1. HOME >
  2. 株価時系列 >
  3. 5715 >
  4. 1994年

5715 古河機械金属(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3063663662863697,0006,360
1994-12-29635636629635101,0006,350
1994-12-28634644633640657,0006,400
1994-12-27626648626634141,0006,340
1994-12-26637639625636155,0006,360
1994-12-22634635630630560,0006,300
1994-12-21630630620630109,0006,300
1994-12-20630636622635545,0006,350
1994-12-19635642625636629,0006,360
1994-12-16620625617625142,0006,250
1994-12-15616629615625285,0006,250
1994-12-1460861560861576,0006,150
1994-12-1360660860360876,0006,080
1994-12-12615615602602107,0006,020
1994-12-096336376026061,052,0006,060
1994-12-0862262962062397,0006,230
1994-12-0761562761562260,0006,220
1994-12-06622624617624268,0006,240
1994-12-05618622610622284,0006,220
1994-12-02622630610613138,0006,130
1994-12-01621625621623151,0006,230
1994-11-30634634621621518,0006,210
1994-11-29629630620625317,0006,250
1994-11-28622630622630286,0006,300
1994-11-25628628625625450,0006,250
1994-11-24629635625628187,0006,280
1994-11-22623639623639251,0006,390
1994-11-21639639628633105,0006,330
1994-11-18639640637639118,0006,390
1994-11-17637642621639130,0006,390
1994-11-1663163763163791,0006,370
1994-11-15632637626637106,0006,370
1994-11-14639639627627282,0006,270
1994-11-11646646632639421,0006,390
1994-11-10650650643646433,0006,460
1994-11-09650655648650318,0006,500
1994-11-08648649644648128,0006,480
1994-11-07652652647647136,0006,470
1994-11-0466466465765768,0006,570
1994-11-02656660656656116,0006,560
1994-11-01658670655670293,0006,700
1994-10-31662664656658224,0006,580
1994-10-28655655651655206,0006,550
1994-10-27641655640652152,0006,520
1994-10-2665065965065088,0006,500
1994-10-25660660653660229,0006,600
1994-10-2465966065066097,0006,600
1994-10-21635649635649171,0006,490
1994-10-20651657640645250,0006,450
1994-10-1965065165065139,0006,510
1994-10-18649658649658121,0006,580
1994-10-17645652645649261,0006,490
1994-10-14658660650653526,0006,530
1994-10-13662662654660413,0006,600
1994-10-12640660640652259,0006,520
1994-10-11653653637638154,0006,380
1994-10-07633644633637153,0006,370
1994-10-06639647630637296,0006,370
1994-10-0562062961962973,0006,290
1994-10-0462062561862083,0006,200
1994-10-03625626617619148,0006,190
1994-09-30615626615616217,0006,160
1994-09-29620620612615371,0006,150
1994-09-28616620611611863,0006,110
1994-09-27620625616616441,0006,160
1994-09-26626635626626487,0006,260
1994-09-22635635621626271,0006,260
1994-09-21639639631633606,0006,330
1994-09-20632655627649210,0006,490
1994-09-19631635625626277,0006,260
1994-09-16635639635635277,0006,350
1994-09-14635643635639164,0006,390
1994-09-13643649639645370,0006,450
1994-09-12643647642642339,0006,420
1994-09-096506506426421,670,0006,420
1994-09-08645650640642471,0006,420
1994-09-07648655635635362,0006,350
1994-09-06658659650651325,0006,510
1994-09-05659669653659133,0006,590
1994-09-02658658651651177,0006,510
1994-09-01659659648655177,0006,550
1994-08-31655655648649145,0006,490
1994-08-30651656647648101,0006,480
1994-08-29650662650660288,0006,600
1994-08-26650655646655301,0006,550
1994-08-25654660650652195,0006,520
1994-08-24645674645664513,0006,640
1994-08-23654665654655186,0006,550
1994-08-22651655651654165,0006,540
1994-08-19657660655655209,0006,550
1994-08-18660669660667169,0006,670
1994-08-17665675665669171,0006,690
1994-08-16676680670675206,0006,750
1994-08-15678678670675301,0006,750
1994-08-12680680670670573,0006,700
1994-08-11654678654678351,0006,780
1994-08-10665665659664200,0006,640
1994-08-09658664654656126,0006,560
1994-08-08665668664668198,0006,680
1994-08-05667668660665340,0006,650
1994-08-04665665661665216,0006,650
1994-08-03665668661667288,0006,670
1994-08-02655668655655336,0006,550
1994-08-0165466065065596,0006,550
1994-07-29658658651651451,0006,510
1994-07-28652652644650203,0006,500
1994-07-27658658645652512,0006,520
1994-07-26654660650660444,0006,600
1994-07-25656665649650214,0006,500
1994-07-22665666656662469,0006,620
1994-07-21656668655667265,0006,670
1994-07-20652660652656399,0006,560
1994-07-19642658642652704,0006,520
1994-07-18647650637640435,0006,400
1994-07-15648648639647186,0006,470
1994-07-14636641627638341,0006,380
1994-07-13635637630634331,0006,340
1994-07-12618640618625231,0006,250
1994-07-11621629620624346,0006,240
1994-07-08611629611621687,0006,210
1994-07-07619629612613208,0006,130
1994-07-06628628602609237,0006,090
1994-07-05630632625628415,0006,280
