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 |
---|---|---|---|---|---|
2016/12/30 | 211 | 215 | 211 | 213 | 1,091,000 |
2016/12/29 | 217 | 218 | 211 | 214 | 2,688,000 |
2016/12/28 | 216 | 221 | 215 | 221 | 1,051,000 |
2016/12/27 | 215 | 218 | 214 | 214 | 1,735,000 |
2016/12/26 | 219 | 220 | 214 | 215 | 1,501,000 |
2016/12/22 | 219 | 220 | 213 | 219 | 2,526,000 |
2016/12/21 | 229 | 230 | 219 | 221 | 2,507,000 |
2016/12/20 | 224 | 227 | 223 | 226 | 1,954,000 |
2016/12/19 | 226 | 228 | 221 | 223 | 2,129,000 |
2016/12/16 | 229 | 233 | 228 | 231 | 2,643,000 |
2016/12/15 | 229 | 233 | 225 | 227 | 3,315,000 |
2016/12/14 | 228 | 230 | 225 | 227 | 1,617,000 |
2016/12/13 | 222 | 228 | 220 | 227 | 2,738,000 |
2016/12/12 | 233 | 233 | 222 | 226 | 2,584,000 |
2016/12/09 | 226 | 233 | 226 | 231 | 3,924,000 |
2016/12/08 | 229 | 229 | 223 | 226 | 2,079,000 |
2016/12/07 | 225 | 227 | 223 | 226 | 1,656,000 |
2016/12/06 | 223 | 227 | 220 | 222 | 2,927,000 |
2016/12/05 | 218 | 220 | 216 | 220 | 1,662,000 |
2016/12/02 | 217 | 220 | 216 | 219 | 2,309,000 |
2016/12/01 | 212 | 220 | 212 | 216 | 4,579,000 |
2016/11/30 | 207 | 209 | 207 | 207 | 1,833,000 |
2016/11/29 | 208 | 209 | 206 | 207 | 1,686,000 |
2016/11/28 | 207 | 210 | 204 | 209 | 2,234,000 |
2016/11/25 | 214 | 215 | 207 | 210 | 3,586,000 |
2016/11/24 | 214 | 218 | 212 | 213 | 3,570,000 |
2016/11/22 | 204 | 212 | 203 | 212 | 5,338,000 |
2016/11/21 | 194 | 207 | 194 | 203 | 6,235,000 |
2016/11/18 | 185 | 195 | 185 | 191 | 4,951,000 |
2016/11/17 | 181 | 184 | 179 | 183 | 2,132,000 |
2016/11/16 | 182 | 184 | 180 | 183 | 2,373,000 |
2016/11/15 | 182 | 183 | 180 | 182 | 2,244,000 |
2016/11/14 | 176 | 181 | 176 | 180 | 3,637,000 |
2016/11/11 | 168 | 176 | 168 | 174 | 7,003,000 |
2016/11/10 | 163 | 166 | 161 | 164 | 2,631,000 |
2016/11/09 | 159 | 165 | 152 | 153 | 4,326,000 |
2016/11/08 | 157 | 159 | 155 | 158 | 1,723,000 |
2016/11/07 | 163 | 166 | 153 | 155 | 3,960,000 |
2016/11/04 | 164 | 164 | 161 | 161 | 1,174,000 |
2016/11/02 | 166 | 166 | 162 | 162 | 1,814,000 |
2016/11/01 | 168 | 169 | 165 | 168 | 944,000 |
2016/10/31 | 171 | 171 | 168 | 168 | 811,000 |
2016/10/28 | 171 | 173 | 168 | 171 | 2,643,000 |
2016/10/27 | 169 | 171 | 168 | 170 | 2,153,000 |
2016/10/26 | 167 | 169 | 166 | 168 | 1,383,000 |
2016/10/25 | 165 | 168 | 165 | 167 | 1,288,000 |
2016/10/24 | 163 | 166 | 163 | 164 | 976,000 |
2016/10/21 | 164 | 165 | 163 | 164 | 542,000 |
