5715 古河機械金属(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,314 | 2,323 | 2,299 | 2,312 | 78,300 | 2,312 |
2017-12-28 | 2,314 | 2,331 | 2,301 | 2,305 | 103,800 | 2,305 |
2017-12-27 | 2,309 | 2,325 | 2,293 | 2,314 | 85,800 | 2,314 |
2017-12-26 | 2,300 | 2,319 | 2,300 | 2,310 | 95,700 | 2,310 |
2017-12-25 | 2,347 | 2,352 | 2,305 | 2,309 | 123,700 | 2,309 |
2017-12-22 | 2,288 | 2,338 | 2,282 | 2,338 | 215,800 | 2,338 |
2017-12-21 | 2,260 | 2,290 | 2,230 | 2,280 | 274,500 | 2,280 |
2017-12-20 | 2,196 | 2,273 | 2,196 | 2,272 | 197,700 | 2,272 |
2017-12-19 | 2,201 | 2,213 | 2,196 | 2,210 | 108,300 | 2,210 |
2017-12-18 | 2,181 | 2,201 | 2,168 | 2,198 | 131,400 | 2,198 |
2017-12-15 | 2,185 | 2,190 | 2,148 | 2,164 | 165,000 | 2,164 |
2017-12-14 | 2,183 | 2,203 | 2,183 | 2,191 | 81,800 | 2,191 |
2017-12-13 | 2,220 | 2,233 | 2,202 | 2,205 | 90,200 | 2,205 |
2017-12-12 | 2,192 | 2,228 | 2,185 | 2,219 | 113,200 | 2,219 |
2017-12-11 | 2,219 | 2,225 | 2,192 | 2,202 | 99,900 | 2,202 |
2017-12-08 | 2,180 | 2,200 | 2,180 | 2,196 | 202,400 | 2,196 |
2017-12-07 | 2,189 | 2,196 | 2,167 | 2,171 | 151,000 | 2,171 |
2017-12-06 | 2,192 | 2,199 | 2,157 | 2,172 | 221,100 | 2,172 |
2017-12-05 | 2,215 | 2,224 | 2,193 | 2,213 | 140,900 | 2,213 |
2017-12-04 | 2,243 | 2,249 | 2,228 | 2,231 | 95,100 | 2,231 |
2017-12-01 | 2,290 | 2,291 | 2,244 | 2,251 | 128,500 | 2,251 |
2017-11-30 | 2,260 | 2,266 | 2,242 | 2,262 | 163,200 | 2,262 |
2017-11-29 | 2,262 | 2,278 | 2,240 | 2,249 | 147,400 | 2,249 |
2017-11-28 | 2,210 | 2,243 | 2,197 | 2,229 | 184,100 | 2,229 |
2017-11-27 | 2,240 | 2,265 | 2,221 | 2,233 | 239,000 | 2,233 |
2017-11-24 | 2,257 | 2,269 | 2,216 | 2,239 | 243,100 | 2,239 |
2017-11-22 | 2,287 | 2,304 | 2,279 | 2,290 | 131,700 | 2,290 |
2017-11-21 | 2,300 | 2,307 | 2,273 | 2,284 | 136,000 | 2,284 |
2017-11-20 | 2,252 | 2,308 | 2,252 | 2,267 | 155,300 | 2,267 |
2017-11-17 | 2,310 | 2,337 | 2,268 | 2,276 | 212,800 | 2,276 |
2017-11-16 | 2,243 | 2,288 | 2,235 | 2,279 | 270,600 | 2,279 |
2017-11-15 | 2,314 | 2,314 | 2,242 | 2,254 | 284,800 | 2,254 |
2017-11-13 | 2,332 | 2,341 | 2,301 | 2,316 | 245,500 | 2,316 |
2017-11-10 | 2,301 | 2,333 | 2,278 | 2,326 | 385,300 | 2,326 |
2017-11-09 | 2,240 | 2,396 | 2,240 | 2,334 | 1,091,800 | 2,334 |
2017-11-08 | 2,120 | 2,250 | 2,088 | 2,214 | 641,500 | 2,214 |
2017-11-07 | 2,104 | 2,128 | 2,097 | 2,122 | 212,600 | 2,122 |
2017-11-06 | 2,100 | 2,114 | 2,091 | 2,103 | 190,700 | 2,103 |
