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 |
---|---|---|---|---|---|
2014/12/30 | 211 | 212 | 208 | 209 | 839,000 |
2014/12/29 | 212 | 214 | 207 | 210 | 1,200,000 |
2014/12/26 | 206 | 213 | 206 | 211 | 1,385,000 |
2014/12/25 | 210 | 210 | 204 | 206 | 2,018,000 |
2014/12/24 | 210 | 212 | 209 | 210 | 1,618,000 |
2014/12/22 | 209 | 211 | 207 | 210 | 1,001,000 |
2014/12/19 | 210 | 210 | 206 | 209 | 1,454,000 |
2014/12/18 | 206 | 209 | 204 | 205 | 1,979,000 |
2014/12/17 | 199 | 206 | 199 | 203 | 1,734,000 |
2014/12/16 | 201 | 202 | 199 | 201 | 2,044,000 |
2014/12/15 | 203 | 207 | 203 | 205 | 1,207,000 |
2014/12/12 | 204 | 210 | 203 | 208 | 2,964,000 |
2014/12/11 | 205 | 206 | 199 | 205 | 1,794,000 |
2014/12/10 | 213 | 213 | 208 | 208 | 1,863,000 |
2014/12/09 | 217 | 218 | 214 | 215 | 1,234,000 |
2014/12/08 | 219 | 219 | 216 | 218 | 1,515,000 |
2014/12/05 | 215 | 220 | 215 | 217 | 2,353,000 |
2014/12/04 | 214 | 215 | 213 | 215 | 985,000 |
2014/12/03 | 216 | 217 | 213 | 213 | 1,513,000 |
2014/12/02 | 213 | 217 | 213 | 217 | 1,290,000 |
2014/12/01 | 216 | 217 | 214 | 216 | 753,000 |
2014/11/28 | 215 | 217 | 214 | 216 | 1,566,000 |
2014/11/27 | 215 | 216 | 213 | 213 | 721,000 |
2014/11/26 | 215 | 218 | 215 | 217 | 1,147,000 |
2014/11/25 | 216 | 216 | 214 | 216 | 679,000 |
2014/11/21 | 212 | 215 | 209 | 214 | 1,523,000 |
2014/11/20 | 213 | 217 | 211 | 214 | 1,477,000 |
2014/11/19 | 211 | 215 | 211 | 212 | 1,471,000 |
2014/11/18 | 210 | 213 | 209 | 212 | 1,340,000 |
2014/11/17 | 218 | 218 | 206 | 208 | 2,764,000 |
2014/11/14 | 218 | 219 | 215 | 218 | 2,269,000 |
2014/11/13 | 217 | 218 | 215 | 217 | 2,345,000 |
2014/11/12 | 220 | 221 | 217 | 219 | 2,021,000 |
2014/11/11 | 218 | 220 | 217 | 220 | 1,240,000 |
2014/11/10 | 218 | 221 | 217 | 220 | 1,310,000 |
2014/11/07 | 220 | 222 | 217 | 220 | 2,484,000 |
2014/11/06 | 220 | 222 | 217 | 219 | 2,196,000 |
2014/11/05 | 218 | 220 | 215 | 219 | 3,249,000 |
2014/11/04 | 218 | 220 | 216 | 217 | 3,208,000 |
2014/10/31 | 208 | 216 | 207 | 214 | 3,417,000 |
2014/10/30 | 208 | 211 | 207 | 207 | 2,326,000 |
2014/10/29 | 207 | 212 | 207 | 209 | 2,779,000 |
2014/10/28 | 208 | 208 | 204 | 207 | 1,692,000 |
2014/10/27 | 210 | 211 | 208 | 210 | 1,363,000 |
2014/10/24 | 207 | 214 | 206 | 207 | 2,642,000 |
2014/10/23 | 204 | 206 | 202 | 203 | 2,225,000 |
2014/10/22 | 201 | 203 | 200 | 203 | 1,964,000 |