2016/10/20 | 162 | 165 | 162 | 164 | 1,501,000 |
2016/10/19 | 162 | 163 | 162 | 162 | 562,000 |
2016/10/18 | 163 | 163 | 162 | 162 | 598,000 |
2016/10/17 | 161 | 165 | 161 | 164 | 1,377,000 |
2016/10/14 | 161 | 162 | 160 | 162 | 1,014,000 |
2016/10/13 | 161 | 162 | 160 | 162 | 894,000 |
2016/10/12 | 161 | 163 | 161 | 161 | 786,000 |
2016/10/11 | 162 | 163 | 160 | 163 | 721,000 |
2016/10/07 | 162 | 163 | 160 | 160 | 889,000 |
2016/10/06 | 163 | 163 | 161 | 161 | 749,000 |
2016/10/05 | 158 | 162 | 157 | 161 | 1,299,000 |
2016/10/04 | 158 | 158 | 157 | 158 | 741,000 |
2016/10/03 | 158 | 159 | 157 | 158 | 855,000 |
2016/09/30 | 159 | 159 | 156 | 157 | 1,294,000 |
2016/09/29 | 158 | 162 | 158 | 162 | 1,996,000 |
2016/09/28 | 157 | 159 | 156 | 156 | 1,069,000 |
2016/09/27 | 155 | 159 | 152 | 159 | 1,434,000 |
2016/09/26 | 158 | 158 | 156 | 156 | 1,001,000 |
2016/09/23 | 161 | 161 | 158 | 159 | 1,067,000 |
2016/09/21 | 157 | 161 | 156 | 161 | 1,880,000 |
2016/09/20 | 161 | 163 | 155 | 157 | 2,458,000 |
2016/09/16 | 162 | 166 | 162 | 163 | 2,061,000 |
2016/09/15 | 160 | 162 | 158 | 162 | 2,165,000 |
2016/09/14 | 161 | 162 | 160 | 161 | 695,000 |
2016/09/13 | 161 | 162 | 160 | 162 | 905,000 |
2016/09/12 | 160 | 161 | 159 | 160 | 1,489,000 |
2016/09/09 | 158 | 162 | 158 | 162 | 2,913,000 |
2016/09/08 | 160 | 163 | 157 | 158 | 1,663,000 |
2016/09/07 | 160 | 163 | 159 | 162 | 1,072,000 |
2016/09/06 | 164 | 164 | 160 | 162 | 1,356,000 |
2016/09/05 | 162 | 165 | 161 | 164 | 894,000 |
2016/09/02 | 160 | 161 | 158 | 159 | 1,700,000 |
2016/09/01 | 156 | 161 | 156 | 161 | 1,881,000 |
2016/08/31 | 158 | 159 | 156 | 157 | 1,079,000 |
2016/08/30 | 156 | 158 | 156 | 156 | 959,000 |
2016/08/29 | 157 | 160 | 157 | 158 | 1,772,000 |
2016/08/26 | 154 | 156 | 152 | 155 | 1,608,000 |
2016/08/25 | 157 | 157 | 150 | 156 | 3,090,000 |
2016/08/24 | 157 | 161 | 156 | 157 | 1,519,000 |
2016/08/23 | 161 | 162 | 158 | 158 | 1,538,000 |
2016/08/22 | 164 | 164 | 161 | 162 | 997,000 |
2016/08/19 | 164 | 166 | 162 | 164 | 1,494,000 |
2016/08/18 | 165 | 168 | 164 | 165 | 1,976,000 |
2016/08/17 | 163 | 169 | 163 | 167 | 2,357,000 |
2016/08/16 | 164 | 169 | 163 | 163 | 1,922,000 |
2016/08/15 | 167 | 167 | 163 | 165 | 1,999,000 |
2016/08/12 | 170 | 170 | 166 | 168 | 1,225,000 |
2016/08/10 | 173 | 173 | 167 | 167 | 3,391,000 |
2016/08/09 | 167 | 170 | 167 | 168 | 1,689,000 |
