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 |
---|---|---|---|---|---|
2020/12/30 | 1,237 | 1,237 | 1,213 | 1,225 | 94,500 |
2020/12/29 | 1,235 | 1,248 | 1,222 | 1,242 | 97,200 |
2020/12/28 | 1,246 | 1,253 | 1,210 | 1,224 | 121,700 |
2020/12/25 | 1,214 | 1,240 | 1,214 | 1,240 | 108,100 |
2020/12/24 | 1,191 | 1,225 | 1,191 | 1,205 | 109,300 |
2020/12/23 | 1,202 | 1,221 | 1,187 | 1,206 | 135,600 |
2020/12/22 | 1,219 | 1,230 | 1,205 | 1,210 | 96,300 |
2020/12/21 | 1,233 | 1,241 | 1,223 | 1,237 | 76,700 |
2020/12/18 | 1,239 | 1,250 | 1,228 | 1,238 | 88,400 |
2020/12/17 | 1,248 | 1,252 | 1,219 | 1,244 | 128,300 |
2020/12/16 | 1,257 | 1,265 | 1,252 | 1,257 | 96,800 |
2020/12/15 | 1,261 | 1,270 | 1,252 | 1,257 | 89,400 |
2020/12/14 | 1,280 | 1,296 | 1,275 | 1,280 | 92,900 |
2020/12/11 | 1,300 | 1,330 | 1,276 | 1,293 | 225,800 |
2020/12/10 | 1,267 | 1,309 | 1,247 | 1,298 | 347,400 |
2020/12/09 | 1,205 | 1,237 | 1,205 | 1,237 | 101,100 |
2020/12/08 | 1,202 | 1,231 | 1,195 | 1,200 | 93,600 |
2020/12/07 | 1,240 | 1,242 | 1,205 | 1,211 | 113,800 |
2020/12/04 | 1,220 | 1,228 | 1,209 | 1,216 | 72,800 |
2020/12/03 | 1,199 | 1,222 | 1,189 | 1,216 | 142,300 |
2020/12/02 | 1,198 | 1,211 | 1,180 | 1,185 | 166,300 |
2020/12/01 | 1,137 | 1,194 | 1,137 | 1,188 | 135,000 |
2020/11/30 | 1,185 | 1,186 | 1,136 | 1,136 | 123,400 |
2020/11/27 | 1,177 | 1,194 | 1,176 | 1,186 | 111,100 |
2020/11/26 | 1,151 | 1,174 | 1,149 | 1,174 | 51,100 |
2020/11/25 | 1,180 | 1,180 | 1,156 | 1,156 | 93,000 |
2020/11/24 | 1,167 | 1,175 | 1,153 | 1,154 | 128,700 |
2020/11/20 | 1,124 | 1,145 | 1,122 | 1,145 | 89,300 |
2020/11/19 | 1,130 | 1,139 | 1,118 | 1,126 | 96,000 |
2020/11/18 | 1,136 | 1,139 | 1,122 | 1,130 | 91,400 |
2020/11/17 | 1,141 | 1,153 | 1,113 | 1,146 | 102,800 |
2020/11/16 | 1,130 | 1,137 | 1,118 | 1,132 | 85,800 |
2020/11/13 | 1,136 | 1,136 | 1,101 | 1,117 | 72,900 |
2020/11/12 | 1,139 | 1,150 | 1,124 | 1,136 | 84,500 |
2020/11/11 | 1,138 | 1,171 | 1,138 | 1,168 | 101,400 |
2020/11/10 | 1,166 | 1,203 | 1,151 | 1,158 | 188,100 |
2020/11/09 | 1,165 | 1,165 | 1,137 | 1,162 | 69,500 |
2020/11/06 | 1,153 | 1,157 | 1,129 | 1,140 | 57,600 |
2020/11/05 | 1,106 | 1,152 | 1,084 | 1,140 | 162,200 |