2014/10/21 | 206 | 207 | 196 | 196 | 3,174,000 |
2014/10/20 | 207 | 208 | 204 | 207 | 2,532,000 |
2014/10/17 | 196 | 203 | 196 | 199 | 3,780,000 |
2014/10/16 | 198 | 198 | 194 | 195 | 1,929,000 |
2014/10/15 | 199 | 204 | 199 | 203 | 1,747,000 |
2014/10/14 | 197 | 202 | 197 | 199 | 2,135,000 |
2014/10/10 | 207 | 208 | 203 | 204 | 2,576,000 |
2014/10/09 | 214 | 216 | 211 | 211 | 1,920,000 |
2014/10/08 | 214 | 215 | 213 | 213 | 1,487,000 |
2014/10/07 | 220 | 222 | 219 | 219 | 1,056,000 |
2014/10/06 | 221 | 226 | 221 | 222 | 1,954,000 |
2014/10/03 | 218 | 220 | 217 | 219 | 1,260,000 |
2014/10/02 | 225 | 225 | 217 | 217 | 4,066,000 |
2014/10/01 | 229 | 231 | 225 | 230 | 2,241,000 |
2014/09/30 | 232 | 233 | 226 | 227 | 1,803,000 |
2014/09/29 | 232 | 234 | 230 | 233 | 1,256,000 |
2014/09/26 | 228 | 233 | 227 | 231 | 1,579,000 |
2014/09/25 | 235 | 235 | 231 | 232 | 2,144,000 |
2014/09/24 | 230 | 233 | 229 | 230 | 1,364,000 |
2014/09/22 | 233 | 234 | 231 | 232 | 1,021,000 |
2014/09/19 | 234 | 234 | 231 | 233 | 2,174,000 |
2014/09/18 | 230 | 234 | 230 | 234 | 1,640,000 |
2014/09/17 | 229 | 230 | 227 | 228 | 1,860,000 |
2014/09/16 | 230 | 230 | 228 | 229 | 1,645,000 |
2014/09/12 | 234 | 234 | 231 | 232 | 3,473,000 |
2014/09/11 | 235 | 236 | 233 | 234 | 1,458,000 |
2014/09/10 | 235 | 235 | 232 | 233 | 2,166,000 |
2014/09/09 | 239 | 240 | 235 | 237 | 2,785,000 |
2014/09/08 | 233 | 239 | 232 | 238 | 4,414,000 |
2014/09/05 | 234 | 234 | 230 | 231 | 2,337,000 |
2014/09/04 | 236 | 236 | 231 | 232 | 3,428,000 |
2014/09/03 | 239 | 240 | 235 | 238 | 3,965,000 |
2014/09/02 | 240 | 244 | 234 | 235 | 7,585,000 |
2014/09/01 | 240 | 242 | 238 | 240 | 5,314,000 |
2014/08/29 | 241 | 242 | 237 | 240 | 5,605,000 |
2014/08/28 | 233 | 244 | 231 | 242 | 22,650,000 |
2014/08/27 | 218 | 235 | 216 | 231 | 18,931,000 |
2014/08/26 | 209 | 215 | 208 | 214 | 3,070,000 |
2014/08/25 | 208 | 209 | 206 | 208 | 925,000 |
2014/08/22 | 210 | 211 | 207 | 208 | 945,000 |
2014/08/21 | 208 | 209 | 207 | 209 | 1,046,000 |
2014/08/20 | 210 | 211 | 208 | 208 | 805,000 |
2014/08/19 | 209 | 211 | 209 | 210 | 1,637,000 |
2014/08/18 | 204 | 207 | 203 | 206 | 963,000 |
2014/08/15 | 207 | 207 | 204 | 206 | 918,000 |
2014/08/14 | 205 | 210 | 204 | 207 | 1,790,000 |
2014/08/13 | 201 | 204 | 201 | 203 | 735,000 |
2014/08/12 | 200 | 203 | 200 | 201 | 1,100,000 |
2014/08/11 | 199 | 201 | 198 | 201 | 1,198,000 |
