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 |
---|---|---|---|---|---|---|
2003-12-30 | 135 | 135 | 133 | 135 | 1,545,000 | 1,350 |
2003-12-29 | 131 | 135 | 129 | 133 | 5,305,000 | 1,330 |
2003-12-26 | 123 | 131 | 123 | 130 | 6,038,000 | 1,300 |
2003-12-25 | 121 | 122 | 120 | 121 | 1,093,000 | 1,210 |
2003-12-24 | 121 | 123 | 120 | 122 | 1,161,000 | 1,220 |
2003-12-22 | 124 | 124 | 118 | 121 | 1,290,000 | 1,210 |
2003-12-19 | 122 | 126 | 121 | 122 | 2,315,000 | 1,220 |
2003-12-18 | 120 | 123 | 120 | 123 | 2,315,000 | 1,230 |
2003-12-17 | 124 | 126 | 120 | 121 | 5,646,000 | 1,210 |
2003-12-16 | 117 | 126 | 116 | 123 | 7,209,000 | 1,230 |
2003-12-15 | 116 | 119 | 116 | 116 | 2,037,000 | 1,160 |
2003-12-12 | 117 | 119 | 115 | 116 | 2,714,000 | 1,160 |
2003-12-11 | 115 | 118 | 115 | 117 | 956,000 | 1,170 |
2003-12-10 | 119 | 120 | 114 | 116 | 1,579,000 | 1,160 |
2003-12-09 | 124 | 124 | 118 | 118 | 2,125,000 | 1,180 |
2003-12-08 | 127 | 127 | 121 | 121 | 1,124,000 | 1,210 |
2003-12-05 | 131 | 131 | 127 | 127 | 1,283,000 | 1,270 |
2003-12-04 | 131 | 132 | 129 | 129 | 2,287,000 | 1,290 |
2003-12-03 | 130 | 142 | 128 | 134 | 14,230,000 | 1,340 |
2003-12-02 | 123 | 130 | 122 | 130 | 3,072,000 | 1,300 |
2003-12-01 | 105 | 127 | 103 | 122 | 6,552,000 | 1,220 |
2003-11-28 | 131 | 131 | 123 | 125 | 2,514,000 | 1,250 |
2003-11-27 | 128 | 134 | 126 | 133 | 2,314,000 | 1,330 |
2003-11-26 | 123 | 131 | 123 | 130 | 1,286,000 | 1,300 |
2003-11-25 | 126 | 126 | 122 | 123 | 1,435,000 | 1,230 |
2003-11-21 | 122 | 126 | 120 | 121 | 2,057,000 | 1,210 |
2003-11-20 | 126 | 128 | 121 | 125 | 1,737,000 | 1,250 |
2003-11-19 | 126 | 128 | 123 | 123 | 1,786,000 | 1,230 |
2003-11-18 | 124 | 130 | 123 | 129 | 2,249,000 | 1,290 |
2003-11-17 | 132 | 134 | 126 | 127 | 3,430,000 | 1,270 |
2003-11-14 | 147 | 148 | 139 | 139 | 7,338,000 | 1,390 |
2003-11-13 | 135 | 151 | 134 | 147 | 20,667,000 | 1,470 |
2003-11-12 | 131 | 136 | 129 | 132 | 3,434,000 | 1,320 |
2003-11-11 | 133 | 137 | 127 | 133 | 6,175,000 | 1,330 |
2003-11-10 | 129 | 140 | 127 | 137 | 16,412,000 | 1,370 |
2003-11-07 | 126 | 131 | 122 | 130 | 9,495,000 | 1,300 |
2003-11-06 | 117 | 126 | 116 | 122 | 7,554,000 | 1,220 |
2003-11-05 | 117 | 117 | 113 | 116 | 538,000 | 1,160 |
2003-11-04 | 116 | 117 | 115 | 116 | 391,000 | 1,160 |
2003-10-31 | 114 | 116 | 114 | 116 | 1,026,000 | 1,160 |
2003-10-30 | 114 | 114 | 112 | 114 | 504,000 | 1,140 |
2003-10-29 | 112 | 113 | 111 | 113 | 456,000 | 1,130 |
2003-10-28 | 111 | 112 | 110 | 111 | 486,000 | 1,110 |
2003-10-27 | 109 | 111 | 107 | 111 | 729,000 | 1,110 |