1994-07-04628632624628203,0006,280
1994-07-01613628601628454,0006,280
1994-06-30621631612623260,0006,230
1994-06-29624645618641282,0006,410
1994-06-28635635625625168,0006,250
1994-06-27633639625625690,0006,250
1994-06-24640642635635300,0006,350
1994-06-23643643631642441,0006,420
1994-06-22632644630633365,0006,330
1994-06-21630639629635287,0006,350
1994-06-20660660642645252,0006,450
1994-06-17660665654656268,0006,560
1994-06-16645660645655453,0006,550
1994-06-15646653641641237,0006,410
1994-06-14650657645654216,0006,540
1994-06-13643660643660311,0006,600
1994-06-106706706466531,218,0006,530
1994-06-09645660645660560,0006,600
1994-06-08648658642655595,0006,550
1994-06-07640658640658204,0006,580
1994-06-06650650640650221,0006,500
1994-06-03656657648650369,0006,500
1994-06-026556596506561,082,0006,560
1994-06-01650653645646874,0006,460
1994-05-31649650644644580,0006,440
1994-05-30649649639643502,0006,430
1994-05-276426476356471,496,0006,470
1994-05-26618639618632759,0006,320
1994-05-25625629620626568,0006,260
1994-05-24610629610620803,0006,200
1994-05-23605616605616496,0006,160
1994-05-20605609600600211,0006,000
1994-05-195956105806061,482,0006,060
1994-05-18610610590601178,0006,010
1994-05-17585601585600166,0006,000
1994-05-16600605594595192,0005,950
1994-05-13610610596600283,0006,000
1994-05-1260060559660582,0006,050
1994-05-11606607599600189,0006,000
1994-05-10587600587596239,0005,960
1994-05-09605608604607202,0006,070
1994-05-0660760760060572,0006,050
1994-05-02588597588597192,0005,970
1994-04-28610617605617406,0006,170
1994-04-275986215986151,028,0006,150
1994-04-26588588580588231,0005,880
1994-04-25589589583583440,0005,830
1994-04-22584584576583172,0005,830
1994-04-21576583571574160,0005,740
1994-04-20588596583583190,0005,830
1994-04-19590591589590190,0005,900
1994-04-18600607592592195,0005,920
1994-04-15595595588590477,0005,900
1994-04-14576594576586432,0005,860
1994-04-13572600571590204,0005,900
1994-04-12569578567569122,0005,690
1994-04-11588590578579121,0005,790
1994-04-08577587566585488,0005,850
1994-04-07566578565572159,0005,720
1994-04-06577581560560139,0005,600
1994-04-05570577570576249,0005,760
1994-04-04560567550560231,0005,600
1994-04-01556570553570664,0005,700
1994-03-31578578545550772,0005,500
1994-03-30559575552575292,0005,750
1994-03-29590590572579691,0005,790
1994-03-28558581558580269,0005,800
1994-03-25590590572572317,0005,720
1994-03-24585590576590196,0005,900
1994-03-23595602580580698,0005,800
1994-03-22605612587595348,0005,950
1994-03-18613615605605399,0006,050
1994-03-176236236056131,095,0006,130
1994-03-16615623608623630,0006,230
1994-03-15603610603605739,0006,050
1994-03-14604604590602779,0006,020
1994-03-115945945845841,336,0005,840
1994-03-10573585571584340,0005,840
1994-03-09571579563575417,0005,750
1994-03-08573579571571238,0005,710
1994-03-07560586560573244,0005,730
1994-03-04550574545566416,0005,660
1994-03-0356156255155752,0005,570
1994-03-02552562550551240,0005,510
1994-03-01557575557560203,0005,600
1994-02-28574578557557228,0005,570
1994-02-25550565550555169,0005,550
1994-02-24568580565565297,0005,650
1994-02-23565565559559124,0005,590
1994-02-22554566543559170,0005,590
1994-02-21546555527553179,0005,530
1994-02-18535540530537161,0005,370
1994-02-17527536525525208,0005,250
1994-02-16546555536537168,0005,370
1994-02-15535550525536294,0005,360
1994-02-14581585561565588,0005,650
1994-02-10564585557585379,0005,850
1994-02-09579579553553225,0005,530
1994-02-08572589564564325,0005,640
1994-02-07570573553563125,0005,630
1994-02-04569585561575186,0005,750
1994-02-03587590570578305,0005,780
1994-02-02563577563577525,0005,770
1994-02-01573575561573549,0005,730
1994-01-31549579548575439,0005,750
1994-01-28542542530530213,0005,300
1994-01-27532553522522226,0005,220
1994-01-26520550520550223,0005,500
1994-01-25517530516529199,0005,290
1994-01-24519538515515288,0005,150
1994-01-21541550531549130,0005,490
1994-01-20559565539555235,0005,550
1994-01-19536560536559253,0005,590
1994-01-18540540530536220,0005,360
1994-01-17531540525525141,0005,250
1994-01-14536564520550514,0005,500
1994-01-13540549534543160,0005,430
1994-01-12535560535560373,0005,600
1994-01-11555564531545215,0005,450
1994-01-10536564531545419,0005,450
1994-01-07530533520533461,0005,330
1994-01-06526543524533469,0005,330
1994-01-05509521506521222,0005,210
1994-01-0450951350450683,0005,060

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