1. HOME >
  2. 株価時系列 >
  3. 5715 >
  4. 1993年

5715 古河機械金属(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3051151349349389,0004,930
1993-12-29491499491498243,0004,980
1993-12-28480510480500435,0005,000
1993-12-2748748747547887,0004,780
1993-12-24492496487487248,0004,870
1993-12-22495495484487741,0004,870
1993-12-21492495475491182,0004,910
1993-12-20512512487487251,0004,870
1993-12-17505514500514240,0005,140
1993-12-16520520510515214,0005,150
1993-12-15493509488504173,0005,040
1993-12-14485500484488265,0004,880
1993-12-13480484475475107,0004,750
1993-12-104624804604751,205,0004,750
1993-12-09465477465469262,0004,690
1993-12-08470470455464371,0004,640
1993-12-07485490481485148,0004,850
1993-12-06517517493493203,0004,930
1993-12-0348850948850989,0005,090
1993-12-02505519501503271,0005,030
1993-12-01490500470490276,0004,900
1993-11-30492495480485226,0004,850
1993-11-29483485457478272,0004,780
1993-11-26500500482482291,0004,820
1993-11-25497501490490262,0004,900
1993-11-24490498485492311,0004,920
1993-11-22491492483485354,0004,850
1993-11-19507524496497360,0004,970
1993-11-18505515502502183,0005,020
1993-11-17530530503503324,0005,030
1993-11-16502524495520204,0005,200
1993-11-15524524505505402,0005,050
1993-11-12515530515521755,0005,210
1993-11-11510520509520217,0005,200
1993-11-10498524494506551,0005,060
1993-11-09523523490493280,0004,930
1993-11-08525534501525259,0005,250
1993-11-05546546510522462,0005,220
1993-11-04553560545546275,0005,460
1993-11-02551566550551278,0005,510
1993-11-01561562550551137,0005,510
1993-10-29575575561561197,0005,610
1993-10-28580583561561296,0005,610
1993-10-27590591582585179,0005,850
1993-10-26589597585591150,0005,910
1993-10-25600601583593237,0005,930
1993-10-22605605582582268,0005,820
1993-10-2160160259259585,0005,950
1993-10-20605610590607303,0006,070
1993-10-19587600585595136,0005,950
1993-10-18595595585585146,0005,850
1993-10-15601605585585518,0005,850
1993-10-14586605585600178,0006,000
1993-10-13605605582585163,0005,850
1993-10-12601606595605354,0006,050
1993-10-08593600592597468,0005,970
1993-10-07598600594594261,0005,940
1993-10-06600608599608379,0006,080
1993-10-05618620606610157,0006,100
1993-10-04609618609618113,0006,180
1993-10-01612614603609140,0006,090
1993-09-30614615603612169,0006,120
1993-09-29616616609615115,0006,150
1993-09-28620620610615189,0006,150
1993-09-27607610600602217,0006,020
1993-09-24624630620620201,0006,200
1993-09-22616616601604214,0006,040
1993-09-21622625616622263,0006,220
1993-09-20618625610612136,0006,120
1993-09-17631631623628383,0006,280
1993-09-16650650621621181,0006,210
1993-09-14643650639642147,0006,420
1993-09-13645645637643239,0006,430
1993-09-106356366286311,149,0006,310
1993-09-09641646626635182,0006,350
1993-09-08630639629631172,0006,310
1993-09-0764065063364545,0006,450
1993-09-06650657650650137,0006,500
1993-09-03642659632657246,0006,570
1993-09-02644650640649306,0006,490
1993-09-01640649634634245,0006,340
1993-08-31641658640642108,0006,420
1993-08-30650660636659129,0006,590
1993-08-27629654629654234,0006,540
1993-08-2663963962963584,0006,350
1993-08-25628639628639176,0006,390
1993-08-2462863962863855,0006,380
1993-08-23630635628628189,0006,280
1993-08-20639640627628347,0006,280
1993-08-19644645631639655,0006,390
1993-08-18650665635643354,0006,430
1993-08-17665665655660147,0006,600
1993-08-16644669633665240,0006,650
1993-08-13651659649652428,0006,520
1993-08-12660661650650355,0006,500
1993-08-11652655647650349,0006,500
1993-08-10660666649650223,0006,500
1993-08-09659660649658223,0006,580
1993-08-06650657645657182,0006,570
1993-08-05659660650650227,0006,500
1993-08-04667667655659299,0006,590
1993-08-03660670650657344,0006,570
1993-08-02660660651660187,0006,600
1993-07-30651664650651304,0006,510
1993-07-29640665630660283,0006,600
1993-07-28645647632640150,0006,400
1993-07-27660660640641336,0006,410
1993-07-26650659647650444,0006,500
1993-07-23653653647650221,0006,500
1993-07-22650658650653278,0006,530
1993-07-21664664654658329,0006,580
1993-07-20662662651654152,0006,540
1993-07-19664664649663633,0006,630
1993-07-16660666658666368,0006,660
1993-07-15658663651660335,0006,600
1993-07-14650654642654609,0006,540
1993-07-13642650635650273,0006,500
1993-07-12644644630633217,0006,330
1993-07-09618645618637573,0006,370
1993-07-08634635617617367,0006,170
1993-07-07636640627634245,0006,340
1993-07-06631636630635182,0006,350
1993-07-05633633622622196,0006,220
