5715 古河機械金属(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30391398390390213,0003,900
1996-12-27400401390391478,0003,910
1996-12-26400400386398640,0003,980
1996-12-25400400386400415,0004,000
1996-12-24400400386386845,0003,860
1996-12-20405405395395523,0003,950
1996-12-194054093994001,679,0004,000
1996-12-18405405396400613,0004,000
1996-12-17412412402405786,0004,050
1996-12-16415416411413665,0004,130
1996-12-134234234114172,503,0004,170
1996-12-12422422417420379,0004,200
1996-12-11421428417423716,0004,230
1996-12-10414417414416707,0004,160
1996-12-09414415413414363,0004,140
1996-12-06415416410411922,0004,110
1996-12-05413417413415768,0004,150
1996-12-04409416408412730,0004,120
1996-12-03420424403408920,0004,080
1996-12-02444448420420484,0004,200
1996-11-29440445436444771,0004,440
1996-11-28450450430435830,0004,350
1996-11-27455469451451851,0004,510
1996-11-26484484453455598,0004,550
1996-11-25495498485487260,0004,870
1996-11-22500501488490209,0004,900
1996-11-21497505495500138,0005,000
1996-11-20494500494500226,0005,000
1996-11-1949449949049996,0004,990
1996-11-1849749749449465,0004,940
1996-11-15497505494494137,0004,940
1996-11-1450950949649680,0004,960
1996-11-1350151050050099,0005,000
1996-11-12511515510511319,0005,110
1996-11-11513514510512369,0005,120
1996-11-08500514499514541,0005,140
1996-11-07506506500500231,0005,000
1996-11-06488505487500667,0005,000
1996-11-05492492489490117,0004,900
1996-11-01494500491492174,0004,920
1996-10-31496500494496181,0004,960
1996-10-30508508495496176,0004,960
1996-10-29509509501508417,0005,080
1996-10-28498509498508155,0005,080
1996-10-25497500493498611,0004,980
1996-10-24491499490490514,0004,900
1996-10-23500501491500160,0005,000
1996-10-22503504497502154,0005,020
1996-10-21508510495495209,0004,950
1996-10-18510514504508339,0005,080
1996-10-17510511504510156,0005,100
1996-10-16510512509509301,0005,090
1996-10-15513513507510368,0005,100
1996-10-14508508501506208,0005,060
1996-10-11507509498508340,0005,080
1996-10-09492500492498188,0004,980
1996-10-08511520507507211,0005,070
1996-10-07510512509511151,0005,110
1996-10-04501510501509132,0005,090
1996-10-03520527520527142,0005,270
1996-10-0251952051852094,0005,200
1996-10-01522522517517166,0005,170
1996-09-30530530519527100,0005,270
1996-09-27526532526530483,0005,300
1996-09-26520528520528182,0005,280
1996-09-25524525513519148,0005,190
1996-09-24520530513530455,0005,300
1996-09-20521523512512193,0005,120
1996-09-19518522515521237,0005,210
1996-09-18508523505513207,0005,130
1996-09-17520526519523304,0005,230
1996-09-134975094975081,607,0005,080
1996-09-12491497491497347,0004,970
1996-09-11494510491507271,0005,070
1996-09-10488492487489542,0004,890
1996-09-09488490482483346,0004,830
1996-09-06496496490490127,0004,900
1996-09-05496501495496339,0004,960
1996-09-04490494488491348,0004,910
1996-09-03490495483488224,0004,880
1996-09-02491495490490184,0004,900
1996-08-30501501481490593,0004,900
1996-08-29506510503503274,0005,030
1996-08-28523523511511302,0005,110
1996-08-27518518512516171,0005,160
1996-08-26528528503503372,0005,030
1996-08-23532535524524592,0005,240
1996-08-22540543532539122,0005,390
1996-08-21549549537545178,0005,450
1996-08-20550550535535149,0005,350
1996-08-19540553540552108,0005,520
1996-08-16539540530540114,0005,400
1996-08-1553954053954090,0005,400
1996-08-14529539529539140,0005,390
1996-08-13536539528539107,0005,390
1996-08-1252753852053890,0005,380
1996-08-09525534513534400,0005,340
1996-08-08516535516525141,0005,250
1996-08-07525534513513170,0005,130
1996-08-06537537525525155,0005,250
1996-08-05548549538540146,0005,400
1996-08-02542545538538163,0005,380
1996-08-01535542533539238,0005,390
1996-07-31552555534534150,0005,340
1996-07-3055155254455198,0005,510
1996-07-29560560552555101,0005,550
1996-07-26553560552560413,0005,600
1996-07-25540549532548259,0005,480
1996-07-24540542530530469,0005,300
1996-07-23546570541570162,0005,700
1996-07-22570570546546119,0005,460
1996-07-19574577560560180,0005,600
1996-07-18559566559565216,0005,650
1996-07-17560560556559155,0005,590
1996-07-16548560548551320,0005,510
1996-07-15550559548558198,0005,580
1996-07-12547555547549262,0005,490
1996-07-11549558549558167,0005,580
1996-07-10559559556559137,0005,590
1996-07-09558558552555162,0005,550
1996-07-08551557548557161,0005,570
1996-07-05555557550550161,0005,500
1996-07-04560560554554317,0005,540
1996-07-03560560554559314,0005,590
