5715 古河機械金属(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28396396389391214,0003,796.12
1987-12-26401401396399121,0003,873.79
1987-12-25418420391391458,0003,796.12
1987-12-24424425417417253,0004,048.54
1987-12-23422429422429200,0004,165.05
1987-12-22426428421426140,0004,135.92
1987-12-21428432425425339,0004,126.21
1987-12-1842943442742793,0004,145.63
1987-12-17427427425427523,0004,145.63
1987-12-16430430426427120,0004,145.63
1987-12-15434434424425282,0004,126.21
1987-12-14444444423435466,0004,223.30
1987-12-114254514214451,899,0004,320.39
1987-12-10429431425430316,0004,174.76
1987-12-09431431424424240,0004,116.50
1987-12-08431435426426399,0004,135.92
1987-12-07425439425426181,0004,135.92
1987-12-05421429421425130,0004,126.21
1987-12-04438439421421224,0004,087.38
1987-12-034394454304401,098,0004,271.84
1987-12-024454494314392,939,9994,262.14
1987-12-014214504154501,864,0004,368.93
1987-11-30433435425425413,0004,126.21
1987-11-28439440435438711,0004,252.43
1987-11-274254424254403,968,9994,271.84
1987-11-26429432425430393,0004,174.76
1987-11-25422429417428327,0004,155.34
1987-11-24425425415417273,0004,048.54
1987-11-20415430415420857,0004,077.67
1987-11-194094344094341,016,0004,213.59
1987-11-18406410390406319,0003,941.75
1987-11-17405408401406180,0003,941.75
1987-11-16405414405413126,0004,009.71
1987-11-13403408399408342,0003,961.17
1987-11-12375385375382231,0003,708.74
1987-11-11378378350361371,0003,504.85
1987-11-10393395386393277,0003,815.53
1987-11-09395399395396229,0003,844.66
1987-11-07401403395395197,0003,834.95
1987-11-06406408403403336,0003,912.62
1987-11-05411412402404307,0003,922.33
1987-11-04406420405413630,0004,009.71
1987-11-024054114034051,160,0003,932.04
1987-10-314054154014011,165,0003,893.20
1987-10-30405410402404447,0003,922.33
1987-10-29405405400400221,0003,883.50
1987-10-28421430420420221,0004,077.67
1987-10-27410432410417619,0004,048.54
1987-10-26426430400410368,0003,980.58
1987-10-24425435425430159,0004,174.76
1987-10-23426435420425849,0004,126.21
1987-10-224604684304361,227,0004,233.01
1987-10-21439450431450710,0004,368.93
1987-10-20391391391391493,0003,796.12
1987-10-194924994714711,077,0004,572.82
1987-10-16493500491499417,0004,844.66
1987-10-154955124934961,306,0004,815.53
1987-10-144985054985051,331,0004,902.91
1987-10-13491499491493830,0004,786.41
1987-10-12505508501501976,0004,864.08
1987-10-095185225015019,007,9984,864.08
1987-10-085005194995108,587,9984,951.46
1987-10-074855104855059,507,9984,902.91
1987-10-064725034724906,848,9984,757.28
1987-10-05471477462472520,0004,582.52
1987-10-03475479471475687,0004,611.65
1987-10-02480480468468754,0004,543.69
1987-10-014834844754751,924,0004,611.65
1987-09-304654784584781,670,0004,640.78
1987-09-29460470458470630,0004,563.11
1987-09-28455465455458313,0004,446.60
1987-09-26456465456465410,0004,514.56
1987-09-25469472462469216,0004,553.40
1987-09-24470474461474887,0004,601.94
1987-09-22462463450460304,0004,466.02
1987-09-21460467460465709,0004,514.56
1987-09-18452474452455808,0004,417.48
1987-09-17449454447447221,0004,339.81
1987-09-16450454447447129,0004,339.81
1987-09-14442450442450143,0004,368.93
1987-09-11443447440447246,0004,339.81
1987-09-10442448442448110,0004,349.51
1987-09-09446450442444284,0004,310.68
1987-09-08444454441446234,0004,330.10
1987-09-07455458444449364,0004,359.22
1987-09-05455465455460441,0004,466.02
1987-09-044624754554601,188,0004,466.02
1987-09-03454460454454405,0004,407.77
1987-09-02473475456464794,0004,504.85
1987-09-014804854724763,000,9994,621.36
1987-08-314874954714803,540,9994,660.19