2014/08/08 | 203 | 203 | 193 | 195 | 3,386,000 |
2014/08/07 | 202 | 205 | 201 | 205 | 1,033,000 |
2014/08/06 | 204 | 205 | 201 | 203 | 1,959,000 |
2014/08/05 | 209 | 212 | 206 | 207 | 2,012,000 |
2014/08/04 | 210 | 212 | 207 | 207 | 2,039,000 |
2014/08/01 | 210 | 213 | 210 | 211 | 1,499,000 |
2014/07/31 | 217 | 218 | 213 | 213 | 1,342,000 |
2014/07/30 | 216 | 218 | 214 | 215 | 2,049,000 |
2014/07/29 | 218 | 219 | 215 | 217 | 1,758,000 |
2014/07/28 | 217 | 218 | 215 | 217 | 1,710,000 |
2014/07/25 | 215 | 218 | 210 | 217 | 3,251,000 |
2014/07/24 | 216 | 219 | 210 | 213 | 3,978,000 |
2014/07/23 | 221 | 222 | 215 | 216 | 6,146,000 |
2014/07/22 | 215 | 226 | 213 | 215 | 16,004,000 |
2014/07/18 | 202 | 212 | 202 | 210 | 3,136,000 |
2014/07/17 | 204 | 208 | 203 | 206 | 1,973,000 |
2014/07/16 | 204 | 205 | 202 | 202 | 846,000 |
2014/07/15 | 206 | 207 | 205 | 205 | 554,000 |
2014/07/14 | 203 | 205 | 201 | 205 | 863,000 |
2014/07/11 | 205 | 207 | 203 | 203 | 1,543,000 |
2014/07/10 | 211 | 212 | 206 | 208 | 1,826,000 |
2014/07/09 | 209 | 211 | 208 | 210 | 1,230,000 |
2014/07/08 | 210 | 211 | 207 | 211 | 2,040,000 |
2014/07/07 | 209 | 210 | 208 | 208 | 670,000 |
2014/07/04 | 210 | 210 | 208 | 208 | 579,000 |
2014/07/03 | 209 | 211 | 208 | 208 | 1,256,000 |
2014/07/02 | 212 | 212 | 209 | 209 | 1,585,000 |
2014/07/01 | 204 | 212 | 204 | 212 | 2,993,000 |
2014/06/30 | 200 | 206 | 200 | 206 | 1,318,000 |
2014/06/27 | 207 | 207 | 199 | 200 | 1,566,000 |
2014/06/26 | 205 | 207 | 204 | 206 | 1,110,000 |
2014/06/25 | 204 | 205 | 203 | 204 | 1,311,000 |
2014/06/24 | 207 | 209 | 205 | 206 | 2,099,000 |
2014/06/23 | 200 | 207 | 198 | 207 | 5,977,000 |
2014/06/20 | 193 | 195 | 191 | 195 | 2,704,000 |
2014/06/19 | 192 | 194 | 191 | 193 | 2,213,000 |
2014/06/18 | 192 | 193 | 191 | 192 | 650,000 |
2014/06/17 | 190 | 192 | 189 | 191 | 956,000 |
2014/06/16 | 190 | 191 | 188 | 190 | 1,206,000 |
2014/06/13 | 190 | 192 | 189 | 190 | 2,535,000 |
2014/06/12 | 191 | 191 | 188 | 191 | 1,469,000 |
2014/06/11 | 194 | 195 | 192 | 193 | 1,143,000 |
2014/06/10 | 198 | 200 | 194 | 194 | 1,178,000 |
2014/06/09 | 200 | 201 | 198 | 198 | 828,000 |
2014/06/06 | 196 | 199 | 195 | 198 | 1,169,000 |
2014/06/05 | 195 | 197 | 194 | 194 | 1,301,000 |
2014/06/04 | 196 | 197 | 193 | 194 | 1,163,000 |
2014/06/03 | 198 | 201 | 196 | 196 | 1,778,000 |
2014/06/02 | 194 | 197 | 193 | 195 | 1,304,000 |
2014/05/30 | 195 | 196 | 193 | 193 | 1,243,000 |