2020/11/04 | 1,131 | 1,131 | 1,103 | 1,104 | 63,200 |
2020/11/02 | 1,086 | 1,111 | 1,086 | 1,109 | 63,600 |
2020/10/30 | 1,096 | 1,096 | 1,069 | 1,077 | 47,400 |
2020/10/29 | 1,089 | 1,097 | 1,075 | 1,096 | 25,600 |
2020/10/28 | 1,109 | 1,113 | 1,088 | 1,101 | 61,500 |
2020/10/27 | 1,122 | 1,122 | 1,106 | 1,112 | 46,600 |
2020/10/26 | 1,116 | 1,129 | 1,110 | 1,129 | 50,300 |
2020/10/23 | 1,114 | 1,125 | 1,105 | 1,105 | 30,000 |
2020/10/22 | 1,120 | 1,125 | 1,111 | 1,117 | 48,000 |
2020/10/21 | 1,105 | 1,126 | 1,105 | 1,120 | 59,300 |
2020/10/20 | 1,130 | 1,130 | 1,101 | 1,112 | 49,900 |
2020/10/19 | 1,116 | 1,135 | 1,116 | 1,133 | 57,600 |
2020/10/16 | 1,121 | 1,121 | 1,098 | 1,110 | 54,200 |
2020/10/15 | 1,136 | 1,143 | 1,116 | 1,118 | 55,500 |
2020/10/14 | 1,156 | 1,156 | 1,135 | 1,149 | 44,000 |
2020/10/13 | 1,172 | 1,175 | 1,157 | 1,168 | 51,700 |
2020/10/12 | 1,188 | 1,189 | 1,172 | 1,183 | 42,400 |
2020/10/09 | 1,184 | 1,189 | 1,165 | 1,187 | 81,600 |
2020/10/08 | 1,180 | 1,200 | 1,180 | 1,188 | 59,900 |
2020/10/07 | 1,168 | 1,197 | 1,158 | 1,186 | 102,000 |
2020/10/06 | 1,181 | 1,192 | 1,170 | 1,187 | 73,500 |
2020/10/05 | 1,130 | 1,182 | 1,127 | 1,177 | 87,300 |
2020/10/02 | 1,148 | 1,151 | 1,107 | 1,113 | 59,700 |
2020/09/30 | 1,180 | 1,181 | 1,135 | 1,135 | 66,700 |
2020/09/29 | 1,200 | 1,200 | 1,181 | 1,190 | 75,800 |
2020/09/28 | 1,168 | 1,199 | 1,158 | 1,196 | 157,500 |
2020/09/25 | 1,175 | 1,176 | 1,159 | 1,162 | 95,700 |
2020/09/24 | 1,150 | 1,167 | 1,150 | 1,154 | 86,300 |
2020/09/23 | 1,142 | 1,167 | 1,137 | 1,157 | 75,200 |
2020/09/18 | 1,149 | 1,168 | 1,144 | 1,164 | 139,600 |
2020/09/17 | 1,147 | 1,153 | 1,138 | 1,142 | 53,300 |
2020/09/16 | 1,125 | 1,145 | 1,115 | 1,145 | 79,500 |
2020/09/15 | 1,139 | 1,139 | 1,118 | 1,124 | 45,000 |
2020/09/14 | 1,117 | 1,139 | 1,115 | 1,139 | 85,400 |
2020/09/11 | 1,113 | 1,117 | 1,104 | 1,111 | 61,900 |
2020/09/10 | 1,118 | 1,121 | 1,107 | 1,116 | 71,100 |
2020/09/09 | 1,102 | 1,107 | 1,090 | 1,107 | 68,400 |
2020/09/08 | 1,090 | 1,112 | 1,090 | 1,111 | 48,100 |
2020/09/07 | 1,082 | 1,100 | 1,082 | 1,087 | 58,000 |
2020/09/04 | 1,049 | 1,072 | 1,046 | 1,068 | 42,700 |
