5715 古河機械金属(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301351351331351,545,0001,350
2003-12-291311351291335,305,0001,330
2003-12-261231311231306,038,0001,300
2003-12-251211221201211,093,0001,210
2003-12-241211231201221,161,0001,220
2003-12-221241241181211,290,0001,210
2003-12-191221261211222,315,0001,220
2003-12-181201231201232,315,0001,230
2003-12-171241261201215,646,0001,210
2003-12-161171261161237,209,0001,230
2003-12-151161191161162,037,0001,160
2003-12-121171191151162,714,0001,160
2003-12-11115118115117956,0001,170
2003-12-101191201141161,579,0001,160
2003-12-091241241181182,125,0001,180
2003-12-081271271211211,124,0001,210
2003-12-051311311271271,283,0001,270
2003-12-041311321291292,287,0001,290
2003-12-0313014212813414,230,0001,340
2003-12-021231301221303,072,0001,300
2003-12-011051271031226,552,0001,220
2003-11-281311311231252,514,0001,250
2003-11-271281341261332,314,0001,330
2003-11-261231311231301,286,0001,300
2003-11-251261261221231,435,0001,230
2003-11-211221261201212,057,0001,210
2003-11-201261281211251,737,0001,250
2003-11-191261281231231,786,0001,230
2003-11-181241301231292,249,0001,290
2003-11-171321341261273,430,0001,270
2003-11-141471481391397,338,0001,390
2003-11-1313515113414720,667,0001,470
2003-11-121311361291323,434,0001,320
2003-11-111331371271336,175,0001,330
2003-11-1012914012713716,412,0001,370
2003-11-071261311221309,495,0001,300
2003-11-061171261161227,554,0001,220
2003-11-05117117113116538,0001,160
2003-11-04116117115116391,0001,160
2003-10-311141161141161,026,0001,160
2003-10-30114114112114504,0001,140
2003-10-29112113111113456,0001,130
2003-10-28111112110111486,0001,110
2003-10-27109111107111729,0001,110
2003-10-241071111051071,066,0001,070
2003-10-231141151051072,230,0001,070
2003-10-221171181151171,161,0001,170
2003-10-211211241161162,222,0001,160
2003-10-201181211171201,725,0001,200
2003-10-17119119117117696,0001,170
2003-10-161201201171191,336,0001,190
2003-10-151151191151181,181,0001,180
2003-10-14117118114116893,0001,160
2003-10-101151181151161,270,0001,160
2003-10-09116117114115664,0001,150
2003-10-08119119116116850,0001,160
2003-10-071201211171182,201,0001,180
2003-10-061191201161182,083,0001,180
2003-10-031161171141171,185,0001,170
2003-10-021171171141162,193,0001,160
2003-10-011111161091157,189,0001,150
2003-09-301061091051061,154,0001,060
2003-09-291061071041051,006,0001,050
2003-09-26103107103106925,0001,060
2003-09-251051061031061,424,0001,060
2003-09-241101101061072,023,0001,070
2003-09-221101131081112,453,0001,110
2003-09-191191201161172,100,0001,170
2003-09-181181201171201,174,0001,200
2003-09-171181201171203,009,0001,200
2003-09-161211221161163,180,0001,160
2003-09-121191221181204,145,0001,200
2003-09-111181201171181,738,0001,180
2003-09-101171221161222,382,0001,220
2003-09-091171191151172,247,0001,170
2003-09-08115118114115895,0001,150
2003-09-051161181161161,376,0001,160
2003-09-041201211131132,987,0001,130
2003-09-031231241211211,631,0001,210
2003-09-021221261211221,887,0001,220
2003-09-011221241181221,588,0001,220
2003-08-291221271191194,149,0001,190
2003-08-281241261201213,206,0001,210
2003-08-2712213112112510,672,0001,250
2003-08-261161241151246,995,0001,240
2003-08-251211211141172,377,0001,170
2003-08-221191211161216,581,0001,210
2003-08-211101171091174,587,0001,170
2003-08-201091121081111,576,0001,110
2003-08-191151151101113,208,0001,110
2003-08-181061091051082,303,0001,080
2003-08-151051071021021,687,0001,020
2003-08-141011051001051,752,0001,050
2003-08-13103103101102731,0001,020
2003-08-12103103101103656,0001,030
2003-08-1199103981011,736,0001,010
2003-08-08969996991,714,000990
2003-08-0798989697759,000970
2003-08-0610010094981,675,000980
2003-08-051061071011011,629,0001,010
2003-08-041071091061062,322,0001,060
2003-08-011091121071122,328,0001,120
2003-07-311081111071082,358,0001,080
2003-07-301081091071072,724,0001,070
2003-07-291151161071107,116,0001,100
2003-07-281141201141195,118,0001,190
2003-07-251131141101111,285,0001,110
2003-07-241151161121131,590,0001,130
2003-07-231091121081121,215,0001,120
2003-07-221081091051071,405,0001,070
2003-07-181031101021091,608,0001,090
