5715 古河機械金属(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 517 | 517 | 511 | 511 | 80,000 | 5,110 |
| 1995-12-28 | 514 | 520 | 510 | 518 | 305,000 | 5,180 |
| 1995-12-27 | 510 | 514 | 508 | 514 | 157,000 | 5,140 |
| 1995-12-26 | 520 | 520 | 505 | 508 | 320,000 | 5,080 |
| 1995-12-25 | 525 | 528 | 512 | 517 | 344,000 | 5,170 |
| 1995-12-22 | 515 | 530 | 513 | 518 | 396,000 | 5,180 |
| 1995-12-21 | 501 | 515 | 501 | 513 | 239,000 | 5,130 |
| 1995-12-20 | 519 | 524 | 507 | 507 | 412,000 | 5,070 |
| 1995-12-19 | 517 | 519 | 515 | 515 | 136,000 | 5,150 |
| 1995-12-18 | 521 | 524 | 519 | 520 | 120,000 | 5,200 |
| 1995-12-15 | 513 | 523 | 513 | 521 | 391,000 | 5,210 |
| 1995-12-14 | 510 | 525 | 510 | 523 | 242,000 | 5,230 |
| 1995-12-13 | 524 | 524 | 511 | 514 | 458,000 | 5,140 |
| 1995-12-12 | 514 | 520 | 514 | 514 | 120,000 | 5,140 |
| 1995-12-11 | 530 | 534 | 510 | 511 | 191,000 | 5,110 |
| 1995-12-08 | 533 | 533 | 520 | 520 | 1,748,000 | 5,200 |
| 1995-12-07 | 517 | 529 | 517 | 528 | 318,000 | 5,280 |
| 1995-12-06 | 509 | 529 | 509 | 528 | 366,000 | 5,280 |
| 1995-12-05 | 509 | 517 | 505 | 508 | 155,000 | 5,080 |
| 1995-12-04 | 520 | 524 | 507 | 508 | 230,000 | 5,080 |
| 1995-12-01 | 517 | 517 | 507 | 509 | 208,000 | 5,090 |
| 1995-11-30 | 512 | 520 | 503 | 507 | 282,000 | 5,070 |
| 1995-11-29 | 508 | 513 | 508 | 513 | 110,000 | 5,130 |
| 1995-11-28 | 516 | 522 | 508 | 510 | 202,000 | 5,100 |
| 1995-11-27 | 512 | 520 | 511 | 519 | 369,000 | 5,190 |
| 1995-11-24 | 509 | 513 | 504 | 513 | 535,000 | 5,130 |
| 1995-11-22 | 494 | 506 | 494 | 504 | 280,000 | 5,040 |
| 1995-11-21 | 489 | 499 | 489 | 494 | 145,000 | 4,940 |
| 1995-11-20 | 497 | 500 | 479 | 489 | 190,000 | 4,890 |
| 1995-11-17 | 489 | 496 | 482 | 496 | 163,000 | 4,960 |
| 1995-11-16 | 480 | 490 | 480 | 490 | 171,000 | 4,900 |
| 1995-11-15 | 470 | 485 | 470 | 480 | 240,000 | 4,800 |
| 1995-11-14 | 462 | 470 | 460 | 470 | 243,000 | 4,700 |
| 1995-11-13 | 466 | 481 | 460 | 463 | 153,000 | 4,630 |
| 1995-11-10 | 474 | 479 | 469 | 471 | 194,000 | 4,710 |
| 1995-11-09 | 479 | 490 | 469 | 469 | 120,000 | 4,690 |
| 1995-11-08 | 479 | 485 | 479 | 479 | 179,000 | 4,790 |
| 1995-11-07 | 476 | 487 | 471 | 487 | 76,000 | 4,870 |
| 1995-11-06 | 488 | 498 | 481 | 481 | 144,000 | 4,810 |
| 1995-11-02 | 461 | 489 | 461 | 489 | 196,000 | 4,890 |
| 1995-11-01 | 462 | 462 | 450 | 451 | 138,000 | 4,510 |