2017-11-02 | 2,067 | 2,083 | 2,056 | 2,081 | 184,900 | 2,081 |
2017-11-01 | 2,057 | 2,072 | 2,049 | 2,058 | 176,500 | 2,058 |
2017-10-31 | 2,019 | 2,052 | 2,017 | 2,048 | 150,400 | 2,048 |
2017-10-30 | 2,082 | 2,084 | 2,044 | 2,044 | 203,500 | 2,044 |
2017-10-27 | 2,048 | 2,072 | 2,040 | 2,066 | 168,000 | 2,066 |
2017-10-26 | 2,041 | 2,058 | 2,031 | 2,034 | 149,800 | 2,034 |
2017-10-25 | 2,060 | 2,070 | 2,036 | 2,043 | 219,200 | 2,043 |
2017-10-24 | 2,015 | 2,039 | 2,010 | 2,038 | 221,500 | 2,038 |
2017-10-23 | 1,989 | 2,015 | 1,986 | 2,014 | 268,100 | 2,014 |
2017-10-20 | 1,966 | 1,976 | 1,954 | 1,968 | 175,800 | 1,968 |
2017-10-19 | 1,978 | 1,992 | 1,965 | 1,978 | 155,500 | 1,978 |
2017-10-18 | 1,975 | 1,982 | 1,962 | 1,973 | 140,000 | 1,973 |
2017-10-17 | 2,009 | 2,010 | 1,969 | 1,975 | 197,800 | 1,975 |
2017-10-16 | 1,944 | 1,994 | 1,944 | 1,989 | 300,800 | 1,989 |
2017-10-13 | 1,934 | 1,950 | 1,916 | 1,937 | 238,300 | 1,937 |
2017-10-12 | 1,952 | 1,956 | 1,943 | 1,944 | 118,800 | 1,944 |
2017-10-11 | 1,968 | 1,969 | 1,952 | 1,959 | 92,900 | 1,959 |
2017-10-10 | 1,969 | 1,990 | 1,961 | 1,973 | 164,000 | 1,973 |
2017-10-06 | 1,962 | 1,972 | 1,947 | 1,964 | 160,000 | 1,964 |
2017-10-05 | 1,983 | 1,983 | 1,953 | 1,961 | 144,000 | 1,961 |
2017-10-04 | 1,972 | 1,990 | 1,964 | 1,983 | 214,900 | 1,983 |
2017-10-03 | 1,935 | 1,973 | 1,930 | 1,969 | 200,800 | 1,969 |
2017-10-02 | 1,918 | 1,932 | 1,904 | 1,930 | 216,700 | 1,930 |
2017-09-29 | 1,936 | 1,939 | 1,911 | 1,916 | 305,500 | 1,916 |
2017-09-28 | 1,942 | 1,960 | 1,928 | 1,948 | 189,800 | 1,948 |
2017-09-27 | 1,941 | 1,945 | 1,930 | 1,933 | 155,500 | 1,933 |
2017-09-26 | 194 | 197 | 194 | 195 | 1,296,000 | 1,950 |
2017-09-25 | 196 | 197 | 195 | 195 | 713,000 | 1,950 |
2017-09-22 | 196 | 196 | 193 | 195 | 1,320,000 | 1,950 |
2017-09-21 | 197 | 199 | 195 | 195 | 2,147,000 | 1,950 |
2017-09-20 | 196 | 197 | 195 | 196 | 703,000 | 1,960 |
2017-09-19 | 195 | 197 | 194 | 195 | 1,864,000 | 1,950 |
2017-09-15 | 192 | 194 | 192 | 193 | 1,318,000 | 1,930 |
2017-09-14 | 194 | 194 | 192 | 192 | 734,000 | 1,920 |
2017-09-13 | 194 | 195 | 192 | 193 | 1,118,000 | 1,930 |
2017-09-12 | 191 | 193 | 190 | 192 | 1,399,000 | 1,920 |
2017-09-11 | 189 | 190 | 188 | 190 | 787,000 | 1,900 |
2017-09-08 | 189 | 191 | 187 | 187 | 2,572,000 | 1,870 |
2017-09-07 | 188 | 191 | 187 | 191 | 2,100,000 | 1,910 |