1996-07-02569570558560126,0005,600
1996-07-01575580570570168,0005,700
1996-06-28575580571575185,0005,750
1996-06-2757357757357777,0005,770
1996-06-26566579566573147,0005,730
1996-06-25573578566572344,0005,720
1996-06-24569569560563201,0005,630
1996-06-21566568553558478,0005,580
1996-06-20569569558564353,0005,640
1996-06-19565575565569214,0005,690
1996-06-18575575565565193,0005,650
1996-06-17574577560565547,0005,650
1996-06-145725805605741,839,0005,740
1996-06-13556560554556156,0005,560
1996-06-12552556552556152,0005,560
1996-06-11550556550552173,0005,520
1996-06-10553553550552109,0005,520
1996-06-07559560553553248,0005,530
1996-06-06565566549549271,0005,490
1996-06-05561569561566146,0005,660
1996-06-04566572561561119,0005,610
1996-06-03582583551551360,0005,510
1996-05-31575585569582257,0005,820
1996-05-30579584576584166,0005,840
1996-05-29583588577585175,0005,850
1996-05-28570583570583198,0005,830
1996-05-2757457455657080,0005,700
1996-05-24575576564574588,0005,740
1996-05-23579579562567129,0005,670
1996-05-22566591561570245,0005,700
1996-05-21575590565565192,0005,650
1996-05-20578600578580394,0005,800
1996-05-17566576564573241,0005,730
1996-05-16573585566576456,0005,760
1996-05-15554570554564451,0005,640
1996-05-14551557548549356,0005,490
1996-05-13548552548548152,0005,480
1996-05-10548555546547371,0005,470
1996-05-09553553546547467,0005,470
1996-05-08540552540551289,0005,510
1996-05-07549550544550584,0005,500
1996-05-02551559545550257,0005,500
1996-05-01564565551551389,0005,510
1996-04-30572580557560467,0005,600
1996-04-26583583573580608,0005,800
1996-04-25587589583583247,0005,830
1996-04-24589593576593441,0005,930
1996-04-23578580563572221,0005,720
1996-04-22574575565572164,0005,720
1996-04-19563565561564230,0005,640
1996-04-18567567560563249,0005,630
1996-04-17573574558561398,0005,610
1996-04-16579580568573724,0005,730
1996-04-15576582571573231,0005,730
1996-04-12579583575576727,0005,760
1996-04-11577588577581275,0005,810
1996-04-10590594585590500,0005,900
1996-04-09576587576586388,0005,860
1996-04-08581586568574210,0005,740
1996-04-05572590569586574,0005,860
1996-04-04569574561568251,0005,680
1996-04-03567572550559212,0005,590
1996-04-02563570549561298,0005,610
1996-04-01551575551563353,0005,630
1996-03-29572575550560379,0005,600
1996-03-28560575560570638,0005,700
1996-03-27563563553560572,0005,600
1996-03-26545564541560477,0005,600
1996-03-25551551531545223,0005,450
1996-03-22538538525536249,0005,360
1996-03-21530549530538589,0005,380
1996-03-19525531516530554,0005,300
1996-03-18510520503520336,0005,200
1996-03-15492517492510392,0005,100
1996-03-14500500490490229,0004,900
1996-03-13500504490490401,0004,900
1996-03-12503513503505148,0005,050
1996-03-11512512495499265,0004,990
1996-03-085075155075123,210,0005,120
1996-03-07528529523525356,0005,250
1996-03-06525530525530216,0005,300
1996-03-05521535521532168,0005,320
1996-03-04521528521521206,0005,210
1996-03-01505530505515179,0005,150
1996-02-29520524502502163,0005,020
1996-02-28511516495500130,0005,000
1996-02-27534535509511244,0005,110
1996-02-26528535520534259,0005,340
1996-02-23516520507508245,0005,080
1996-02-22526527521526100,0005,260
1996-02-21537539530535157,0005,350
1996-02-20537550536550113,0005,500
1996-02-19547550542550169,0005,500
1996-02-16548548542547172,0005,470
1996-02-15540548537547120,0005,470
1996-02-14542554540548195,0005,480
1996-02-13547553542542127,0005,420
1996-02-09558558542547538,0005,470
1996-02-08550553549553209,0005,530
1996-02-07552555549549978,0005,490
1996-02-06546555544555206,0005,550
1996-02-05551555545552156,0005,520
1996-02-02545555543545433,0005,450
1996-02-01539545530545232,0005,450
1996-01-31541546537539183,0005,390
1996-01-30537546536544237,0005,440
1996-01-29532538525538103,0005,380
1996-01-26535542533542214,0005,420
1996-01-25535542530539459,0005,390
1996-01-24523535522535290,0005,350
1996-01-23531547531533165,0005,330
1996-01-22545545521523146,0005,230
1996-01-19545546540545314,0005,450
1996-01-185455485405441,168,0005,440
1996-01-17553559541545353,0005,450
1996-01-16544554544553174,0005,530
1996-01-12547550543544440,0005,440
1996-01-11550558540542572,0005,420
1996-01-10542556540552416,0005,520
1996-01-09540545537544383,0005,440
1996-01-08535543529540335,0005,400
1996-01-05531539526539448,0005,390
1996-01-04531534526534299,0005,340

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