5715 古河機械金属(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30141142140140273,0001,400
1999-12-29149149142142401,0001,420
1999-12-28142150140150646,0001,500
1999-12-27144145142143218,0001,430
1999-12-24144144138142466,0001,420
1999-12-22141145138140344,0001,400
1999-12-21150150140140470,0001,400
1999-12-20143146137146536,0001,460
1999-12-171501511361381,083,0001,380
1999-12-16160160150151935,0001,510
1999-12-15156159154158518,0001,580
1999-12-14163165159161582,0001,610
1999-12-131631711611611,010,0001,610
1999-12-101651661581583,239,0001,580
1999-12-091681731581671,386,0001,670
1999-12-081831851671701,958,0001,700
1999-12-071881991831835,432,0001,830
1999-12-061811931761915,194,0001,910
1999-12-031851861721762,266,0001,760
1999-12-021681871631853,839,0001,850
1999-12-011751781621621,976,0001,620
1999-11-301671791671703,246,0001,700
1999-11-291591681591621,840,0001,620
1999-11-261571621521561,603,0001,560
1999-11-251621651461521,860,0001,520
1999-11-241601811481574,000,0001,570
1999-11-221401531371451,297,0001,450
1999-11-19137145135135729,0001,350
1999-11-181351391331331,044,0001,330
1999-11-17125137125130650,0001,300
1999-11-16128132123123467,0001,230
1999-11-15132134128128497,0001,280
1999-11-12130139130130942,0001,300
1999-11-11145147135135625,0001,350
1999-11-10149150146146448,0001,460
1999-11-09151152146149754,0001,490
1999-11-08151154146148995,0001,480
1999-11-05151152145145622,0001,450
1999-11-04153154151151276,0001,510
1999-11-02151152150150230,0001,500
1999-11-01151153150151313,0001,510
1999-10-29153155150150601,0001,500
1999-10-28154155151151373,0001,510
1999-10-27157160153154276,0001,540
1999-10-26160160156156460,0001,560
1999-10-25159162154160493,0001,600
1999-10-22154155152153334,0001,530
1999-10-21151154150152372,0001,520
1999-10-20153155151152273,0001,520
1999-10-19160160151153242,0001,530
1999-10-18158160155160425,0001,600
1999-10-15160160155159278,0001,590
1999-10-14152154151151402,0001,510
1999-10-13152154151151286,0001,510
1999-10-12152156151152499,0001,520
1999-10-081511551501511,293,0001,510
1999-10-07155160151151988,0001,510
1999-10-06157159154155402,0001,550
1999-10-05158160157158216,0001,580
1999-10-04163163158158152,0001,580
1999-10-01157163157158179,0001,580
1999-09-30162164160164191,0001,640
1999-09-29163164158162196,0001,620
1999-09-28160161158158187,0001,580
1999-09-27156162155155217,0001,550
1999-09-24161163156156375,0001,560
1999-09-22165165160160177,0001,600
1999-09-21166168161167243,0001,670
1999-09-20162165160162254,0001,620
1999-09-17167170161167501,0001,670
1999-09-16161166156166631,0001,660
1999-09-14167170160170561,0001,700
1999-09-13166171165167342,0001,670
1999-09-101631731621641,939,0001,640
1999-09-09166167163165175,0001,650
1999-09-08166167163163187,0001,630
1999-09-07169173165166123,0001,660
1999-09-06173174168168156,0001,680
1999-09-03165166163166295,0001,660
1999-09-02166169163167324,0001,670
1999-09-01168170166169330,0001,690
1999-08-31175175170170432,0001,700
1999-08-3017317517017597,0001,750
1999-08-27174175168172285,0001,720
1999-08-26172174168169272,0001,690
1999-08-25174175171173397,0001,730
1999-08-24178180171175268,0001,750
1999-08-23180184175178457,0001,780
1999-08-20178179170170294,0001,700
1999-08-19169178169174237,0001,740
1999-08-18171177168169321,0001,690
1999-08-17175181172174374,0001,740
1999-08-16175185175185433,0001,850
1999-08-131751841701831,432,0001,830
1999-08-1216816816516576,0001,650
1999-08-11162168161168169,0001,680
1999-08-10164164160163307,0001,630
1999-08-09160162159161252,0001,610
1999-08-06165168159159305,0001,590
1999-08-05164168158162496,0001,620
1999-08-04170170160160481,0001,600
1999-08-03170170164165531,0001,650
1999-08-02174175169169284,0001,690
1999-07-30171174169169294,0001,690
1999-07-29173180170178284,0001,780
1999-07-28177177172173255,0001,730
1999-07-27179184176179178,0001,790
1999-07-26182182178178295,0001,780
1999-07-23181183180182191,0001,820
1999-07-22184185181181301,0001,810
1999-07-21185187183184136,0001,840
1999-07-19185187182185247,0001,850
1999-07-16182186181181606,0001,810
1999-07-15189189181181662,0001,810
1999-07-14186190185189614,0001,890
1999-07-13185189182184549,0001,840
1999-07-121891891801871,041,0001,870
1999-07-091841891841841,196,0001,840
1999-07-08188190181181430,0001,810
1999-07-07189190186187503,0001,870
1999-07-06190191188189237,0001,890
1999-07-05197197190190506,0001,900