2017-09-06 | 185 | 188 | 184 | 187 | 1,766,000 | 1,870 |
2017-09-05 | 187 | 188 | 185 | 186 | 1,393,000 | 1,860 |
2017-09-04 | 189 | 190 | 186 | 186 | 1,509,000 | 1,860 |
2017-09-01 | 189 | 190 | 189 | 189 | 838,000 | 1,890 |
2017-08-31 | 189 | 191 | 188 | 189 | 1,655,000 | 1,890 |
2017-08-30 | 190 | 190 | 188 | 189 | 1,378,000 | 1,890 |
2017-08-29 | 188 | 189 | 187 | 188 | 1,402,000 | 1,880 |
2017-08-28 | 191 | 191 | 188 | 190 | 1,432,000 | 1,900 |
2017-08-25 | 191 | 192 | 189 | 190 | 1,331,000 | 1,900 |
2017-08-24 | 190 | 191 | 188 | 189 | 2,347,000 | 1,890 |
2017-08-23 | 191 | 192 | 189 | 191 | 2,048,000 | 1,910 |
2017-08-22 | 190 | 193 | 189 | 190 | 1,781,000 | 1,900 |
2017-08-21 | 191 | 193 | 190 | 191 | 1,349,000 | 1,910 |
2017-08-18 | 192 | 193 | 191 | 192 | 1,823,000 | 1,920 |
2017-08-17 | 193 | 195 | 192 | 195 | 1,081,000 | 1,950 |
2017-08-16 | 195 | 195 | 193 | 194 | 841,000 | 1,940 |
2017-08-15 | 195 | 198 | 193 | 194 | 2,153,000 | 1,940 |
2017-08-14 | 192 | 194 | 190 | 194 | 1,888,000 | 1,940 |
2017-08-10 | 198 | 199 | 195 | 197 | 1,478,000 | 1,970 |
2017-08-09 | 202 | 202 | 198 | 198 | 3,048,000 | 1,980 |
2017-08-08 | 210 | 210 | 202 | 202 | 1,779,000 | 2,020 |
2017-08-07 | 204 | 216 | 204 | 210 | 5,387,000 | 2,100 |
2017-08-04 | 201 | 204 | 201 | 203 | 1,228,000 | 2,030 |
2017-08-03 | 203 | 204 | 202 | 203 | 968,000 | 2,030 |
2017-08-02 | 202 | 204 | 200 | 204 | 1,033,000 | 2,040 |
2017-08-01 | 206 | 206 | 201 | 201 | 1,571,000 | 2,010 |
2017-07-31 | 205 | 208 | 204 | 205 | 1,845,000 | 2,050 |
2017-07-28 | 204 | 205 | 202 | 204 | 1,422,000 | 2,040 |
2017-07-27 | 204 | 206 | 203 | 204 | 1,033,000 | 2,040 |
2017-07-26 | 205 | 206 | 204 | 206 | 1,115,000 | 2,060 |
2017-07-25 | 208 | 208 | 202 | 202 | 1,416,000 | 2,020 |
2017-07-24 | 202 | 206 | 200 | 204 | 1,824,000 | 2,040 |
2017-07-21 | 206 | 207 | 203 | 203 | 1,318,000 | 2,030 |
2017-07-20 | 205 | 207 | 204 | 207 | 1,540,000 | 2,070 |
2017-07-19 | 207 | 207 | 202 | 203 | 778,000 | 2,030 |
2017-07-18 | 209 | 211 | 205 | 206 | 1,348,000 | 2,060 |
2017-07-14 | 199 | 208 | 198 | 208 | 2,716,000 | 2,080 |
2017-07-13 | 202 | 202 | 197 | 198 | 1,416,000 | 1,980 |
2017-07-12 | 202 | 203 | 200 | 201 | 964,000 | 2,010 |
2017-07-11 | 204 | 204 | 202 | 203 | 846,000 | 2,030 |
2017-07-10 | 205 | 206 | 203 | 204 | 1,778,000 | 2,040 |
2017-07-07 | 203 | 205 | 202 | 203 | 1,192,000 | 2,030 |
2017-07-06 | 205 | 206 | 203 | 205 | 1,280,000 | 2,050 |