2003-10-24 | 107 | 111 | 105 | 107 | 1,066,000 | 1,070 |
2003-10-23 | 114 | 115 | 105 | 107 | 2,230,000 | 1,070 |
2003-10-22 | 117 | 118 | 115 | 117 | 1,161,000 | 1,170 |
2003-10-21 | 121 | 124 | 116 | 116 | 2,222,000 | 1,160 |
2003-10-20 | 118 | 121 | 117 | 120 | 1,725,000 | 1,200 |
2003-10-17 | 119 | 119 | 117 | 117 | 696,000 | 1,170 |
2003-10-16 | 120 | 120 | 117 | 119 | 1,336,000 | 1,190 |
2003-10-15 | 115 | 119 | 115 | 118 | 1,181,000 | 1,180 |
2003-10-14 | 117 | 118 | 114 | 116 | 893,000 | 1,160 |
2003-10-10 | 115 | 118 | 115 | 116 | 1,270,000 | 1,160 |
2003-10-09 | 116 | 117 | 114 | 115 | 664,000 | 1,150 |
2003-10-08 | 119 | 119 | 116 | 116 | 850,000 | 1,160 |
2003-10-07 | 120 | 121 | 117 | 118 | 2,201,000 | 1,180 |
2003-10-06 | 119 | 120 | 116 | 118 | 2,083,000 | 1,180 |
2003-10-03 | 116 | 117 | 114 | 117 | 1,185,000 | 1,170 |
2003-10-02 | 117 | 117 | 114 | 116 | 2,193,000 | 1,160 |
2003-10-01 | 111 | 116 | 109 | 115 | 7,189,000 | 1,150 |
2003-09-30 | 106 | 109 | 105 | 106 | 1,154,000 | 1,060 |
2003-09-29 | 106 | 107 | 104 | 105 | 1,006,000 | 1,050 |
2003-09-26 | 103 | 107 | 103 | 106 | 925,000 | 1,060 |
2003-09-25 | 105 | 106 | 103 | 106 | 1,424,000 | 1,060 |
2003-09-24 | 110 | 110 | 106 | 107 | 2,023,000 | 1,070 |
2003-09-22 | 110 | 113 | 108 | 111 | 2,453,000 | 1,110 |
2003-09-19 | 119 | 120 | 116 | 117 | 2,100,000 | 1,170 |
2003-09-18 | 118 | 120 | 117 | 120 | 1,174,000 | 1,200 |
2003-09-17 | 118 | 120 | 117 | 120 | 3,009,000 | 1,200 |
2003-09-16 | 121 | 122 | 116 | 116 | 3,180,000 | 1,160 |
2003-09-12 | 119 | 122 | 118 | 120 | 4,145,000 | 1,200 |
2003-09-11 | 118 | 120 | 117 | 118 | 1,738,000 | 1,180 |
2003-09-10 | 117 | 122 | 116 | 122 | 2,382,000 | 1,220 |
2003-09-09 | 117 | 119 | 115 | 117 | 2,247,000 | 1,170 |
2003-09-08 | 115 | 118 | 114 | 115 | 895,000 | 1,150 |
2003-09-05 | 116 | 118 | 116 | 116 | 1,376,000 | 1,160 |
2003-09-04 | 120 | 121 | 113 | 113 | 2,987,000 | 1,130 |
2003-09-03 | 123 | 124 | 121 | 121 | 1,631,000 | 1,210 |
2003-09-02 | 122 | 126 | 121 | 122 | 1,887,000 | 1,220 |
2003-09-01 | 122 | 124 | 118 | 122 | 1,588,000 | 1,220 |
2003-08-29 | 122 | 127 | 119 | 119 | 4,149,000 | 1,190 |
2003-08-28 | 124 | 126 | 120 | 121 | 3,206,000 | 1,210 |
2003-08-27 | 122 | 131 | 121 | 125 | 10,672,000 | 1,250 |
2003-08-26 | 116 | 124 | 115 | 124 | 6,995,000 | 1,240 |
2003-08-25 | 121 | 121 | 114 | 117 | 2,377,000 | 1,170 |
2003-08-22 | 119 | 121 | 116 | 121 | 6,581,000 | 1,210 |
2003-08-21 | 110 | 117 | 109 | 117 | 4,587,000 | 1,170 |
2003-08-20 | 109 | 112 | 108 | 111 | 1,576,000 | 1,110 |