2016/08/08 | 167 | 171 | 165 | 168 | 4,448,000 |
2016/08/05 | 158 | 165 | 155 | 165 | 3,927,000 |
2016/08/04 | 155 | 161 | 152 | 160 | 4,186,000 |
2016/08/03 | 159 | 159 | 151 | 152 | 3,606,000 |
2016/08/02 | 165 | 166 | 161 | 161 | 1,819,000 |
2016/08/01 | 167 | 170 | 164 | 164 | 2,887,000 |
2016/07/29 | 162 | 170 | 159 | 169 | 5,315,000 |
2016/07/28 | 163 | 165 | 159 | 159 | 2,538,000 |
2016/07/27 | 161 | 165 | 157 | 164 | 3,944,000 |
2016/07/26 | 161 | 161 | 155 | 157 | 2,869,000 |
2016/07/25 | 168 | 168 | 163 | 163 | 1,941,000 |
2016/07/22 | 163 | 166 | 163 | 163 | 1,946,000 |
2016/07/21 | 166 | 170 | 166 | 167 | 3,087,000 |
2016/07/20 | 163 | 164 | 160 | 162 | 2,302,000 |
2016/07/19 | 156 | 165 | 155 | 164 | 4,806,000 |
2016/07/15 | 149 | 157 | 149 | 153 | 3,404,000 |
2016/07/14 | 147 | 152 | 145 | 149 | 2,483,000 |
2016/07/13 | 151 | 152 | 146 | 149 | 3,664,000 |
2016/07/12 | 145 | 150 | 144 | 145 | 6,369,000 |
2016/07/11 | 128 | 138 | 128 | 138 | 4,193,000 |
2016/07/08 | 130 | 130 | 123 | 123 | 4,289,000 |
2016/07/07 | 130 | 133 | 130 | 130 | 1,864,000 |
2016/07/06 | 134 | 135 | 129 | 132 | 2,809,000 |
2016/07/05 | 138 | 139 | 136 | 137 | 918,000 |
2016/07/04 | 134 | 139 | 134 | 139 | 1,348,000 |
2016/07/01 | 144 | 144 | 136 | 137 | 4,720,000 |
2016/06/30 | 147 | 147 | 143 | 143 | 1,342,000 |
2016/06/29 | 141 | 145 | 139 | 144 | 1,301,000 |
2016/06/28 | 136 | 139 | 133 | 138 | 2,203,000 |
2016/06/27 | 140 | 140 | 136 | 139 | 1,757,000 |
2016/06/24 | 157 | 158 | 134 | 139 | 2,775,000 |
2016/06/23 | 148 | 155 | 146 | 155 | 1,256,000 |
2016/06/22 | 153 | 154 | 148 | 148 | 1,261,000 |
2016/06/21 | 152 | 154 | 149 | 154 | 1,351,000 |
2016/06/20 | 149 | 155 | 149 | 154 | 2,042,000 |
2016/06/17 | 149 | 151 | 145 | 147 | 4,316,000 |
2016/06/16 | 154 | 154 | 147 | 147 | 2,230,000 |
2016/06/15 | 152 | 157 | 151 | 154 | 1,617,000 |
2016/06/14 | 154 | 158 | 151 | 153 | 2,218,000 |
2016/06/13 | 161 | 161 | 154 | 154 | 2,066,000 |
2016/06/10 | 165 | 165 | 160 | 164 | 2,511,000 |
2016/06/09 | 165 | 167 | 164 | 164 | 1,118,000 |
2016/06/08 | 167 | 167 | 163 | 167 | 1,409,000 |
2016/06/07 | 162 | 167 | 162 | 167 | 1,892,000 |
2016/06/06 | 162 | 163 | 158 | 161 | 1,840,000 |
2016/06/03 | 163 | 167 | 161 | 165 | 1,288,000 |
2016/06/02 | 169 | 169 | 163 | 163 | 1,882,000 |
2016/06/01 | 173 | 175 | 169 | 169 | 2,152,000 |
2016/05/31 | 169 | 176 | 169 | 176 | 2,278,000 |
2016/05/30 | 169 | 171 | 167 | 170 | 1,205,000 |