1999-07-02192195188193374,0001,930
1999-07-01197197188188525,0001,880
1999-06-30196196189190306,0001,900
1999-06-29195197190197323,0001,970
1999-06-28191192190190263,0001,900
1999-06-25192195190190295,0001,900
1999-06-24190193188189398,0001,890
1999-06-23192195190193432,0001,930
1999-06-22195195192192312,0001,920
1999-06-21192195189194187,0001,940
1999-06-18189195187187243,0001,870
1999-06-17192196191193319,0001,930
1999-06-16189197187191804,0001,910
1999-06-15190192181187229,0001,870
1999-06-14183193181190857,0001,900
1999-06-111811931781783,115,0001,780
1999-06-10188193186191407,0001,910
1999-06-09178190178189303,0001,890
1999-06-08176182174176146,0001,760
1999-06-07180185178181199,0001,810
1999-06-04173180173178149,0001,780
1999-06-03175178171176167,0001,760
1999-06-02178179172175298,0001,750
1999-06-01169179166179208,0001,790
1999-05-31168169166169159,0001,690
1999-05-28177177168169248,0001,690
1999-05-27177177171177133,0001,770
1999-05-26173180171177242,0001,770
1999-05-25176180173175209,0001,750
1999-05-24180184180181129,0001,810
1999-05-21180187180182245,0001,820
1999-05-20175176169173291,0001,730
1999-05-19177180175176212,0001,760
1999-05-18181183177178240,0001,780
1999-05-17191191183184241,0001,840
1999-05-14195195189191936,0001,910
1999-05-13193196193193169,0001,930
1999-05-12195197194197433,0001,970
1999-05-11197197192192343,0001,920
1999-05-10196199194195443,0001,950
1999-05-07194198190191628,0001,910
1999-05-06186198186198408,0001,980
1999-04-30182189182183408,0001,830
1999-04-28193195186192359,0001,920
1999-04-27193196192192191,0001,920
1999-04-26194198191193362,0001,930
1999-04-23193195189194373,0001,940
1999-04-22195195189193252,0001,930
1999-04-21196197191192453,0001,920
1999-04-20195198193196926,0001,960
1999-04-19191196190195866,0001,950
1999-04-16185191185190382,0001,900
1999-04-15185187182182275,0001,820
1999-04-14187188180182388,0001,820
1999-04-13187190185185256,0001,850
1999-04-12190191182182514,0001,820
1999-04-091961961861871,551,0001,870
1999-04-08179184178181715,0001,810
1999-04-07175180174177546,0001,770
1999-04-06180180175175267,0001,750
1999-04-05175181174175510,0001,750
1999-04-02174177172175315,0001,750
1999-04-01168178168173349,0001,730
1999-03-31175179168171283,0001,710
1999-03-30178179170177237,0001,770
1999-03-29175179173179127,0001,790
1999-03-26178180173173309,0001,730
1999-03-25180182166166693,0001,660
1999-03-24163174163168632,0001,680
1999-03-23168176163163609,0001,630
1999-03-19182182173176500,0001,760
1999-03-18181182158158775,0001,580
1999-03-17185185178184775,0001,840
1999-03-16174183174183900,0001,830
1999-03-15172175167174425,0001,740
1999-03-121711731671701,614,0001,700
1999-03-11165176164166851,0001,660
1999-03-10165169162165528,0001,650
1999-03-09160165160165328,0001,650
1999-03-08167169159159352,0001,590
1999-03-05154171153169549,0001,690
1999-03-04154157153155725,0001,550
1999-03-03152155151155278,0001,550
1999-03-02156156152152489,0001,520
1999-03-01155157152152408,0001,520
1999-02-26158159156159344,0001,590
1999-02-25159159155159285,0001,590
1999-02-24158160155155236,0001,550
1999-02-23158160154160349,0001,600
1999-02-22151157151155286,0001,550
1999-02-19153154149149840,0001,490
1999-02-18155156153154349,0001,540
1999-02-17160160155155365,0001,550
1999-02-16157160157159344,0001,590
1999-02-15159159157157220,0001,570
1999-02-12159161159159330,0001,590
1999-02-10162165159164163,0001,640
1999-02-09160160157159516,0001,590
1999-02-08158163158161157,0001,610
1999-02-05164164156163393,0001,630
1999-02-04167167162164319,0001,640
1999-02-03166169164164104,0001,640
1999-02-02171171166167190,0001,670
1999-02-01172173170171210,0001,710
1999-01-29170173168171288,0001,710
1999-01-28173173170172153,0001,720
1999-01-27172173170171246,0001,710
1999-01-26172175166168362,0001,680
1999-01-25168170166170368,0001,700
1999-01-22164169164166330,0001,660
1999-01-21162168162163412,0001,630
1999-01-20160163158163499,0001,630
1999-01-19166166159160361,0001,600
1999-01-18165167161163132,0001,630
1999-01-14160165159165400,0001,650
1999-01-13166168160160284,0001,600
1999-01-12166169164166250,0001,660
1999-01-11169169165166119,0001,660
1999-01-08171171165166309,0001,660
1999-01-07178178170171214,0001,710
1999-01-06165175163175156,0001,750
1999-01-05168168161165285,0001,650
1999-01-04167167163163170,0001,630

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