126 127 121 121 10,109,000
2004/10/12 120 126 119 124 8,216,000
2004/10/08 120 121 119 119 1,567,000
2004/10/07 121 122 120 121 2,546,000
2004/10/06 117 122 117 121 6,146,000
2004/10/05 121 121 117 119 4,172,000
2004/10/04 119 121 117 120 9,064,000
2004/10/01 114 116 113 114 3,029,000
2004/09/30 111 113 111 112 1,780,000
2004/09/29 113 114 109 110 2,965,000
2004/09/28 109 118 109 110 7,114,000
2004/09/27 110 111 109 110 1,303,000
2004/09/24 108 109 108 109 1,470,000
2004/09/22 111 112 108 109 1,902,000
2004/09/21 110 113 109 110 2,700,000
2004/09/17 113 114 110 111 2,800,000
2004/09/16 113 115 112 114 1,477,000
2004/09/15 118 119 114 115 2,888,000
2004/09/14 120 122 118 118 4,854,000
2004/09/13 118 119 117 119 2,372,000
2004/09/10 119 119 115 117 4,580,000
2004/09/09 120 123 118 119 3,157,000
2004/09/08 124 124 119 120 2,981,000
2004/09/07 126 126 121 124 4,766,000
2004/09/06 121 127 120 125 13,559,000
2004/09/03 119 120 116 120 7,804,000
2004/09/02 112 120 112 118 16,230,000
2004/09/01 111 112 110 111 1,824,000
2004/08/31 111 112 110 110 1,520,000
2004/08/30 113 114 111 112 1,781,000
2004/08/27 112 113 111 113 1,119,000
2004/08/26 113 114 110 111 3,026,000
2004/08/25 112 113 110 111 2,360,000
2004/08/24 112 113 109 112 2,536,000
2004/08/23 108 114 107 114 5,746,000
2004/08/20 105 108 105 106 2,403,000
2004/08/19 107 107 105 106 1,278,000
2004/08/18 106 107 105 106 1,041,000
2004/08/17 105 106 104 104 506,000
2004/08/16 105 106 103 104 704,000
2004/08/13 106 107 104 105 1,480,000
2004/08/12 107 108 105 106 1,038,000
2004/08/11 107 108 106 107 751,000
2004/08/10 104 106 104 106 1,071,000
2004/08/09 102 104 101 103 938,000
2004/08/06 105 107 105 105 902,000
2004/08/05 105 107 105 107 705,000
2004/08/04 106 107 104 105 1,259,000
2004/08/03 109 110 106 106 756,000
2004/08/02 109 110 107 108 608,000
2004/07/30 108 109 107 109 506,000
2004/07/29 108 109 105 106 1,116,000
2004/07/28 109 111 109 109 1,337,000
2004/07/27 111 112 105 106 2,209,000
2004/07/26 112 112 110 111 929,000
2004/07/23 114 114 111 113 1,277,000
2004/07/22 114 114 112 113 1,572,000
2004/07/21 114 115 114 115 402,000
2004/07/20 113 114 112 114 790,000
2004/07/16 114 115 113 115 979,000
2004/07/15 116 117 114 115 1,241,000
2004/07/14 118 120 115 115 1,699,000
2004/07/13 118 119 117 119 1,529,000
2004/07/12 117 118 115 117 1,265,000
2004/07/09 113 116 113 115 1,236,000
2004/07/08 115 116 113 114 912,000
2004/07/07 114 116 112 115 1,812,000
2004/07/06 114 117 114 115 2,168,000
2004/07/05 117 118 114 114 1,962,000
2004/07/02 119 119 114 118 2,573,000
2004/07/01 123 123 120 120 1,554,000
2004/06/30 122 124 122 122 1,418,000
2004/06/29 123 123 121 121 1,795,000
2004/06/28 120 124 120 124 3,013,000
2004/06/25 120 120 119 119 1,208,000
2004/06/24 119 120 117 120 1,642,000
2004/06/23 119 120 118 119 1,591,000
2004/06/22 120 120 117 119 1,640,000
2004/06/21 120 122 119 120 1,824,000
2004/06/18 122 122 118 119 2,390,000
2004/06/17 123 124 121 123 2,062,000
2004/06/16 123 124 121 122 3,381,000
2004/06/15 125 126 120 120 5,087,000
2004/06/14 118 125 117 124 12,800,000
2004/06/11 113 116 113 115 5,639,000
2004/06/10 112 114 111 114 3,728,000
2004/06/09 114 114 111 112 2,440,000
2004/06/08 114 115 112 114 4,507,000
2004/06/07 112 113 110 111 3,113,000
2004/06/04 111 112 109 111 2,487,000
2004/06/03 115 116 111 112 2,952,000
2004/06/02 117 117 114 115 2,912,000
2004/06/01 112 118 111 118 6,906,000
2004/05/31 114 115 110 111 1,928,000
2004/05/28 115 116 113 115 1,749,000
2004/05/27 118 118 115 116 903,000
2004/05/26 119 119 117 118 1,190,000