2014/05/29 | 194 | 195 | 193 | 194 | 633,000 |
2014/05/28 | 194 | 196 | 194 | 195 | 875,000 |
2014/05/27 | 192 | 195 | 192 | 193 | 910,000 |
2014/05/26 | 196 | 197 | 193 | 194 | 1,061,000 |
2014/05/23 | 190 | 194 | 190 | 194 | 1,006,000 |
2014/05/22 | 189 | 192 | 187 | 191 | 1,087,000 |
2014/05/21 | 186 | 189 | 186 | 189 | 1,278,000 |
2014/05/20 | 182 | 190 | 181 | 189 | 1,592,000 |
2014/05/19 | 185 | 186 | 180 | 181 | 1,042,000 |
2014/05/16 | 186 | 187 | 184 | 185 | 880,000 |
2014/05/15 | 187 | 191 | 186 | 189 | 786,000 |
2014/05/14 | 190 | 191 | 188 | 189 | 815,000 |
2014/05/13 | 191 | 192 | 188 | 190 | 1,428,000 |
2014/05/12 | 189 | 191 | 188 | 191 | 1,242,000 |
2014/05/09 | 182 | 192 | 182 | 190 | 2,220,000 |
2014/05/08 | 178 | 187 | 178 | 185 | 1,600,000 |
2014/05/07 | 181 | 182 | 177 | 178 | 1,055,000 |
2014/05/02 | 186 | 186 | 184 | 184 | 325,000 |
2014/05/01 | 185 | 187 | 184 | 186 | 1,188,000 |
2014/04/30 | 188 | 189 | 183 | 185 | 1,209,000 |
2014/04/28 | 183 | 185 | 181 | 185 | 694,000 |
2014/04/25 | 186 | 189 | 183 | 187 | 1,719,000 |
2014/04/24 | 183 | 185 | 181 | 185 | 1,027,000 |
2014/04/23 | 179 | 183 | 179 | 183 | 558,000 |
2014/04/22 | 186 | 186 | 178 | 179 | 1,038,000 |
2014/04/21 | 186 | 190 | 185 | 186 | 1,062,000 |
2014/04/18 | 186 | 186 | 184 | 185 | 1,033,000 |
2014/04/17 | 183 | 187 | 181 | 183 | 2,163,000 |
2014/04/16 | 175 | 181 | 175 | 180 | 1,344,000 |
2014/04/15 | 173 | 176 | 171 | 175 | 2,044,000 |
2014/04/14 | 172 | 175 | 171 | 173 | 1,643,000 |
2014/04/11 | 175 | 178 | 174 | 176 | 2,786,000 |
2014/04/10 | 182 | 182 | 175 | 178 | 1,196,000 |
2014/04/09 | 178 | 179 | 174 | 178 | 1,789,000 |
2014/04/08 | 184 | 184 | 179 | 179 | 1,290,000 |
2014/04/07 | 186 | 188 | 184 | 184 | 644,000 |
2014/04/04 | 188 | 191 | 187 | 191 | 1,163,000 |
2014/04/03 | 188 | 193 | 188 | 191 | 1,813,000 |
2014/04/02 | 184 | 189 | 184 | 187 | 1,998,000 |
2014/04/01 | 185 | 188 | 184 | 184 | 1,539,000 |
2014/03/31 | 186 | 187 | 184 | 186 | 1,182,000 |
2014/03/28 | 181 | 185 | 180 | 185 | 1,366,000 |
2014/03/27 | 176 | 184 | 175 | 183 | 1,749,000 |
2014/03/26 | 179 | 184 | 179 | 181 | 2,299,000 |
2014/03/25 | 177 | 180 | 176 | 179 | 1,659,000 |
2014/03/24 | 169 | 179 | 169 | 177 | 2,408,000 |
2014/03/20 | 172 | 174 | 168 | 169 | 1,956,000 |
2014/03/19 | 175 | 176 | 170 | 174 | 1,545,000 |
2014/03/18 | 175 | 179 | 174 | 177 | 970,000 |