2003-08-19 | 115 | 115 | 110 | 111 | 3,208,000 | 1,110 |
2003-08-18 | 106 | 109 | 105 | 108 | 2,303,000 | 1,080 |
2003-08-15 | 105 | 107 | 102 | 102 | 1,687,000 | 1,020 |
2003-08-14 | 101 | 105 | 100 | 105 | 1,752,000 | 1,050 |
2003-08-13 | 103 | 103 | 101 | 102 | 731,000 | 1,020 |
2003-08-12 | 103 | 103 | 101 | 103 | 656,000 | 1,030 |
2003-08-11 | 99 | 103 | 98 | 101 | 1,736,000 | 1,010 |
2003-08-08 | 96 | 99 | 96 | 99 | 1,714,000 | 990 |
2003-08-07 | 98 | 98 | 96 | 97 | 759,000 | 970 |
2003-08-06 | 100 | 100 | 94 | 98 | 1,675,000 | 980 |
2003-08-05 | 106 | 107 | 101 | 101 | 1,629,000 | 1,010 |
2003-08-04 | 107 | 109 | 106 | 106 | 2,322,000 | 1,060 |
2003-08-01 | 109 | 112 | 107 | 112 | 2,328,000 | 1,120 |
2003-07-31 | 108 | 111 | 107 | 108 | 2,358,000 | 1,080 |
2003-07-30 | 108 | 109 | 107 | 107 | 2,724,000 | 1,070 |
2003-07-29 | 115 | 116 | 107 | 110 | 7,116,000 | 1,100 |
2003-07-28 | 114 | 120 | 114 | 119 | 5,118,000 | 1,190 |
2003-07-25 | 113 | 114 | 110 | 111 | 1,285,000 | 1,110 |
2003-07-24 | 115 | 116 | 112 | 113 | 1,590,000 | 1,130 |
2003-07-23 | 109 | 112 | 108 | 112 | 1,215,000 | 1,120 |
2003-07-22 | 108 | 109 | 105 | 107 | 1,405,000 | 1,070 |
2003-07-18 | 103 | 110 | 102 | 109 | 1,608,000 | 1,090 |
2003-07-17 | 106 | 108 | 104 | 106 | 2,841,000 | 1,060 |
2003-07-16 | 118 | 118 | 112 | 114 | 4,402,000 | 1,140 |
2003-07-15 | 126 | 128 | 119 | 120 | 27,207,000 | 1,200 |
2003-07-14 | 101 | 118 | 99 | 118 | 9,484,000 | 1,180 |
2003-07-11 | 102 | 102 | 98 | 100 | 2,120,000 | 1,000 |
2003-07-10 | 100 | 107 | 99 | 104 | 4,072,000 | 1,040 |
2003-07-09 | 98 | 99 | 96 | 98 | 863,000 | 980 |
2003-07-08 | 104 | 104 | 97 | 98 | 1,877,000 | 980 |
2003-07-07 | 101 | 104 | 100 | 101 | 1,754,000 | 1,010 |
2003-07-04 | 92 | 101 | 92 | 100 | 2,211,000 | 1,000 |
2003-07-03 | 102 | 105 | 96 | 96 | 3,116,000 | 960 |
2003-07-02 | 107 | 108 | 105 | 106 | 1,450,000 | 1,060 |
2003-07-01 | 107 | 107 | 104 | 106 | 2,196,000 | 1,060 |
2003-06-30 | 108 | 109 | 107 | 108 | 1,937,000 | 1,080 |
2003-06-27 | 111 | 113 | 108 | 110 | 4,110,000 | 1,100 |
2003-06-26 | 104 | 109 | 102 | 108 | 3,739,000 | 1,080 |
2003-06-25 | 97 | 104 | 96 | 104 | 4,015,000 | 1,040 |
2003-06-24 | 98 | 99 | 96 | 97 | 2,386,000 | 970 |
2003-06-23 | 98 | 100 | 95 | 100 | 4,040,000 | 1,000 |
2003-06-20 | 89 | 96 | 89 | 95 | 5,102,000 | 950 |
2003-06-19 | 90 | 90 | 88 | 90 | 1,179,000 | 900 |
2003-06-18 | 91 | 92 | 90 | 90 | 2,166,000 | 900 |
2003-06-17 | 88 | 94 | 88 | 93 | 5,664,000 | 930 |
2003-06-16 | 88 | 88 | 85 | 87 | 784,000 | 870 |
2003-06-13 | 82 | 88 | 82 | 88 | 3,053,000 | 880 |