| 1995-10-31 | 470 | 475 | 450 | 463 | 343,000 | 4,630 |
| 1995-10-30 | 455 | 471 | 454 | 470 | 147,000 | 4,700 |
| 1995-10-27 | 473 | 473 | 446 | 450 | 206,000 | 4,500 |
| 1995-10-26 | 480 | 480 | 465 | 468 | 186,000 | 4,680 |
| 1995-10-25 | 483 | 483 | 475 | 475 | 139,000 | 4,750 |
| 1995-10-24 | 478 | 484 | 477 | 477 | 158,000 | 4,770 |
| 1995-10-23 | 485 | 490 | 483 | 483 | 153,000 | 4,830 |
| 1995-10-20 | 477 | 489 | 476 | 485 | 95,000 | 4,850 |
| 1995-10-19 | 478 | 484 | 476 | 476 | 292,000 | 4,760 |
| 1995-10-18 | 485 | 485 | 477 | 483 | 275,000 | 4,830 |
| 1995-10-17 | 484 | 488 | 484 | 485 | 113,000 | 4,850 |
| 1995-10-16 | 492 | 497 | 487 | 488 | 136,000 | 4,880 |
| 1995-10-13 | 489 | 494 | 482 | 482 | 140,000 | 4,820 |
| 1995-10-12 | 495 | 497 | 486 | 494 | 112,000 | 4,940 |
| 1995-10-11 | 491 | 501 | 485 | 485 | 203,000 | 4,850 |
| 1995-10-09 | 496 | 496 | 481 | 492 | 89,000 | 4,920 |
| 1995-10-06 | 486 | 500 | 486 | 499 | 262,000 | 4,990 |
| 1995-10-05 | 479 | 484 | 475 | 483 | 139,000 | 4,830 |
| 1995-10-04 | 475 | 489 | 474 | 474 | 128,000 | 4,740 |
| 1995-10-03 | 467 | 475 | 466 | 475 | 61,000 | 4,750 |
| 1995-10-02 | 480 | 480 | 462 | 465 | 95,000 | 4,650 |
| 1995-09-29 | 493 | 494 | 490 | 490 | 265,000 | 4,900 |
| 1995-09-28 | 492 | 498 | 488 | 493 | 323,000 | 4,930 |
| 1995-09-27 | 470 | 495 | 467 | 495 | 265,000 | 4,950 |
| 1995-09-26 | 462 | 468 | 460 | 468 | 111,000 | 4,680 |
| 1995-09-25 | 478 | 478 | 460 | 460 | 160,000 | 4,600 |
| 1995-09-22 | 470 | 478 | 463 | 463 | 190,000 | 4,630 |
| 1995-09-21 | 483 | 484 | 475 | 478 | 114,000 | 4,780 |
| 1995-09-20 | 503 | 510 | 485 | 486 | 272,000 | 4,860 |
| 1995-09-19 | 504 | 508 | 496 | 503 | 154,000 | 5,030 |
| 1995-09-18 | 509 | 509 | 502 | 502 | 272,000 | 5,020 |
| 1995-09-14 | 518 | 518 | 501 | 509 | 300,000 | 5,090 |
| 1995-09-13 | 508 | 509 | 488 | 509 | 293,000 | 5,090 |
| 1995-09-12 | 501 | 512 | 501 | 509 | 229,000 | 5,090 |
| 1995-09-11 | 511 | 512 | 500 | 511 | 208,000 | 5,110 |
| 1995-09-08 | 522 | 522 | 501 | 511 | 2,668,000 | 5,110 |
| 1995-09-07 | 495 | 497 | 481 | 492 | 328,000 | 4,920 |
| 1995-09-06 | 501 | 510 | 501 | 501 | 240,000 | 5,010 |
| 1995-09-05 | 510 | 520 | 506 | 520 | 454,000 | 5,200 |
| 1995-09-04 | 519 | 522 | 507 | 520 | 720,000 | 5,200 |
| 1995-09-01 | 499 | 520 | 499 | 520 | 368,000 | 5,200 |
| 1995-08-31 | 508 | 521 | 508 | 519 | 483,000 | 5,190 |
