5715 古河機械金属(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30158172157168229,0001,680
1997-12-29164170155159257,0001,590
1997-12-26173178167167322,0001,670
1997-12-25189189176176362,0001,760
1997-12-24165174165174442,0001,740
1997-12-22170173158165422,0001,650
1997-12-19188188173178581,0001,780
1997-12-18201207192192257,0001,920
1997-12-17195235191211474,0002,110
1997-12-16197201190198292,0001,980
1997-12-15193197190196330,0001,960
1997-12-122182181901921,659,0001,920
1997-12-11206208198198180,0001,980
1997-12-10213222205214429,0002,140
1997-12-09200210198198686,0001,980
1997-12-08214215191196720,0001,960
1997-12-05222227215215256,0002,150
1997-12-04227229222222261,0002,220
1997-12-03238238226226210,0002,260
1997-12-02231242231238286,0002,380
1997-12-01235248230245405,0002,450
1997-11-28232245225245477,0002,450
1997-11-27228235223234521,0002,340
1997-11-26223235223223374,0002,230
1997-11-25215240215220744,0002,200
1997-11-21232237230235313,0002,350
1997-11-20225234225230507,0002,300
1997-11-19230233222223415,0002,230
1997-11-182352432292301,533,0002,300
1997-11-17230241227230789,0002,300
1997-11-14221229220227806,0002,270
1997-11-13234236226226508,0002,260
1997-11-12237241220225770,0002,250
1997-11-11247247235241285,0002,410
1997-11-10250251238242228,0002,420
1997-11-07249253235235369,0002,350
1997-11-06254257250254161,0002,540
1997-11-05260263252255267,0002,550
1997-11-04265271263264249,0002,640
1997-10-31252271252265495,0002,650
1997-10-30275275257257572,0002,570
1997-10-292712762662711,039,0002,710
1997-10-28266269263266827,0002,660
1997-10-27275280271278261,0002,780
1997-10-24267285265285789,0002,850
1997-10-23282282267267927,0002,670
1997-10-22241267241262563,0002,620
1997-10-21239247239240772,0002,400
1997-10-20235238230238316,0002,380
1997-10-17235237220235940,0002,350
1997-10-16221240218240806,0002,400
1997-10-152202252162161,122,0002,160
1997-10-14227227220225330,0002,250
1997-10-13233235225227750,0002,270
1997-10-09239242235237565,0002,370
1997-10-08235240235237418,0002,370
1997-10-07237244237240309,0002,400
1997-10-06238242236237513,0002,370
1997-10-03233246230236480,0002,360
1997-10-02249249228231729,0002,310
1997-10-01246255246249650,0002,490
1997-09-30275275260261373,0002,610
1997-09-29277277263275682,0002,750
1997-09-26301301280280243,0002,800
1997-09-25304305297303552,0003,030
1997-09-24296302296302500,0003,020
1997-09-22287301287298334,0002,980
1997-09-19284289284287248,0002,870
1997-09-18287289285286257,0002,860
1997-09-17307309280285728,0002,850
1997-09-16308308303307288,0003,070
1997-09-123123123023041,415,0003,040
1997-09-11317323312312248,0003,120
1997-09-10318330316318232,0003,180
1997-09-09319319311313140,0003,130
1997-09-08317320312315187,0003,150
1997-09-05317317311317465,0003,170
1997-09-04316326315317411,0003,170
1997-09-03318328311321441,0003,210
1997-09-02311315307315660,0003,150
1997-09-01311311302306514,0003,060
1997-08-29312312300306685,0003,060
1997-08-28319320314317532,0003,170
1997-08-27323330320320502,0003,200
1997-08-26318328315328497,0003,280
1997-08-25328328318320333,0003,200
1997-08-22339339318318446,0003,180
1997-08-21342342334339138,0003,390
1997-08-20315341315338523,0003,380
1997-08-19333333323324383,0003,240
1997-08-18331336329332394,0003,320
1997-08-153303413303411,087,0003,410
1997-08-14335339329335324,0003,350
1997-08-13332340328335372,0003,350
1997-08-123303503283361,068,0003,360
1997-08-11350356327327744,0003,270
1997-08-08357363351353918,0003,530
1997-08-07365365360362280,0003,620
1997-08-06370371363370361,0003,700
1997-08-05365374364374502,0003,740
1997-08-04368370360364290,0003,640
1997-08-01380380370377284,0003,770
1997-07-31385390380387330,0003,870
1997-07-30391393386386728,0003,860
1997-07-29389391389389204,0003,890
1997-07-28392395390390211,0003,900
1997-07-2539840039039086,0003,900
1997-07-24399403392396114,0003,960
1997-07-23400400391399207,0003,990
1997-07-22388394388392253,0003,920
1997-07-18390399390390402,0003,900
1997-07-17390396390395274,0003,950
1997-07-16396399390391465,0003,910
1997-07-15407414397397486,0003,970
1997-07-14407408401408453,0004,080
1997-07-113903953903951,114,0003,950
1997-07-10395395390391139,0003,910
1997-07-09400403390391352,0003,910
1997-07-08395397395395117,0003,950
1997-07-07398400396396119,0003,960
1997-07-04411411400400131,0004,000
1997-07-03408408396406414,0004,060