2016/05/27 | 169 | 169 | 167 | 169 | 1,205,000 |
2016/05/26 | 170 | 173 | 169 | 169 | 1,498,000 |
2016/05/25 | 171 | 171 | 167 | 169 | 1,035,000 |
2016/05/24 | 172 | 172 | 167 | 168 | 1,020,000 |
2016/05/23 | 175 | 175 | 169 | 171 | 1,235,000 |
2016/05/20 | 171 | 176 | 170 | 174 | 2,012,000 |
2016/05/19 | 172 | 173 | 168 | 171 | 1,717,000 |
2016/05/18 | 167 | 173 | 167 | 171 | 2,032,000 |
2016/05/17 | 169 | 171 | 166 | 171 | 1,399,000 |
2016/05/16 | 168 | 170 | 165 | 167 | 1,375,000 |
2016/05/13 | 179 | 179 | 167 | 167 | 2,439,000 |
2016/05/12 | 173 | 179 | 170 | 178 | 3,564,000 |
2016/05/11 | 165 | 176 | 164 | 173 | 5,396,000 |
2016/05/10 | 155 | 164 | 152 | 161 | 3,217,000 |
2016/05/09 | 157 | 161 | 156 | 158 | 1,222,000 |
2016/05/06 | 154 | 158 | 150 | 157 | 2,332,000 |
2016/05/02 | 156 | 158 | 152 | 153 | 1,396,000 |
2016/04/28 | 166 | 169 | 159 | 161 | 2,025,000 |
2016/04/27 | 164 | 167 | 162 | 166 | 1,929,000 |
2016/04/26 | 167 | 168 | 161 | 163 | 1,705,000 |
2016/04/25 | 172 | 172 | 165 | 165 | 2,347,000 |
2016/04/22 | 164 | 169 | 162 | 168 | 3,899,000 |
2016/04/21 | 164 | 167 | 161 | 164 | 3,194,000 |
2016/04/20 | 163 | 166 | 158 | 160 | 2,122,000 |
2016/04/19 | 161 | 163 | 159 | 162 | 1,777,000 |
2016/04/18 | 153 | 158 | 153 | 156 | 2,446,000 |
2016/04/15 | 160 | 162 | 158 | 160 | 2,229,000 |
2016/04/14 | 157 | 161 | 157 | 161 | 2,715,000 |
2016/04/13 | 151 | 155 | 151 | 155 | 3,710,000 |
2016/04/12 | 148 | 152 | 146 | 148 | 3,515,000 |
2016/04/11 | 147 | 151 | 146 | 149 | 2,565,000 |
2016/04/08 | 138 | 153 | 135 | 151 | 3,790,000 |
2016/04/07 | 146 | 151 | 140 | 141 | 3,870,000 |
2016/04/06 | 148 | 150 | 145 | 148 | 1,762,000 |
2016/04/05 | 153 | 153 | 146 | 149 | 3,454,000 |
2016/04/04 | 159 | 159 | 154 | 156 | 1,528,000 |
2016/04/01 | 166 | 166 | 157 | 158 | 2,533,000 |
2016/03/31 | 168 | 170 | 166 | 166 | 1,232,000 |
2016/03/30 | 170 | 171 | 168 | 169 | 1,578,000 |
2016/03/29 | 172 | 174 | 171 | 172 | 1,433,000 |
2016/03/28 | 177 | 177 | 172 | 175 | 1,739,000 |
2016/03/25 | 177 | 177 | 172 | 175 | 1,241,000 |
2016/03/24 | 178 | 178 | 170 | 173 | 2,508,000 |
2016/03/23 | 181 | 183 | 178 | 179 | 1,698,000 |
2016/03/22 | 183 | 184 | 179 | 182 | 2,051,000 |
2016/03/18 | 176 | 181 | 175 | 179 | 2,614,000 |
2016/03/17 | 173 | 177 | 171 | 174 | 2,611,000 |
2016/03/16 | 170 | 173 | 170 | 172 | 1,230,000 |
2016/03/15 | 170 | 172 | 169 | 170 | 1,803,000 |