2004/05/25 120 120 115 116 1,689,000
2004/05/24 119 121 116 118 2,494,000
2004/05/21 115 116 114 116 1,463,000
2004/05/20 115 116 112 113 2,992,000
2004/05/19 115 119 114 116 2,900,000
2004/05/18 104 113 104 111 2,153,000
2004/05/17 114 114 105 107 2,679,000
2004/05/14 117 118 112 114 3,183,000
2004/05/13 122 124 116 116 2,287,000
2004/05/12 120 125 119 124 3,644,000
2004/05/11 113 122 113 118 3,656,000
2004/05/10 131 132 112 116 6,392,000
2004/05/07 132 136 131 134 1,782,000
2004/05/06 141 141 135 136 1,376,000
2004/04/30 141 142 139 141 2,249,000
2004/04/28 143 145 141 145 1,226,000
2004/04/27 143 143 140 142 1,728,000
2004/04/26 146 146 142 144 2,008,000
2004/04/23 150 150 144 146 3,397,000
2004/04/22 152 153 149 150 2,152,000
2004/04/21 147 155 146 152 4,576,000
2004/04/20 149 150 146 149 3,584,000
2004/04/19 156 157 145 149 4,636,000
2004/04/16 156 158 151 153 5,272,000
2004/04/15 158 160 148 150 10,942,000
2004/04/14 145 157 144 154 17,845,000
2004/04/13 145 148 143 146 5,139,000
2004/04/12 142 145 141 144 2,579,000
2004/04/09 143 145 139 141 5,680,000
2004/04/08 145 148 143 146 8,139,000
2004/04/07 141 148 141 147 7,411,000
2004/04/06 144 145 141 142 2,870,000
2004/04/05 144 146 143 143 3,049,000
2004/04/02 143 144 141 143 2,529,000
2004/04/01 142 144 139 143 4,604,000
2004/03/31 141 142 139 142 2,602,000
2004/03/30 145 146 140 143 3,638,000
2004/03/29 143 147 141 145 5,793,000
2004/03/26 143 144 139 141 3,501,000
2004/03/25 144 145 138 141 6,980,000
2004/03/24 144 147 140 140 23,779,000
2004/03/23 133 140 132 139 14,545,000
2004/03/22 132 138 130 136 10,293,000
2004/03/19 129 133 127 132 6,770,000
2004/03/18 134 135 127 129 7,788,000
2004/03/17 132 135 129 135 9,425,000
2004/03/16 132 133 129 129 9,179,000
2004/03/15 127 135 127 135 23,298,000
2004/03/12 119 126 118 124 17,308,000
2004/03/11 122 123 119 121 3,924,000
2004/03/10 118 124 118 123 4,455,000
2004/03/09 118 119 117 118 1,769,000
2004/03/08 119 122 118 118 3,910,000
2004/03/05 118 120 116 118 2,063,000
2004/03/04 118 120 117 117 3,305,000
2004/03/03 116 118 116 117 995,000
2004/03/02 118 119 116 116 1,336,000
2004/03/01 116 118 115 117 2,116,000
2004/02/27 114 117 114 116 3,227,000
2004/02/26 112 114 112 114 1,297,000
2004/02/25 112 113 111 111 1,549,000
2004/02/24 113 114 111 111 1,275,000
2004/02/23 112 114 110 113 1,936,000
2004/02/20 111 112 110 111 739,000
2004/02/19 111 112 110 111 847,000
2004/02/18 114 114 110 111 2,021,000
2004/02/17 110 115 110 114 4,211,000
2004/02/16 109 111 109 110 1,238,000
2004/02/13 109 110 108 109 835,000
2004/02/12 109 110 108 110 664,000
2004/02/10 109 109 107 109 968,000
2004/02/09 110 112 109 109 2,043,000
2004/02/06 111 111 109 110 1,461,000
2004/02/05 108 111 108 110 1,739,000
2004/02/04 111 112 109 110 1,802,000
2004/02/03 116 116 111 114 1,756,000
2004/02/02 115 117 114 116 2,336,000
2004/01/30 111 116 111 114 3,857,000
2004/01/29 111 112 109 110 3,615,000
2004/01/28 116 116 112 113 3,231,000
2004/01/27 119 120 116 116 2,489,000
2004/01/26 121 121 117 118 2,500,000
2004/01/23 123 123 121 121 1,135,000
2004/01/22 123 123 121 121 1,861,000
2004/01/21 126 127 122 123 2,809,000
2004/01/20 127 130 126 126 2,232,000
2004/01/19 127 127 125 127 744,000
2004/01/16 125 126 123 125 1,327,000
2004/01/15 127 128 125 125 1,176,000
2004/01/14 126 129 125 126 2,431,000
2004/01/13 130 130 127 127 1,297,000
2004/01/09 129 131 129 129 1,712,000
2004/01/08 130 132 128 130 1,555,000
2004/01/07 129 131 126 129 4,122,000
2004/01/06 132 134 124 124 5,545,000
2004/01/05 138 138 133 136 2,231,000

このページの先頭へ