1987-08-294754844704833,443,9994,689.32
1987-08-284524704524672,821,9994,533.98
1987-08-27436448436448712,0004,349.51
1987-08-26443443433436245,0004,233.01
1987-08-25440441432433165,0004,203.88
1987-08-24440445438442156,0004,291.26
1987-08-22439439435435128,0004,223.30
1987-08-21437437431431398,0004,184.47
1987-08-20433438432432162,0004,194.17
1987-08-19437437432432126,0004,194.17
1987-08-18437446436438200,0004,252.43
1987-08-17431446431440319,0004,271.84
1987-08-14436449436436829,0004,233.01
1987-08-13439446436446387,0004,330.10
1987-08-12446448438438326,0004,252.43
1987-08-11452453438445843,0004,320.39
1987-08-10454454447449152,0004,359.22
1987-08-07435444435444311,0004,310.68
1987-08-06449449443445278,0004,320.39
1987-08-05459459442445416,0004,320.39
1987-08-044684694504551,141,0004,417.48
1987-08-034784794554602,307,9994,466.02
1987-08-014574774574773,618,9994,631.07
1987-07-314644654504502,167,0004,368.93
1987-07-304684744624656,604,9994,514.56
1987-07-294354654334603,845,9994,466.02
1987-07-28440440430435554,0004,223.30
1987-07-27441441430432244,0004,194.17
1987-07-25439443430431101,0004,184.47
1987-07-24424450423436518,0004,233.01
1987-07-23417434413420313,0004,077.67
1987-07-22429438410412422,0004,000
1987-07-21447447430439960,0004,262.14
1987-07-20453453437437349,0004,242.72
1987-07-17453453446446267,0004,330.10
1987-07-16455455445445575,0004,320.39
1987-07-154544544464501,021,0004,368.93
1987-07-14458458440440958,0004,271.84
1987-07-13455455441451522,0004,378.64
1987-07-10452455448452863,0004,388.35
1987-07-094594594374421,474,0004,291.26
1987-07-084574654524595,566,9994,456.31
1987-07-074564574424441,068,0004,310.68
1987-07-064624634494572,768,9994,436.89
1987-07-044554654524575,853,9994,436.89
1987-07-034474524434508,064,9984,368.93
1987-07-024354474314376,237,9994,242.72
1987-07-014354374304301,561,0004,174.76
1987-06-304304404204302,047,0004,174.76
1987-06-294174324154271,550,0004,145.63
1987-06-27407410402407349,0003,951.46
1987-06-26415416405407615,0003,951.46
1987-06-25398401395400481,0003,883.50
1987-06-24400400392398122,0003,864.08
1987-06-23405405391400306,0003,883.50
1987-06-22416423405410166,0003,980.58
1987-06-19410423410420584,0004,077.67
1987-06-18411415408410173,0003,980.58
1987-06-17415420410410336,0003,980.58
1987-06-16421425410410289,0003,980.58
1987-06-15411420411420203,0004,077.67
1987-06-12408410408410235,0003,980.58
1987-06-11415415403403583,0003,912.62
1987-06-10423424406415402,0004,029.13
1987-06-09440440418418821,0004,058.25
1987-06-08441441428430568,0004,174.76
1987-06-064474524354363,654,9994,233.01
1987-06-054304444274424,743,9994,291.26
1987-06-044294334224303,717,9994,174.76
1987-06-034094304064222,738,9994,097.09
1987-06-024144154054051,081,0003,932.04
1987-06-01413415409415517,0004,029.13
1987-05-30419420402408650,0003,961.17
1987-05-294114224094172,707,9994,048.54
1987-05-284014073984071,635,0003,951.46
1987-05-27401402397397175,0003,854.37
1987-05-26398410395403541,0003,912.62
1987-05-25401401392393289,0003,815.53
1987-05-23412412391391790,0003,796.12
1987-05-223954193904153,013,9994,029.13
1987-05-21380384376384160,0003,728.16
1987-05-20386386370375314,0003,640.78
1987-05-19389389385389162,0003,776.70
1987-05-183903953803901,413,0003,786.41
1987-05-15396400388395156,0003,834.95
1987-05-14399400396400235,0003,883.50
1987-05-13405408390395917,0003,834.95
1987-05-12390404390400804,0003,883.50
1987-05-11399399391391193,0003,796.12
1987-05-08391395391395397,0003,834.95
1987-05-07401401393396469,0003,844.66