2020/09/03 | 1,075 | 1,089 | 1,065 | 1,065 | 56,900 |
2020/09/02 | 1,067 | 1,072 | 1,055 | 1,066 | 40,900 |
2020/09/01 | 1,059 | 1,067 | 1,051 | 1,059 | 40,200 |
2020/08/31 | 1,060 | 1,084 | 1,060 | 1,067 | 44,000 |
2020/08/28 | 1,068 | 1,089 | 1,048 | 1,051 | 89,900 |
2020/08/27 | 1,070 | 1,072 | 1,052 | 1,072 | 34,700 |
2020/08/26 | 1,067 | 1,078 | 1,058 | 1,070 | 29,000 |
2020/08/25 | 1,063 | 1,070 | 1,053 | 1,070 | 82,300 |
2020/08/24 | 1,039 | 1,041 | 1,027 | 1,041 | 33,500 |
2020/08/21 | 1,054 | 1,060 | 1,036 | 1,039 | 32,200 |
2020/08/20 | 1,045 | 1,051 | 1,040 | 1,044 | 32,100 |
2020/08/19 | 1,062 | 1,063 | 1,047 | 1,054 | 28,900 |
2020/08/18 | 1,064 | 1,064 | 1,043 | 1,061 | 47,800 |
2020/08/17 | 1,080 | 1,086 | 1,062 | 1,062 | 40,800 |
2020/08/14 | 1,090 | 1,098 | 1,084 | 1,085 | 47,000 |
2020/08/13 | 1,123 | 1,127 | 1,094 | 1,095 | 122,300 |
2020/08/12 | 1,070 | 1,110 | 1,068 | 1,106 | 82,400 |
2020/08/11 | 1,041 | 1,079 | 1,029 | 1,076 | 97,000 |
2020/08/07 | 1,021 | 1,036 | 1,016 | 1,026 | 74,300 |
2020/08/06 | 1,033 | 1,041 | 1,022 | 1,032 | 38,500 |
2020/08/05 | 1,051 | 1,053 | 1,032 | 1,032 | 54,700 |
2020/08/04 | 1,035 | 1,059 | 1,035 | 1,058 | 56,200 |
2020/08/03 | 1,022 | 1,043 | 1,017 | 1,019 | 74,100 |
2020/07/31 | 1,073 | 1,073 | 1,017 | 1,018 | 87,600 |
2020/07/30 | 1,085 | 1,086 | 1,066 | 1,067 | 50,500 |
2020/07/29 | 1,083 | 1,083 | 1,072 | 1,079 | 51,500 |
2020/07/28 | 1,106 | 1,106 | 1,083 | 1,087 | 37,700 |
2020/07/27 | 1,089 | 1,109 | 1,065 | 1,108 | 124,300 |
2020/07/22 | 1,103 | 1,107 | 1,082 | 1,085 | 66,800 |
2020/07/21 | 1,094 | 1,115 | 1,085 | 1,108 | 87,100 |
2020/07/20 | 1,088 | 1,096 | 1,068 | 1,096 | 82,300 |
2020/07/17 | 1,098 | 1,104 | 1,072 | 1,088 | 74,300 |
2020/07/16 | 1,107 | 1,113 | 1,084 | 1,098 | 83,800 |
2020/07/15 | 1,111 | 1,133 | 1,101 | 1,114 | 67,200 |
2020/07/14 | 1,098 | 1,108 | 1,089 | 1,093 | 55,100 |
2020/07/13 | 1,075 | 1,107 | 1,075 | 1,107 | 68,000 |
2020/07/10 | 1,082 | 1,082 | 1,051 | 1,051 | 92,200 |
2020/07/09 | 1,080 | 1,088 | 1,069 | 1,073 | 78,100 |
2020/07/08 | 1,084 | 1,098 | 1,074 | 1,074 | 67,000 |
2020/07/07 | 1,099 | 1,100 | 1,077 | 1,089 | 71,500 |
2020/07/06 | 1,063 | 1,089 | 1,062 | 1,089 | 73,100 |