2014/03/17 | 174 | 175 | 173 | 173 | 1,175,000 |
2014/03/14 | 175 | 180 | 175 | 176 | 3,741,000 |
2014/03/13 | 183 | 186 | 182 | 184 | 1,224,000 |
2014/03/12 | 187 | 188 | 183 | 183 | 2,132,000 |
2014/03/11 | 192 | 193 | 189 | 192 | 2,294,000 |
2014/03/10 | 186 | 191 | 185 | 190 | 2,683,000 |
2014/03/07 | 179 | 187 | 177 | 185 | 3,993,000 |
2014/03/06 | 174 | 177 | 172 | 176 | 1,662,000 |
2014/03/05 | 176 | 178 | 172 | 174 | 2,160,000 |
2014/03/04 | 175 | 176 | 172 | 175 | 2,170,000 |
2014/03/03 | 180 | 181 | 175 | 176 | 2,180,000 |
2014/02/28 | 184 | 185 | 181 | 183 | 1,527,000 |
2014/02/27 | 185 | 187 | 183 | 185 | 1,361,000 |
2014/02/26 | 184 | 187 | 184 | 184 | 750,000 |
2014/02/25 | 186 | 188 | 185 | 187 | 1,323,000 |
2014/02/24 | 184 | 188 | 182 | 183 | 1,260,000 |
2014/02/21 | 183 | 185 | 181 | 185 | 1,537,000 |
2014/02/20 | 186 | 187 | 181 | 181 | 2,792,000 |
2014/02/19 | 190 | 192 | 189 | 191 | 749,000 |
2014/02/18 | 188 | 194 | 188 | 194 | 1,165,000 |
2014/02/17 | 188 | 189 | 183 | 189 | 1,084,000 |
2014/02/14 | 192 | 195 | 186 | 186 | 2,245,000 |
2014/02/13 | 198 | 198 | 192 | 193 | 816,000 |
2014/02/12 | 200 | 201 | 198 | 198 | 1,207,000 |
2014/02/10 | 202 | 202 | 199 | 199 | 668,000 |
2014/02/07 | 197 | 200 | 195 | 200 | 1,219,000 |
2014/02/06 | 194 | 199 | 191 | 194 | 1,647,000 |
2014/02/05 | 188 | 195 | 183 | 189 | 2,921,000 |
2014/02/04 | 188 | 189 | 180 | 180 | 2,591,000 |
2014/02/03 | 203 | 203 | 195 | 196 | 2,042,000 |
2014/01/31 | 214 | 214 | 203 | 206 | 1,641,000 |
2014/01/30 | 211 | 211 | 207 | 210 | 1,587,000 |
2014/01/29 | 214 | 217 | 213 | 217 | 1,294,000 |
2014/01/28 | 210 | 215 | 209 | 209 | 1,181,000 |
2014/01/27 | 208 | 213 | 207 | 211 | 2,512,000 |
2014/01/24 | 216 | 218 | 214 | 215 | 2,213,000 |
2014/01/23 | 224 | 226 | 221 | 221 | 1,723,000 |
2014/01/22 | 222 | 225 | 219 | 224 | 2,319,000 |
2014/01/21 | 223 | 225 | 222 | 224 | 1,973,000 |
2014/01/20 | 222 | 226 | 220 | 222 | 5,320,000 |
2014/01/17 | 212 | 220 | 212 | 219 | 2,545,000 |
2014/01/16 | 211 | 217 | 211 | 214 | 2,799,000 |
2014/01/15 | 210 | 211 | 208 | 210 | 1,488,000 |
2014/01/14 | 210 | 211 | 207 | 208 | 2,406,000 |
2014/01/10 | 210 | 215 | 210 | 215 | 2,998,000 |
2014/01/09 | 217 | 217 | 210 | 211 | 2,272,000 |
2014/01/08 | 216 | 218 | 215 | 217 | 2,359,000 |
2014/01/07 | 214 | 217 | 212 | 216 | 4,091,000 |
2014/01/06 | 206 | 217 | 205 | 214 | 4,788,000 |