1987-05-06401401391391409,0003,796.12
1987-05-024094094004051,148,0003,932.04
1987-05-013904103884093,350,9993,970.87
1987-04-30379390373390408,0003,786.41
1987-04-28380385370372275,0003,611.65
1987-04-273954003803801,083,0003,689.32
1987-04-253803893803801,139,0003,689.32
1987-04-24378384371376382,0003,650.49
1987-04-23372375370371217,0003,601.94
1987-04-22370375370372246,0003,611.65
1987-04-21370379370372101,0003,611.65
1987-04-20380380370375133,0003,640.78
1987-04-17365385363385415,0003,737.86
1987-04-16375380362365455,0003,543.69
1987-04-15388389370375360,0003,640.78
1987-04-14379384378384381,0003,728.16
1987-04-13390396380389387,0003,776.70
1987-04-10364382363375465,0003,640.78
1987-04-09371380362362692,0003,514.56
1987-04-08382384370372405,0003,611.65
1987-04-07390395385385245,0003,737.86
1987-04-06400404387390553,0003,786.41
1987-04-04406408401401732,0003,893.20
1987-04-033994093944011,923,0003,893.20
1987-04-02370390370387557,0003,757.28
1987-04-01365375360369253,0003,582.52
1987-03-31358373353360325,0003,495.15
1987-03-30390396373378517,0003,669.90
1987-03-28385400375400565,0003,883.50
1987-03-273903953803841,582,0003,728.16
1987-03-26361380361378488,0003,669.90
1987-03-25379379366366398,0003,553.40
1987-03-243984003703802,008,0003,689.32
1987-03-234114113954003,692,9993,883.50
1987-03-203483623483511,416,0003,407.77
1987-03-193483503413481,049,0003,378.64
1987-03-18330350330348574,0003,378.64
1987-03-17344344324327449,0003,174.76
1987-03-163453633403401,183,0003,300.97
1987-03-133353433333431,462,0003,330.10
1987-03-12331331325329285,0003,194.17
1987-03-11329333320331536,0003,213.59
1987-03-10322335315330904,0003,203.88
1987-03-09310315309310182,0003,009.71
1987-03-0730831530830890,0002,990.29
1987-03-06314315306308313,0002,990.29
1987-03-05318324308309378,0003,000
1987-03-04309316307315229,0003,058.25
1987-03-03305312305309161,0003,000
1987-03-02309309303304157,0002,951.46
1987-02-28300301300300113,0002,912.62
1987-02-2731031130130389,0002,941.75
1987-02-26310312310312106,0003,029.13
1987-02-25313315310310166,0003,009.71
1987-02-24325325320325140,0003,155.34
1987-02-23329329320320529,0003,106.80
1987-02-20315323313320564,0003,106.80
1987-02-19310318309315344,0003,058.25
1987-02-18301308300308345,0002,990.29
1987-02-17298300296297487,0002,883.50
1987-02-16300305296297527,0002,883.50
1987-02-13301306300305259,0002,961.17
1987-02-12304306301304103,0002,951.46
1987-02-10300305300304208,0002,951.46
1987-02-0930130530030597,0002,961.17
1987-02-0729930029830058,0002,912.62
1987-02-06300305298298248,0002,893.20
1987-02-05301301299299215,0002,902.91
1987-02-04300304299300339,0002,912.62
1987-02-03305305301301177,0002,922.33
1987-02-02306307305306157,0002,970.87
1987-01-3130630730530660,0002,970.87
1987-01-3030830930730971,0003,000
1987-01-29310310306307129,0002,980.58
1987-01-28310310305305263,0002,961.17
1987-01-27310312308310263,0003,009.71
1987-01-26310312307309186,0003,000
1987-01-2430731030530588,0002,961.17
1987-01-2330531030330572,0002,961.17
1987-01-22314314301305104,0002,961.17
1987-01-21300311300311289,0003,019.42
1987-01-20299304299300102,0002,912.62
1987-01-19304305300301106,0002,922.33
1987-01-16296305291305939,0002,961.17
1987-01-14302307300301225,0002,922.33
1987-01-1331631630530792,0002,980.58
1987-01-1231532031531690,0003,067.96
1987-01-09315324315315304,0003,058.25
1987-01-0831331731331796,0003,077.67
1987-01-07315316313315129,0003,058.25
1987-01-06320324315315145,0003,058.25
1987-01-05311315311315132,0003,058.25

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株