2020/07/03 | 1,070 | 1,084 | 1,050 | 1,057 | 59,500 |
2020/07/02 | 1,073 | 1,096 | 1,065 | 1,073 | 124,200 |
2020/07/01 | 1,096 | 1,109 | 1,056 | 1,057 | 175,000 |
2020/06/30 | 1,094 | 1,113 | 1,094 | 1,095 | 75,700 |
2020/06/29 | 1,095 | 1,104 | 1,082 | 1,083 | 77,600 |
2020/06/26 | 1,094 | 1,110 | 1,094 | 1,110 | 75,700 |
2020/06/25 | 1,099 | 1,099 | 1,077 | 1,085 | 79,000 |
2020/06/24 | 1,113 | 1,117 | 1,100 | 1,100 | 71,200 |
2020/06/23 | 1,110 | 1,125 | 1,103 | 1,117 | 94,600 |
2020/06/22 | 1,101 | 1,124 | 1,098 | 1,108 | 52,100 |
2020/06/19 | 1,109 | 1,114 | 1,098 | 1,101 | 98,500 |
2020/06/18 | 1,120 | 1,120 | 1,096 | 1,110 | 60,400 |
2020/06/17 | 1,108 | 1,131 | 1,101 | 1,130 | 77,800 |
2020/06/16 | 1,092 | 1,112 | 1,082 | 1,108 | 132,900 |
2020/06/15 | 1,093 | 1,108 | 1,064 | 1,064 | 81,000 |
2020/06/12 | 1,076 | 1,100 | 1,065 | 1,091 | 114,600 |
2020/06/11 | 1,140 | 1,140 | 1,106 | 1,106 | 107,700 |
2020/06/10 | 1,158 | 1,160 | 1,133 | 1,147 | 100,200 |
2020/06/09 | 1,168 | 1,173 | 1,139 | 1,147 | 105,200 |
2020/06/08 | 1,159 | 1,160 | 1,143 | 1,160 | 105,800 |
2020/06/05 | 1,130 | 1,140 | 1,122 | 1,136 | 96,300 |
2020/06/04 | 1,135 | 1,149 | 1,103 | 1,128 | 131,600 |
2020/06/03 | 1,128 | 1,134 | 1,108 | 1,122 | 94,900 |
2020/06/02 | 1,097 | 1,123 | 1,097 | 1,110 | 100,000 |
2020/06/01 | 1,112 | 1,112 | 1,090 | 1,097 | 91,600 |
2020/05/29 | 1,146 | 1,146 | 1,116 | 1,116 | 110,500 |
2020/05/28 | 1,143 | 1,166 | 1,131 | 1,156 | 187,900 |
2020/05/27 | 1,122 | 1,133 | 1,111 | 1,130 | 111,200 |
2020/05/26 | 1,108 | 1,124 | 1,108 | 1,123 | 94,400 |
2020/05/25 | 1,094 | 1,103 | 1,065 | 1,101 | 113,200 |
2020/05/22 | 1,100 | 1,100 | 1,057 | 1,069 | 105,300 |
2020/05/21 | 1,096 | 1,110 | 1,092 | 1,100 | 71,400 |
2020/05/20 | 1,069 | 1,099 | 1,062 | 1,099 | 92,400 |
2020/05/19 | 1,065 | 1,078 | 1,058 | 1,072 | 73,900 |
2020/05/18 | 1,046 | 1,054 | 1,034 | 1,046 | 58,300 |
2020/05/15 | 1,054 | 1,054 | 1,027 | 1,052 | 62,600 |
2020/05/14 | 1,056 | 1,058 | 1,033 | 1,033 | 45,900 |
2020/05/13 | 1,048 | 1,065 | 1,032 | 1,064 | 82,500 |
2020/05/12 | 1,092 | 1,092 | 1,051 | 1,059 | 95,400 |
2020/05/11 | 1,100 | 1,100 | 1,081 | 1,090 | 84,400 |
2020/05/08 | 1,071 | 1,089 | 1,070 | 1,088 | 47,500 |