| 1995-08-30 | 515 | 515 | 493 | 506 | 176,000 | 5,060 |
| 1995-08-29 | 499 | 511 | 494 | 510 | 390,000 | 5,100 |
| 1995-08-28 | 483 | 497 | 482 | 497 | 269,000 | 4,970 |
| 1995-08-25 | 493 | 494 | 481 | 481 | 202,000 | 4,810 |
| 1995-08-24 | 486 | 495 | 481 | 495 | 332,000 | 4,950 |
| 1995-08-23 | 498 | 500 | 481 | 481 | 80,000 | 4,810 |
| 1995-08-22 | 499 | 501 | 495 | 500 | 292,000 | 5,000 |
| 1995-08-21 | 481 | 500 | 481 | 500 | 218,000 | 5,000 |
| 1995-08-18 | 487 | 494 | 485 | 486 | 320,000 | 4,860 |
| 1995-08-17 | 490 | 500 | 485 | 495 | 542,000 | 4,950 |
| 1995-08-16 | 473 | 500 | 472 | 500 | 1,599,000 | 5,000 |
| 1995-08-15 | 443 | 461 | 440 | 461 | 563,000 | 4,610 |
| 1995-08-14 | 440 | 449 | 438 | 440 | 298,000 | 4,400 |
| 1995-08-11 | 442 | 442 | 433 | 438 | 604,000 | 4,380 |
| 1995-08-10 | 437 | 444 | 433 | 437 | 443,000 | 4,370 |
| 1995-08-09 | 452 | 452 | 440 | 441 | 200,000 | 4,410 |
| 1995-08-08 | 456 | 464 | 436 | 452 | 921,000 | 4,520 |
| 1995-08-07 | 460 | 460 | 450 | 453 | 234,000 | 4,530 |
| 1995-08-04 | 462 | 466 | 445 | 455 | 193,000 | 4,550 |
| 1995-08-03 | 452 | 463 | 452 | 461 | 508,000 | 4,610 |
| 1995-08-02 | 440 | 450 | 440 | 448 | 534,000 | 4,480 |
| 1995-08-01 | 457 | 457 | 435 | 435 | 171,000 | 4,350 |
| 1995-07-31 | 459 | 469 | 452 | 452 | 674,000 | 4,520 |
| 1995-07-28 | 450 | 459 | 440 | 458 | 266,000 | 4,580 |
| 1995-07-27 | 444 | 465 | 440 | 452 | 526,000 | 4,520 |
| 1995-07-26 | 450 | 450 | 435 | 447 | 673,000 | 4,470 |
| 1995-07-25 | 460 | 460 | 451 | 451 | 180,000 | 4,510 |
| 1995-07-24 | 480 | 484 | 460 | 460 | 937,000 | 4,600 |
| 1995-07-21 | 461 | 480 | 461 | 480 | 431,000 | 4,800 |
| 1995-07-20 | 475 | 476 | 447 | 459 | 895,000 | 4,590 |
| 1995-07-19 | 487 | 487 | 461 | 480 | 270,000 | 4,800 |
| 1995-07-18 | 515 | 515 | 491 | 492 | 423,000 | 4,920 |
| 1995-07-17 | 484 | 509 | 484 | 509 | 520,000 | 5,090 |
| 1995-07-14 | 492 | 492 | 480 | 483 | 1,031,000 | 4,830 |
| 1995-07-13 | 471 | 473 | 461 | 472 | 418,000 | 4,720 |
| 1995-07-12 | 467 | 475 | 460 | 461 | 285,000 | 4,610 |
| 1995-07-11 | 435 | 449 | 428 | 437 | 247,000 | 4,370 |
| 1995-07-10 | 459 | 464 | 435 | 436 | 423,000 | 4,360 |
| 1995-07-07 | 413 | 458 | 408 | 454 | 694,000 | 4,540 |
| 1995-07-06 | 398 | 406 | 381 | 406 | 198,000 | 4,060 |
| 1995-07-05 | 389 | 402 | 387 | 396 | 128,000 | 3,960 |