1993-07-02636636620623205,0006,230
1993-07-01613640613638155,0006,380
1993-06-30610620610611198,0006,110
1993-06-29610629610611163,0006,110
1993-06-28615630615630164,0006,300
1993-06-25617630605615239,0006,150
1993-06-24599621599617111,0006,170
1993-06-23606610597606195,0006,060
1993-06-22601610588596328,0005,960
1993-06-21602610600604237,0006,040
1993-06-18620632609622207,0006,220
1993-06-17625625609620298,0006,200
1993-06-16631648629629329,0006,290
1993-06-15650654631631317,0006,310
1993-06-14653665651651312,0006,510
1993-06-116606656516531,568,0006,530
1993-06-10660670658658349,0006,580
1993-06-08671674652660358,0006,600
1993-06-07675685670675256,0006,750
1993-06-04675685670675550,0006,750
1993-06-03655679655676437,0006,760
1993-06-02657679656675515,0006,750
1993-06-01656666650656458,0006,560
1993-05-31680680670670471,0006,700
1993-05-28675685675680513,0006,800
1993-05-27685685679685509,0006,850
1993-05-26685689674685548,0006,850
1993-05-25688690680685616,0006,850
1993-05-246946986896901,345,0006,900
1993-05-216626986606901,785,0006,900
1993-05-206756756626671,125,0006,670
1993-05-196706796626751,444,0006,750
1993-05-18669669652660950,0006,600
1993-05-17670670660669890,0006,690
1993-05-146556646526601,524,0006,600
1993-05-13648655635645791,0006,450
1993-05-12640645635645560,0006,450
1993-05-116606626436431,159,0006,430
1993-05-10645660635660622,0006,600
1993-05-07622638615635810,0006,350
1993-05-06630639624630861,0006,300
1993-04-30625630618630656,0006,300
1993-04-286176306156151,228,0006,150
1993-04-276106206056111,389,0006,110
1993-04-26599605593593632,0005,930
1993-04-23587609587605582,0006,050
1993-04-225986155905901,690,0005,900
1993-04-21575596575591785,0005,910
1993-04-20601605581581632,0005,810
1993-04-19610615601612502,0006,120
1993-04-16629630610620486,0006,200
1993-04-156106346036291,348,0006,290
1993-04-146196236046101,266,0006,100
1993-04-13575599575599665,0005,990
1993-04-12575575560575265,0005,750
1993-04-09576584560575878,0005,750
1993-04-08588588562576595,0005,760
1993-04-07572586571578441,0005,780
1993-04-06600605566567828,0005,670
1993-04-05600605581600729,0006,000
1993-04-025816115805951,440,0005,950
1993-04-01567574561570778,0005,700
1993-03-315585865575651,595,0005,650
1993-03-30555567541555346,0005,550
1993-03-29560569560560341,0005,600
1993-03-26555565545561705,0005,610
1993-03-25528543528540716,0005,400
1993-03-24537540528538260,0005,380
1993-03-23535539525527403,0005,270
1993-03-22517538517535394,0005,350
1993-03-19539542513517630,0005,170
1993-03-18525545525540652,0005,400
1993-03-17520525518525289,0005,250
1993-03-16513520513515502,0005,150
1993-03-15510520506520249,0005,200
1993-03-125015235015101,767,0005,100
1993-03-11519525497503272,0005,030
1993-03-10514521513519415,0005,190
1993-03-09510528510513872,0005,130
1993-03-08500530500509609,0005,090
1993-03-05500504498498195,0004,980
1993-03-04500503498500250,0005,000
1993-03-03508509503508242,0005,080
1993-03-02510515506506271,0005,060
1993-03-0152452451051580,0005,150
1993-02-26522530522528165,0005,280
1993-02-25519524519524222,0005,240
1993-02-24519524519520122,0005,200
1993-02-23518524516519199,0005,190
1993-02-22512529512521133,0005,210
1993-02-19522522507512155,0005,120
1993-02-18509521509512194,0005,120
1993-02-17508520502519186,0005,190
1993-02-16514514508510393,0005,100
1993-02-15511513505510269,0005,100
1993-02-12538538510510418,0005,100
1993-02-10518530510530148,0005,300
1993-02-09530530510518208,0005,180
1993-02-08539539530530200,0005,300
1993-02-05530541520530229,0005,300
1993-02-04537537520529237,0005,290
1993-02-03536540527527282,0005,270
1993-02-02524530524526167,0005,260
1993-02-0151953051353098,0005,300
1993-01-29537537507509299,0005,090
1993-01-28515545512539419,0005,390
1993-01-27508512502512126,0005,120
1993-01-26501515499508176,0005,080
1993-01-25499510498500149,0005,000
1993-01-22509509498498133,0004,980
1993-01-21510510500502214,0005,020
1993-01-20518518499500269,0005,000
1993-01-19506510506508127,0005,080
1993-01-18499506499506223,0005,060
1993-01-1450050049749969,0004,990
1993-01-13505505495500273,0005,000
1993-01-12499505499503336,0005,030
1993-01-11500509497497320,0004,970
1993-01-08502513502502403,0005,020
1993-01-07509510505509385,0005,090
1993-01-06511515504509383,0005,090
1993-01-05505509501501279,0005,010
1993-01-04518518503510209,0005,100

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