2020/05/07 | 1,064 | 1,072 | 1,046 | 1,054 | 92,500 |
2020/05/01 | 1,104 | 1,104 | 1,069 | 1,074 | 50,600 |
2020/04/30 | 1,100 | 1,120 | 1,099 | 1,111 | 114,100 |
2020/04/28 | 1,069 | 1,076 | 1,053 | 1,070 | 65,400 |
2020/04/27 | 1,064 | 1,065 | 1,044 | 1,065 | 84,900 |
2020/04/24 | 1,060 | 1,060 | 1,040 | 1,050 | 58,400 |
2020/04/23 | 1,026 | 1,067 | 1,026 | 1,067 | 50,800 |
2020/04/22 | 1,021 | 1,040 | 1,019 | 1,033 | 69,600 |
2020/04/21 | 1,017 | 1,037 | 1,013 | 1,037 | 65,400 |
2020/04/20 | 1,046 | 1,057 | 1,036 | 1,044 | 63,300 |
2020/04/17 | 1,055 | 1,073 | 1,038 | 1,049 | 100,200 |
2020/04/16 | 1,009 | 1,047 | 1,008 | 1,047 | 65,800 |
2020/04/15 | 1,064 | 1,064 | 1,019 | 1,027 | 116,600 |
2020/04/14 | 1,060 | 1,069 | 1,038 | 1,064 | 35,700 |
2020/04/13 | 1,075 | 1,075 | 1,047 | 1,050 | 47,300 |
2020/04/10 | 1,060 | 1,083 | 1,030 | 1,083 | 85,800 |
2020/04/09 | 1,028 | 1,054 | 1,023 | 1,048 | 83,300 |
2020/04/08 | 1,039 | 1,045 | 1,013 | 1,028 | 92,100 |
2020/04/07 | 1,039 | 1,045 | 989 | 1,035 | 123,900 |
2020/04/06 | 963 | 1,015 | 942 | 1,008 | 89,400 |
2020/04/03 | 986 | 1,008 | 951 | 963 | 86,700 |
2020/04/02 | 990 | 1,009 | 968 | 973 | 113,900 |
2020/04/01 | 1,030 | 1,059 | 1,001 | 1,009 | 92,600 |
2020/03/31 | 1,109 | 1,109 | 1,051 | 1,060 | 107,200 |
2020/03/30 | 1,089 | 1,105 | 1,049 | 1,105 | 184,500 |
2020/03/27 | 1,149 | 1,212 | 1,128 | 1,212 | 214,300 |
2020/03/26 | 1,103 | 1,123 | 1,072 | 1,123 | 92,900 |
2020/03/25 | 1,127 | 1,127 | 1,069 | 1,126 | 180,500 |
2020/03/24 | 1,034 | 1,043 | 1,013 | 1,043 | 150,400 |
2020/03/23 | 1,012 | 1,035 | 972 | 1,016 | 164,200 |
2020/03/19 | 1,002 | 1,021 | 970 | 997 | 203,500 |
2020/03/18 | 1,017 | 1,043 | 989 | 990 | 192,500 |
2020/03/17 | 912 | 1,024 | 902 | 1,017 | 184,200 |
2020/03/16 | 965 | 979 | 937 | 938 | 181,000 |
2020/03/13 | 950 | 975 | 927 | 956 | 290,500 |
2020/03/12 | 1,042 | 1,055 | 1,009 | 1,016 | 236,800 |
2020/03/11 | 1,079 | 1,121 | 1,066 | 1,067 | 192,900 |
2020/03/10 | 1,055 | 1,079 | 1,000 | 1,076 | 258,600 |
2020/03/09 | 1,123 | 1,132 | 1,081 | 1,085 | 147,100 |
2020/03/06 | 1,190 | 1,191 | 1,156 | 1,173 | 184,100 |
2020/03/05 | 1,233 | 1,235 | 1,204 | 1,212 | 115,300 |