| 1995-07-04 | 386 | 388 | 383 | 387 | 173,000 | 3,870 |
| 1995-07-03 | 380 | 381 | 362 | 379 | 289,000 | 3,790 |
| 1995-06-30 | 380 | 392 | 380 | 380 | 192,000 | 3,800 |
| 1995-06-29 | 395 | 400 | 374 | 380 | 461,000 | 3,800 |
| 1995-06-28 | 390 | 398 | 387 | 390 | 378,000 | 3,900 |
| 1995-06-27 | 425 | 425 | 400 | 400 | 280,000 | 4,000 |
| 1995-06-26 | 430 | 430 | 423 | 427 | 111,000 | 4,270 |
| 1995-06-23 | 413 | 420 | 409 | 420 | 145,000 | 4,200 |
| 1995-06-22 | 404 | 409 | 398 | 408 | 182,000 | 4,080 |
| 1995-06-21 | 397 | 413 | 393 | 404 | 263,000 | 4,040 |
| 1995-06-20 | 403 | 403 | 391 | 397 | 339,000 | 3,970 |
| 1995-06-19 | 405 | 406 | 395 | 398 | 108,000 | 3,980 |
| 1995-06-16 | 404 | 405 | 398 | 399 | 192,000 | 3,990 |
| 1995-06-15 | 394 | 404 | 385 | 396 | 274,000 | 3,960 |
| 1995-06-14 | 402 | 411 | 392 | 407 | 221,000 | 4,070 |
| 1995-06-13 | 415 | 419 | 401 | 402 | 183,000 | 4,020 |
| 1995-06-12 | 425 | 425 | 400 | 410 | 153,000 | 4,100 |
| 1995-06-09 | 430 | 430 | 417 | 425 | 1,233,000 | 4,250 |
| 1995-06-08 | 434 | 442 | 431 | 435 | 266,000 | 4,350 |
| 1995-06-07 | 442 | 450 | 436 | 439 | 450,000 | 4,390 |
| 1995-06-06 | 455 | 456 | 446 | 452 | 259,000 | 4,520 |
| 1995-06-05 | 451 | 452 | 443 | 451 | 194,000 | 4,510 |
| 1995-06-02 | 443 | 455 | 443 | 446 | 208,000 | 4,460 |
| 1995-06-01 | 430 | 444 | 428 | 436 | 420,000 | 4,360 |
| 1995-05-31 | 458 | 458 | 420 | 424 | 313,000 | 4,240 |
| 1995-05-30 | 436 | 455 | 436 | 453 | 1,102,000 | 4,530 |
| 1995-05-29 | 438 | 440 | 435 | 436 | 137,000 | 4,360 |
| 1995-05-26 | 446 | 450 | 441 | 450 | 129,000 | 4,500 |
| 1995-05-25 | 479 | 479 | 441 | 443 | 289,000 | 4,430 |
| 1995-05-24 | 465 | 474 | 460 | 474 | 347,000 | 4,740 |
| 1995-05-23 | 453 | 460 | 452 | 460 | 203,000 | 4,600 |
| 1995-05-22 | 458 | 458 | 442 | 448 | 244,000 | 4,480 |
| 1995-05-19 | 488 | 490 | 465 | 468 | 494,000 | 4,680 |
| 1995-05-18 | 491 | 491 | 483 | 488 | 363,000 | 4,880 |
| 1995-05-17 | 485 | 490 | 484 | 486 | 233,000 | 4,860 |
| 1995-05-16 | 484 | 485 | 479 | 484 | 176,000 | 4,840 |
| 1995-05-15 | 489 | 490 | 476 | 477 | 164,000 | 4,770 |
| 1995-05-12 | 474 | 490 | 470 | 484 | 625,000 | 4,840 |
| 1995-05-11 | 482 | 482 | 455 | 459 | 258,000 | 4,590 |
| 1995-05-10 | 485 | 488 | 479 | 480 | 283,000 | 4,800 |
| 1995-05-09 | 492 | 494 | 477 | 490 | 191,000 | 4,900 |
| 1995-05-08 | 490 | 495 | 488 | 492 | 211,000 | 4,920 |