2017-07-05 | 200 | 204 | 200 | 204 | 1,716,000 | 2,040 |
2017-07-04 | 200 | 202 | 199 | 200 | 2,211,000 | 2,000 |
2017-07-03 | 197 | 199 | 196 | 199 | 1,636,000 | 1,990 |
2017-06-30 | 194 | 196 | 193 | 195 | 1,322,000 | 1,950 |
2017-06-29 | 193 | 195 | 192 | 195 | 1,251,000 | 1,950 |
2017-06-28 | 190 | 193 | 190 | 191 | 1,507,000 | 1,910 |
2017-06-27 | 190 | 191 | 189 | 191 | 925,000 | 1,910 |
2017-06-26 | 189 | 192 | 189 | 189 | 1,232,000 | 1,890 |
2017-06-23 | 187 | 189 | 186 | 189 | 1,662,000 | 1,890 |
2017-06-22 | 188 | 189 | 186 | 186 | 1,210,000 | 1,860 |
2017-06-21 | 189 | 190 | 187 | 188 | 974,000 | 1,880 |
2017-06-20 | 190 | 191 | 189 | 190 | 1,009,000 | 1,900 |
2017-06-19 | 186 | 189 | 185 | 188 | 1,230,000 | 1,880 |
2017-06-16 | 190 | 190 | 186 | 186 | 3,669,000 | 1,860 |
2017-06-15 | 191 | 192 | 188 | 188 | 1,825,000 | 1,880 |
2017-06-14 | 195 | 196 | 192 | 192 | 1,081,000 | 1,920 |
2017-06-13 | 193 | 194 | 192 | 194 | 672,000 | 1,940 |
2017-06-12 | 194 | 197 | 193 | 193 | 1,362,000 | 1,930 |
2017-06-09 | 192 | 195 | 192 | 194 | 2,073,000 | 1,940 |
2017-06-08 | 192 | 193 | 191 | 192 | 1,368,000 | 1,920 |
2017-06-07 | 191 | 194 | 189 | 194 | 2,031,000 | 1,940 |
2017-06-06 | 194 | 194 | 191 | 191 | 2,337,000 | 1,910 |
2017-06-05 | 197 | 198 | 194 | 194 | 2,056,000 | 1,940 |
2017-06-02 | 197 | 202 | 197 | 199 | 3,010,000 | 1,990 |
2017-06-01 | 195 | 197 | 194 | 195 | 1,931,000 | 1,950 |
2017-05-31 | 198 | 198 | 194 | 195 | 1,973,000 | 1,950 |
2017-05-30 | 197 | 199 | 195 | 199 | 1,803,000 | 1,990 |
2017-05-29 | 197 | 201 | 195 | 197 | 1,880,000 | 1,970 |
2017-05-26 | 193 | 200 | 193 | 198 | 2,764,000 | 1,980 |
2017-05-25 | 195 | 196 | 192 | 193 | 3,294,000 | 1,930 |
2017-05-24 | 198 | 200 | 197 | 200 | 1,103,000 | 2,000 |
2017-05-23 | 198 | 199 | 195 | 196 | 1,228,000 | 1,960 |
2017-05-22 | 197 | 201 | 197 | 198 | 1,291,000 | 1,980 |
2017-05-19 | 194 | 195 | 192 | 195 | 2,153,000 | 1,950 |
2017-05-18 | 197 | 198 | 193 | 195 | 1,816,000 | 1,950 |
2017-05-17 | 205 | 205 | 200 | 201 | 1,442,000 | 2,010 |
2017-05-16 | 206 | 208 | 203 | 206 | 2,022,000 | 2,060 |
2017-05-15 | 211 | 211 | 206 | 206 | 1,390,000 | 2,060 |
2017-05-12 | 215 | 216 | 211 | 213 | 3,125,000 | 2,130 |
2017-05-11 | 216 | 216 | 209 | 212 | 3,403,000 | 2,120 |
2017-05-10 | 218 | 219 | 216 | 217 | 1,416,000 | 2,170 |
2017-05-09 | 218 | 218 | 214 | 217 | 1,439,000 | 2,170 |