1997-07-02409409402403236,0004,030
1997-07-01410411402409386,0004,090
1997-06-30416417411411219,0004,110
1997-06-27428428419419695,0004,190
1997-06-26426432426426306,0004,260
1997-06-25430433424424523,0004,240
1997-06-24431432430430179,0004,300
1997-06-23431435431434128,0004,340
1997-06-20434437430431478,0004,310
1997-06-19434437433435282,0004,350
1997-06-18435437434434404,0004,340
1997-06-17435439434436335,0004,360
1997-06-16434438434436228,0004,360
1997-06-134344364304321,440,0004,320
1997-06-12432439427429607,0004,290
1997-06-11437441435435418,0004,350
1997-06-10434443433440362,0004,400
1997-06-09438440431434499,0004,340
1997-06-06433440430440406,0004,400
1997-06-05437437428433236,0004,330
1997-06-04437438433436367,0004,360
1997-06-03433444433436853,0004,360
1997-06-02427433427432596,0004,320
1997-05-30427427422427811,0004,270
1997-05-29425427421427186,0004,270
1997-05-28414425411425663,0004,250
1997-05-27415419407407306,0004,070
1997-05-26424424417420118,0004,200
1997-05-23425426417417160,0004,170
1997-05-22425426420426135,0004,260
1997-05-21421425416420129,0004,200
1997-05-204264284204201,323,0004,200
1997-05-19416422416420311,0004,200
1997-05-16422424418421425,0004,210
1997-05-15417425416422579,0004,220
1997-05-14416420415416166,0004,160
1997-05-13426427415417301,0004,170
1997-05-12423428421427377,0004,270
1997-05-09423423417419482,0004,190
1997-05-08425428415417315,0004,170
1997-05-07423430422429759,0004,290
1997-05-064244294204251,086,0004,250
1997-05-02415419415419243,0004,190
1997-05-01413419412414552,0004,140
1997-04-30407419404413497,0004,130
1997-04-28407410401408146,0004,080
1997-04-25407414400402232,0004,020
1997-04-24411420402409475,0004,090
1997-04-23414417411411935,0004,110
1997-04-22406415405410529,0004,100
1997-04-21406410406406588,0004,060
1997-04-18396405396405197,0004,050
1997-04-17394399394399192,0003,990
1997-04-16400400387399143,0003,990
1997-04-15394400394400187,0004,000
1997-04-14391394385393189,0003,930
1997-04-11383395383394769,0003,940
1997-04-10392395380380265,0003,800
1997-04-09392395387387503,0003,870
1997-04-08385393383392280,0003,920
1997-04-07385389384385283,0003,850
1997-04-04400400383385378,0003,850
1997-04-03390400389400323,0004,000
1997-04-02385395383395555,0003,950
1997-04-01391391383385771,0003,850
1997-03-31385392383388169,0003,880
1997-03-28388393377393266,0003,930
1997-03-27394400377381755,0003,810
1997-03-26394399387394208,0003,940
1997-03-25386392383387571,0003,870
1997-03-24395399390390433,0003,900
1997-03-21385392380391250,0003,910
1997-03-19392395379385499,0003,850
1997-03-18379390379389446,0003,890
1997-03-17384389379382428,0003,820
1997-03-143703883703841,774,0003,840
1997-03-13378382377380493,0003,800
1997-03-12384384376378535,0003,780
1997-03-11379385375385791,0003,850
1997-03-10386389378389505,0003,890
1997-03-073783903763901,219,0003,900
1997-03-06391400388388478,0003,880
1997-03-05404404395396360,0003,960
1997-03-04402405400400258,0004,000
1997-03-03400402398400398,0004,000
1997-02-28405405398400444,0004,000
1997-02-27399410399408246,0004,080
1997-02-26413413404407301,0004,070
1997-02-25407414407413415,0004,130
1997-02-24415415407407421,0004,070
1997-02-21413415410411688,0004,110
1997-02-20417417408413266,0004,130
1997-02-19400417398413329,0004,130
1997-02-18409410402402244,0004,020
1997-02-17411416407411301,0004,110
1997-02-144104184064061,020,0004,060
1997-02-13405413399406654,0004,060
1997-02-12400407398398165,0003,980
1997-02-10403405396398606,0003,980
1997-02-07408414399406661,0004,060
1997-02-06397407397403538,0004,030
1997-02-05397403396396420,0003,960
1997-02-04395408395396558,0003,960
1997-02-03396403390390353,0003,900
1997-01-31388408385396532,0003,960
1997-01-30390398381383483,0003,830
1997-01-29390395381390386,0003,900
1997-01-28375390375386548,0003,860
1997-01-27383385375375340,0003,750
1997-01-24383383375382154,0003,820
1997-01-23388393382393140,0003,930
1997-01-22383385378384478,0003,840
1997-01-21378385375376464,0003,760
1997-01-20383383370373709,0003,730
1997-01-17380385372373562,0003,730
1997-01-16382388375382434,0003,820
1997-01-14387389377379531,0003,790
1997-01-13376390372390560,0003,900
1997-01-103803993743801,378,0003,800
1997-01-09390393385385563,0003,850
1997-01-08388395386393489,0003,930
1997-01-07393397386386286,0003,860
1997-01-06390401385390194,0003,900

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