| 1995-05-02 | 479 | 498 | 474 | 495 | 287,000 | 4,950 |
| 1995-05-01 | 480 | 484 | 473 | 483 | 123,000 | 4,830 |
| 1995-04-28 | 496 | 496 | 480 | 480 | 227,000 | 4,800 |
| 1995-04-27 | 505 | 505 | 495 | 496 | 179,000 | 4,960 |
| 1995-04-26 | 503 | 507 | 500 | 505 | 143,000 | 5,050 |
| 1995-04-25 | 501 | 514 | 500 | 508 | 568,000 | 5,080 |
| 1995-04-24 | 501 | 508 | 501 | 501 | 245,000 | 5,010 |
| 1995-04-21 | 491 | 509 | 491 | 506 | 475,000 | 5,060 |
| 1995-04-20 | 486 | 491 | 485 | 489 | 412,000 | 4,890 |
| 1995-04-19 | 488 | 493 | 478 | 489 | 324,000 | 4,890 |
| 1995-04-18 | 498 | 498 | 488 | 493 | 294,000 | 4,930 |
| 1995-04-17 | 490 | 492 | 476 | 492 | 272,000 | 4,920 |
| 1995-04-14 | 492 | 502 | 487 | 493 | 797,000 | 4,930 |
| 1995-04-13 | 481 | 498 | 479 | 497 | 281,000 | 4,970 |
| 1995-04-12 | 479 | 480 | 471 | 477 | 201,000 | 4,770 |
| 1995-04-11 | 470 | 479 | 462 | 479 | 174,000 | 4,790 |
| 1995-04-10 | 466 | 480 | 451 | 468 | 230,000 | 4,680 |
| 1995-04-07 | 458 | 466 | 457 | 461 | 168,000 | 4,610 |
| 1995-04-06 | 460 | 463 | 455 | 463 | 258,000 | 4,630 |
| 1995-04-05 | 444 | 459 | 438 | 455 | 224,000 | 4,550 |
| 1995-04-04 | 440 | 460 | 436 | 441 | 291,000 | 4,410 |
| 1995-04-03 | 462 | 462 | 425 | 436 | 439,000 | 4,360 |
| 1995-03-31 | 500 | 505 | 472 | 472 | 266,000 | 4,720 |
| 1995-03-30 | 499 | 504 | 490 | 490 | 102,000 | 4,900 |
| 1995-03-29 | 505 | 505 | 495 | 496 | 335,000 | 4,960 |
| 1995-03-28 | 485 | 512 | 485 | 504 | 248,000 | 5,040 |
| 1995-03-27 | 471 | 485 | 466 | 485 | 243,000 | 4,850 |
| 1995-03-24 | 479 | 479 | 464 | 471 | 391,000 | 4,710 |
| 1995-03-23 | 480 | 490 | 475 | 479 | 320,000 | 4,790 |
| 1995-03-22 | 498 | 503 | 490 | 490 | 280,000 | 4,900 |
| 1995-03-20 | 490 | 499 | 490 | 490 | 251,000 | 4,900 |
| 1995-03-17 | 504 | 504 | 498 | 499 | 264,000 | 4,990 |
| 1995-03-16 | 513 | 513 | 499 | 499 | 161,000 | 4,990 |
| 1995-03-15 | 494 | 505 | 494 | 505 | 289,000 | 5,050 |
| 1995-03-14 | 500 | 500 | 495 | 496 | 143,000 | 4,960 |
| 1995-03-13 | 484 | 496 | 480 | 495 | 867,000 | 4,950 |
| 1995-03-10 | 493 | 501 | 474 | 474 | 1,680,000 | 4,740 |
| 1995-03-09 | 495 | 505 | 494 | 495 | 178,000 | 4,950 |
| 1995-03-08 | 500 | 506 | 485 | 493 | 256,000 | 4,930 |
| 1995-03-07 | 513 | 519 | 510 | 511 | 167,000 | 5,110 |
| 1995-03-06 | 496 | 514 | 491 | 509 | 105,000 | 5,090 |
| 1995-03-03 | 486 | 513 | 486 | 496 | 231,000 | 4,960 |