2017-05-08 | 217 | 218 | 216 | 217 | 1,573,000 | 2,170 |
2017-05-02 | 214 | 217 | 213 | 214 | 1,046,000 | 2,140 |
2017-05-01 | 213 | 214 | 212 | 213 | 1,152,000 | 2,130 |
2017-04-28 | 215 | 216 | 214 | 215 | 2,037,000 | 2,150 |
2017-04-27 | 212 | 214 | 211 | 212 | 1,268,000 | 2,120 |
2017-04-26 | 211 | 214 | 210 | 214 | 1,805,000 | 2,140 |
2017-04-25 | 204 | 209 | 204 | 207 | 1,471,000 | 2,070 |
2017-04-24 | 203 | 206 | 201 | 204 | 1,623,000 | 2,040 |
2017-04-21 | 200 | 200 | 197 | 200 | 1,523,000 | 2,000 |
2017-04-20 | 195 | 200 | 195 | 198 | 1,261,000 | 1,980 |
2017-04-19 | 196 | 198 | 195 | 197 | 1,548,000 | 1,970 |
2017-04-18 | 199 | 201 | 197 | 197 | 1,486,000 | 1,970 |
2017-04-17 | 193 | 196 | 191 | 195 | 1,180,000 | 1,950 |
2017-04-14 | 196 | 196 | 190 | 194 | 2,774,000 | 1,940 |
2017-04-13 | 193 | 197 | 191 | 195 | 1,417,000 | 1,950 |
2017-04-12 | 198 | 199 | 195 | 196 | 933,000 | 1,960 |
2017-04-11 | 200 | 202 | 199 | 202 | 1,191,000 | 2,020 |
2017-04-10 | 199 | 205 | 198 | 205 | 2,018,000 | 2,050 |
2017-04-07 | 194 | 200 | 192 | 198 | 2,790,000 | 1,980 |
2017-04-06 | 198 | 199 | 192 | 194 | 1,713,000 | 1,940 |
2017-04-05 | 199 | 202 | 198 | 202 | 2,276,000 | 2,020 |
2017-04-04 | 203 | 203 | 197 | 199 | 1,685,000 | 1,990 |
2017-04-03 | 206 | 207 | 202 | 204 | 1,840,000 | 2,040 |
2017-03-31 | 210 | 211 | 205 | 205 | 1,154,000 | 2,050 |
2017-03-30 | 211 | 212 | 208 | 209 | 1,122,000 | 2,090 |
2017-03-29 | 216 | 219 | 209 | 211 | 2,402,000 | 2,110 |
2017-03-28 | 216 | 218 | 216 | 217 | 1,108,000 | 2,170 |
2017-03-27 | 217 | 217 | 213 | 214 | 1,269,000 | 2,140 |
2017-03-24 | 217 | 220 | 215 | 219 | 1,355,000 | 2,190 |
2017-03-23 | 217 | 218 | 215 | 217 | 1,332,000 | 2,170 |
2017-03-22 | 219 | 219 | 216 | 216 | 1,803,000 | 2,160 |
2017-03-21 | 223 | 225 | 221 | 224 | 979,000 | 2,240 |
2017-03-17 | 227 | 227 | 225 | 225 | 866,000 | 2,250 |
2017-03-16 | 227 | 230 | 227 | 229 | 1,263,000 | 2,290 |
2017-03-15 | 231 | 231 | 227 | 228 | 762,000 | 2,280 |
2017-03-14 | 232 | 233 | 230 | 230 | 504,000 | 2,300 |
2017-03-13 | 231 | 232 | 229 | 230 | 953,000 | 2,300 |
2017-03-10 | 234 | 235 | 231 | 232 | 2,015,000 | 2,320 |
2017-03-09 | 230 | 232 | 229 | 231 | 903,000 | 2,310 |
2017-03-08 | 231 | 232 | 228 | 230 | 1,159,000 | 2,300 |
2017-03-07 | 234 | 235 | 231 | 232 | 1,574,000 | 2,320 |
2017-03-06 | 235 | 236 | 231 | 235 | 893,000 | 2,350 |
2017-03-03 | 236 | 236 | 233 | 233 | 2,244,000 | 2,330 |