2016/03/14 | 169 | 172 | 168 | 172 | 2,429,000 |
2016/03/11 | 164 | 169 | 164 | 166 | 4,307,000 |
2016/03/10 | 169 | 170 | 165 | 167 | 2,431,000 |
2016/03/09 | 175 | 175 | 164 | 166 | 3,946,000 |
2016/03/08 | 181 | 181 | 173 | 177 | 2,711,000 |
2016/03/07 | 178 | 182 | 176 | 177 | 4,196,000 |
2016/03/04 | 164 | 174 | 164 | 173 | 4,016,000 |
2016/03/03 | 164 | 168 | 162 | 165 | 3,555,000 |
2016/03/02 | 168 | 170 | 165 | 166 | 3,818,000 |
2016/03/01 | 162 | 165 | 160 | 165 | 2,192,000 |
2016/02/29 | 163 | 168 | 162 | 163 | 1,909,000 |
2016/02/26 | 168 | 169 | 161 | 161 | 1,847,000 |
2016/02/25 | 162 | 168 | 162 | 166 | 1,738,000 |
2016/02/24 | 159 | 164 | 158 | 163 | 1,622,000 |
2016/02/23 | 162 | 165 | 158 | 159 | 1,830,000 |
2016/02/22 | 160 | 163 | 159 | 160 | 1,131,000 |
2016/02/19 | 161 | 164 | 158 | 162 | 1,807,000 |
2016/02/18 | 168 | 168 | 163 | 165 | 2,390,000 |
2016/02/17 | 165 | 168 | 158 | 160 | 2,793,000 |
2016/02/16 | 157 | 170 | 157 | 165 | 5,047,000 |
2016/02/15 | 161 | 161 | 155 | 158 | 3,717,000 |
2016/02/12 | 156 | 157 | 148 | 153 | 3,378,000 |
2016/02/10 | 170 | 170 | 157 | 163 | 4,389,000 |
2016/02/09 | 176 | 176 | 168 | 171 | 4,032,000 |
2016/02/08 | 179 | 187 | 179 | 185 | 1,643,000 |
2016/02/05 | 197 | 202 | 180 | 186 | 3,228,000 |
2016/02/04 | 200 | 205 | 198 | 200 | 1,211,000 |
2016/02/03 | 206 | 207 | 203 | 203 | 1,673,000 |
2016/02/02 | 217 | 217 | 212 | 213 | 1,381,000 |
2016/02/01 | 217 | 218 | 213 | 217 | 1,121,000 |
2016/01/29 | 203 | 212 | 200 | 211 | 3,241,000 |
2016/01/28 | 202 | 204 | 200 | 201 | 1,427,000 |
2016/01/27 | 203 | 207 | 200 | 205 | 1,791,000 |
2016/01/26 | 196 | 202 | 196 | 198 | 2,252,000 |
2016/01/25 | 206 | 207 | 201 | 204 | 1,770,000 |
2016/01/22 | 196 | 204 | 194 | 204 | 2,651,000 |
2016/01/21 | 196 | 203 | 191 | 191 | 2,611,000 |
2016/01/20 | 209 | 209 | 199 | 199 | 2,943,000 |
2016/01/19 | 212 | 215 | 207 | 210 | 2,302,000 |
2016/01/18 | 204 | 212 | 201 | 211 | 2,649,000 |
2016/01/15 | 224 | 224 | 211 | 212 | 1,999,000 |
2016/01/14 | 218 | 220 | 213 | 218 | 1,547,000 |
2016/01/13 | 221 | 228 | 221 | 225 | 1,624,000 |
2016/01/12 | 223 | 224 | 215 | 216 | 2,057,000 |
2016/01/08 | 226 | 233 | 226 | 228 | 2,247,000 |
2016/01/07 | 237 | 239 | 229 | 231 | 1,884,000 |
2016/01/06 | 243 | 244 | 236 | 238 | 1,606,000 |
2016/01/05 | 241 | 246 | 241 | 241 | 1,830,000 |
2016/01/04 | 249 | 252 | 245 | 246 | 1,108,000 |