2020/03/04 | 1,201 | 1,215 | 1,192 | 1,208 | 135,400 |
2020/03/03 | 1,262 | 1,267 | 1,214 | 1,216 | 169,600 |
2020/03/02 | 1,209 | 1,253 | 1,201 | 1,236 | 128,100 |
2020/02/28 | 1,219 | 1,233 | 1,210 | 1,214 | 178,900 |
2020/02/27 | 1,281 | 1,281 | 1,252 | 1,257 | 136,200 |
2020/02/26 | 1,265 | 1,296 | 1,256 | 1,295 | 122,500 |
2020/02/25 | 1,312 | 1,312 | 1,281 | 1,285 | 159,200 |
2020/02/21 | 1,331 | 1,349 | 1,331 | 1,342 | 55,000 |
2020/02/20 | 1,347 | 1,353 | 1,335 | 1,336 | 57,500 |
2020/02/19 | 1,348 | 1,348 | 1,330 | 1,330 | 67,200 |
2020/02/18 | 1,361 | 1,361 | 1,337 | 1,339 | 57,600 |
2020/02/17 | 1,359 | 1,366 | 1,345 | 1,361 | 70,200 |
2020/02/14 | 1,352 | 1,370 | 1,343 | 1,368 | 70,300 |
2020/02/13 | 1,360 | 1,366 | 1,343 | 1,357 | 105,700 |
2020/02/12 | 1,365 | 1,366 | 1,347 | 1,353 | 68,200 |
2020/02/10 | 1,376 | 1,380 | 1,359 | 1,361 | 130,200 |
2020/02/07 | 1,365 | 1,402 | 1,344 | 1,390 | 140,500 |
2020/02/06 | 1,370 | 1,381 | 1,362 | 1,365 | 98,500 |
2020/02/05 | 1,359 | 1,360 | 1,339 | 1,346 | 127,900 |
2020/02/04 | 1,315 | 1,340 | 1,312 | 1,335 | 124,700 |
2020/02/03 | 1,301 | 1,330 | 1,301 | 1,324 | 94,700 |
2020/01/31 | 1,326 | 1,352 | 1,325 | 1,334 | 78,300 |
2020/01/30 | 1,344 | 1,354 | 1,319 | 1,331 | 138,000 |
2020/01/29 | 1,341 | 1,350 | 1,338 | 1,347 | 65,300 |
2020/01/28 | 1,324 | 1,345 | 1,319 | 1,340 | 124,600 |
2020/01/27 | 1,361 | 1,362 | 1,350 | 1,354 | 95,200 |
2020/01/24 | 1,385 | 1,390 | 1,376 | 1,386 | 87,200 |
2020/01/23 | 1,408 | 1,412 | 1,383 | 1,386 | 166,600 |
2020/01/22 | 1,407 | 1,436 | 1,407 | 1,426 | 146,900 |
2020/01/21 | 1,406 | 1,426 | 1,406 | 1,417 | 86,600 |
2020/01/20 | 1,402 | 1,426 | 1,402 | 1,420 | 76,100 |
2020/01/17 | 1,395 | 1,408 | 1,392 | 1,407 | 95,100 |
2020/01/16 | 1,400 | 1,404 | 1,391 | 1,391 | 102,700 |
2020/01/15 | 1,402 | 1,416 | 1,401 | 1,414 | 114,600 |
2020/01/14 | 1,423 | 1,429 | 1,407 | 1,415 | 108,800 |
2020/01/10 | 1,427 | 1,430 | 1,421 | 1,423 | 59,200 |
2020/01/09 | 1,421 | 1,431 | 1,414 | 1,425 | 82,300 |
2020/01/08 | 1,403 | 1,412 | 1,382 | 1,395 | 188,200 |
2020/01/07 | 1,430 | 1,434 | 1,421 | 1,426 | 83,900 |
2020/01/06 | 1,418 | 1,422 | 1,403 | 1,420 | 135,700 |