2017-03-02 | 239 | 239 | 237 | 237 | 1,650,000 | 2,370 |
2017-03-01 | 234 | 234 | 229 | 233 | 1,812,000 | 2,330 |
2017-02-28 | 232 | 236 | 231 | 232 | 2,425,000 | 2,320 |
2017-02-27 | 232 | 232 | 227 | 231 | 2,048,000 | 2,310 |
2017-02-24 | 238 | 239 | 234 | 234 | 2,451,000 | 2,340 |
2017-02-23 | 242 | 243 | 238 | 242 | 2,147,000 | 2,420 |
2017-02-22 | 240 | 245 | 238 | 244 | 2,511,000 | 2,440 |
2017-02-21 | 239 | 240 | 236 | 239 | 1,133,000 | 2,390 |
2017-02-20 | 239 | 239 | 236 | 238 | 968,000 | 2,380 |
2017-02-17 | 239 | 242 | 238 | 240 | 1,216,000 | 2,400 |
2017-02-16 | 243 | 244 | 240 | 242 | 2,061,000 | 2,420 |
2017-02-15 | 239 | 243 | 237 | 242 | 2,628,000 | 2,420 |
2017-02-14 | 234 | 239 | 233 | 235 | 4,204,000 | 2,350 |
2017-02-13 | 229 | 233 | 227 | 233 | 1,905,000 | 2,330 |
2017-02-10 | 230 | 230 | 225 | 228 | 2,644,000 | 2,280 |
2017-02-09 | 227 | 227 | 222 | 225 | 1,908,000 | 2,250 |
2017-02-08 | 231 | 233 | 224 | 225 | 3,666,000 | 2,250 |
2017-02-07 | 232 | 235 | 228 | 232 | 1,957,000 | 2,320 |
2017-02-06 | 232 | 236 | 232 | 233 | 1,944,000 | 2,330 |
2017-02-03 | 225 | 234 | 224 | 232 | 4,103,000 | 2,320 |
2017-02-02 | 223 | 229 | 221 | 222 | 2,424,000 | 2,220 |
2017-02-01 | 219 | 224 | 217 | 223 | 1,585,000 | 2,230 |
2017-01-31 | 223 | 225 | 220 | 221 | 1,938,000 | 2,210 |
2017-01-30 | 229 | 230 | 224 | 226 | 2,407,000 | 2,260 |
2017-01-27 | 233 | 236 | 227 | 228 | 4,355,000 | 2,280 |
2017-01-26 | 228 | 232 | 228 | 232 | 1,988,000 | 2,320 |
2017-01-25 | 228 | 228 | 223 | 228 | 1,901,000 | 2,280 |
2017-01-24 | 228 | 228 | 220 | 221 | 2,067,000 | 2,210 |
2017-01-23 | 229 | 230 | 225 | 226 | 2,587,000 | 2,260 |
2017-01-20 | 223 | 228 | 222 | 228 | 1,842,000 | 2,280 |
2017-01-19 | 220 | 225 | 220 | 223 | 1,589,000 | 2,230 |
2017-01-18 | 214 | 219 | 213 | 219 | 1,706,000 | 2,190 |
2017-01-17 | 220 | 221 | 214 | 215 | 1,662,000 | 2,150 |
2017-01-16 | 220 | 223 | 216 | 219 | 1,805,000 | 2,190 |
2017-01-13 | 218 | 222 | 216 | 222 | 2,107,000 | 2,220 |
2017-01-12 | 222 | 223 | 216 | 217 | 2,161,000 | 2,170 |
2017-01-11 | 219 | 222 | 218 | 220 | 758,000 | 2,200 |
2017-01-10 | 218 | 221 | 215 | 217 | 1,787,000 | 2,170 |
2017-01-06 | 218 | 219 | 217 | 219 | 901,000 | 2,190 |
2017-01-05 | 224 | 224 | 220 | 220 | 1,853,000 | 2,200 |
2017-01-04 | 215 | 222 | 215 | 222 | 1,493,000 | 2,220 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株