| 1995-03-02 | 505 | 505 | 491 | 496 | 483,000 | 4,960 |
| 1995-03-01 | 493 | 496 | 475 | 488 | 324,000 | 4,880 |
| 1995-02-28 | 485 | 497 | 485 | 492 | 514,000 | 4,920 |
| 1995-02-27 | 493 | 500 | 471 | 475 | 319,000 | 4,750 |
| 1995-02-24 | 533 | 535 | 490 | 503 | 485,000 | 5,030 |
| 1995-02-23 | 554 | 555 | 524 | 528 | 497,000 | 5,280 |
| 1995-02-22 | 563 | 564 | 549 | 550 | 470,000 | 5,500 |
| 1995-02-21 | 563 | 586 | 562 | 565 | 749,000 | 5,650 |
| 1995-02-20 | 569 | 569 | 560 | 561 | 75,000 | 5,610 |
| 1995-02-17 | 574 | 584 | 565 | 565 | 347,000 | 5,650 |
| 1995-02-16 | 583 | 583 | 570 | 574 | 72,000 | 5,740 |
| 1995-02-15 | 580 | 580 | 565 | 573 | 78,000 | 5,730 |
| 1995-02-14 | 584 | 584 | 570 | 580 | 91,000 | 5,800 |
| 1995-02-13 | 586 | 588 | 576 | 586 | 147,000 | 5,860 |
| 1995-02-10 | 561 | 585 | 556 | 585 | 440,000 | 5,850 |
| 1995-02-09 | 565 | 574 | 561 | 564 | 219,000 | 5,640 |
| 1995-02-08 | 585 | 585 | 575 | 575 | 138,000 | 5,750 |
| 1995-02-07 | 584 | 590 | 584 | 585 | 57,000 | 5,850 |
| 1995-02-06 | 598 | 603 | 582 | 590 | 90,000 | 5,900 |
| 1995-02-03 | 579 | 598 | 579 | 598 | 113,000 | 5,980 |
| 1995-02-02 | 585 | 585 | 578 | 580 | 365,000 | 5,800 |
| 1995-02-01 | 585 | 595 | 578 | 580 | 529,000 | 5,800 |
| 1995-01-31 | 618 | 618 | 580 | 585 | 649,000 | 5,850 |
| 1995-01-30 | 598 | 619 | 597 | 599 | 363,000 | 5,990 |
| 1995-01-27 | 600 | 620 | 597 | 604 | 227,000 | 6,040 |
| 1995-01-26 | 605 | 618 | 592 | 601 | 384,000 | 6,010 |
| 1995-01-25 | 600 | 617 | 592 | 610 | 387,000 | 6,100 |
| 1995-01-24 | 564 | 591 | 547 | 590 | 387,000 | 5,900 |
| 1995-01-23 | 610 | 610 | 584 | 584 | 116,000 | 5,840 |
| 1995-01-20 | 600 | 610 | 595 | 601 | 236,000 | 6,010 |
| 1995-01-19 | 620 | 634 | 616 | 620 | 105,000 | 6,200 |
| 1995-01-18 | 623 | 636 | 620 | 625 | 176,000 | 6,250 |
| 1995-01-17 | 635 | 635 | 622 | 633 | 71,000 | 6,330 |
| 1995-01-13 | 634 | 634 | 617 | 627 | 543,000 | 6,270 |
| 1995-01-12 | 635 | 635 | 631 | 634 | 74,000 | 6,340 |
| 1995-01-11 | 635 | 635 | 627 | 629 | 103,000 | 6,290 |
| 1995-01-10 | 635 | 635 | 627 | 635 | 150,000 | 6,350 |
| 1995-01-09 | 635 | 635 | 626 | 635 | 87,000 | 6,350 |
| 1995-01-06 | 640 | 641 | 635 | 640 | 255,000 | 6,400 |
| 1995-01-05 | 646 | 646 | 635 | 640 | 164,000 | 6,400 |
| 1995-01-04 | 635 | 636 | 635 | 636 | 25,000 | 6,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