2003-07-171061081041062,841,0001,060
2003-07-161181181121144,402,0001,140
2003-07-1512612811912027,207,0001,200
2003-07-14101118991189,484,0001,180
2003-07-11102102981002,120,0001,000
2003-07-10100107991044,072,0001,040
2003-07-0998999698863,000980
2003-07-0810410497981,877,000980
2003-07-071011041001011,754,0001,010
2003-07-0492101921002,211,0001,000
2003-07-0310210596963,116,000960
2003-07-021071081051061,450,0001,060
2003-07-011071071041062,196,0001,060
2003-06-301081091071081,937,0001,080
2003-06-271111131081104,110,0001,100
2003-06-261041091021083,739,0001,080
2003-06-2597104961044,015,0001,040
2003-06-24989996972,386,000970
2003-06-2398100951004,040,0001,000
2003-06-20899689955,102,000950
2003-06-19909088901,179,000900
2003-06-18919290902,166,000900
2003-06-17889488935,664,000930
2003-06-1688888587784,000870
2003-06-13828882883,053,000880
2003-06-12899285852,960,000850
2003-06-11859184894,859,000890
2003-06-10838481841,577,000840
2003-06-09848681833,273,000830
2003-06-06808478825,465,000820
2003-06-05737771774,065,000770
2003-06-0471727072737,000720
2003-06-0371727070584,000700
2003-06-0271727072666,000720
2003-05-3071727070593,000700
2003-05-2971727072427,000720
2003-05-2872727070830,000700
2003-05-27717270721,150,000720
2003-05-26747471732,798,000730
2003-05-23697168701,819,000700
2003-05-2268696869413,000690
2003-05-2168696769510,000690
2003-05-2068706768787,000680
2003-05-1970706769611,000690
2003-05-1670716971795,000710
2003-05-15707068691,205,000690
2003-05-1467686767424,000670
2003-05-13686967671,007,000670
2003-05-1267686667793,000670
2003-05-0967676567629,000670
2003-05-0866666566491,000660
2003-05-0767686566702,000660
2003-05-0666676567607,000670
2003-05-0267676567510,000670
2003-05-0164676467834,000670
2003-04-3064656464576,000640
2003-04-2866676464719,000640
2003-04-2569696768644,000680
2003-04-2469706868595,000680
2003-04-23737469691,185,000690
2003-04-22747470731,458,000730
2003-04-21717569721,446,000720
2003-04-1866716670788,000700
2003-04-1767686666369,000660
2003-04-1669706768450,000680
2003-04-1567696769435,000690
2003-04-1469706667632,000670
2003-04-1171716868835,000680
2003-04-10757770703,461,000700
2003-04-09667266711,554,000710
2003-04-0866676566381,000660
2003-04-0762666266832,000660
2003-04-0465656365214,000650
2003-04-0365656365361,000650
2003-04-0264646363184,000630
2003-04-0162646264492,000640
2003-03-3165666464450,000640
2003-03-2866666466360,000660
2003-03-2763666266732,000660
2003-03-2663646263330,000630
2003-03-2562636163538,000630
2003-03-2462646263447,000630
2003-03-2061626061327,000610
2003-03-1960615960331,000600
2003-03-1863636060251,000600
2003-03-1763635961473,000610
2003-03-14606460622,388,000620
2003-03-1360635960415,000600
2003-03-1259615959368,000590
2003-03-1158615859361,000590
2003-03-1062625961763,000610
2003-03-0765666262722,000620
2003-03-0666676566554,000660
2003-03-0565676466301,000660
2003-03-0468686667535,000670
2003-03-0366686568933,000680
2003-02-2863656365671,000650
2003-02-2762636163592,000630
2003-02-2663646363347,000630
2003-02-2565656264756,000640
2003-02-2466676466549,000660
2003-02-21697065661,647,000660
2003-02-20717168701,516,000700
2003-02-19707169711,055,000710
2003-02-18727269702,104,000700
2003-02-17737470724,615,000720
2003-02-14626762652,180,000650
2003-02-13666764651,768,000650
2003-02-12626862682,888,000680
2003-02-1061616061552,000610
2003-02-0762626061776,000610
2003-02-06636462621,223,000620
2003-02-05606359631,355,000630
2003-02-04606259611,342,000610
2003-02-0357595758611,000580
2003-01-3156595559586,000590
2003-01-3056585657509,000570
2003-01-2960605658904,000580
2003-01-2859615861487,000610
2003-01-2761625960812,000600
2003-01-2461636061765,000610
2003-01-2360625860961,000600
2003-01-22646460631,375,000630
2003-01-21576456633,518,000630
2003-01-20565955562,414,000560
2003-01-17535753561,276,000560
2003-01-1652535152645,000520
2003-01-1553535152674,000520
2003-01-1451545154595,000540
2003-01-1053535152759,000520
2003-01-0951525052531,000520
2003-01-0853545253329,000530
2003-01-0758585555243,000550
2003-01-0656575457171,000570

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