2003-06-12 | 89 | 92 | 85 | 85 | 2,960,000 | 850 |
2003-06-11 | 85 | 91 | 84 | 89 | 4,859,000 | 890 |
2003-06-10 | 83 | 84 | 81 | 84 | 1,577,000 | 840 |
2003-06-09 | 84 | 86 | 81 | 83 | 3,273,000 | 830 |
2003-06-06 | 80 | 84 | 78 | 82 | 5,465,000 | 820 |
2003-06-05 | 73 | 77 | 71 | 77 | 4,065,000 | 770 |
2003-06-04 | 71 | 72 | 70 | 72 | 737,000 | 720 |
2003-06-03 | 71 | 72 | 70 | 70 | 584,000 | 700 |
2003-06-02 | 71 | 72 | 70 | 72 | 666,000 | 720 |
2003-05-30 | 71 | 72 | 70 | 70 | 593,000 | 700 |
2003-05-29 | 71 | 72 | 70 | 72 | 427,000 | 720 |
2003-05-28 | 72 | 72 | 70 | 70 | 830,000 | 700 |
2003-05-27 | 71 | 72 | 70 | 72 | 1,150,000 | 720 |
2003-05-26 | 74 | 74 | 71 | 73 | 2,798,000 | 730 |
2003-05-23 | 69 | 71 | 68 | 70 | 1,819,000 | 700 |
2003-05-22 | 68 | 69 | 68 | 69 | 413,000 | 690 |
2003-05-21 | 68 | 69 | 67 | 69 | 510,000 | 690 |
2003-05-20 | 68 | 70 | 67 | 68 | 787,000 | 680 |
2003-05-19 | 70 | 70 | 67 | 69 | 611,000 | 690 |
2003-05-16 | 70 | 71 | 69 | 71 | 795,000 | 710 |
2003-05-15 | 70 | 70 | 68 | 69 | 1,205,000 | 690 |
2003-05-14 | 67 | 68 | 67 | 67 | 424,000 | 670 |
2003-05-13 | 68 | 69 | 67 | 67 | 1,007,000 | 670 |
2003-05-12 | 67 | 68 | 66 | 67 | 793,000 | 670 |
2003-05-09 | 67 | 67 | 65 | 67 | 629,000 | 670 |
2003-05-08 | 66 | 66 | 65 | 66 | 491,000 | 660 |
2003-05-07 | 67 | 68 | 65 | 66 | 702,000 | 660 |
2003-05-06 | 66 | 67 | 65 | 67 | 607,000 | 670 |
2003-05-02 | 67 | 67 | 65 | 67 | 510,000 | 670 |
2003-05-01 | 64 | 67 | 64 | 67 | 834,000 | 670 |
2003-04-30 | 64 | 65 | 64 | 64 | 576,000 | 640 |
2003-04-28 | 66 | 67 | 64 | 64 | 719,000 | 640 |
2003-04-25 | 69 | 69 | 67 | 68 | 644,000 | 680 |
2003-04-24 | 69 | 70 | 68 | 68 | 595,000 | 680 |
2003-04-23 | 73 | 74 | 69 | 69 | 1,185,000 | 690 |
2003-04-22 | 74 | 74 | 70 | 73 | 1,458,000 | 730 |
2003-04-21 | 71 | 75 | 69 | 72 | 1,446,000 | 720 |
2003-04-18 | 66 | 71 | 66 | 70 | 788,000 | 700 |
2003-04-17 | 67 | 68 | 66 | 66 | 369,000 | 660 |
2003-04-16 | 69 | 70 | 67 | 68 | 450,000 | 680 |
2003-04-15 | 67 | 69 | 67 | 69 | 435,000 | 690 |
2003-04-14 | 69 | 70 | 66 | 67 | 632,000 | 670 |
2003-04-11 | 71 | 71 | 68 | 68 | 835,000 | 680 |
2003-04-10 | 75 | 77 | 70 | 70 | 3,461,000 | 700 |
2003-04-09 | 66 | 72 | 66 | 71 | 1,554,000 | 710 |
2003-04-08 | 66 | 67 | 65 | 66 | 381,000 | 660 |
2003-04-07 | 62 | 66 | 62 | 66 | 832,000 | 660 |
2003-04-04 | 65 | 65 | 63 | 65 | 214,000 | 650 |
2003-04-03 | 65 | 65 | 63 | 65 | 361,000 | 650 |
2003-04-02 | 64 | 64 | 63 | 63 | 184,000 | 630 |
2003-04-01 | 62 | 64 | 62 | 64 | 492,000 | 640 |
2003-03-31 | 65 | 66 | 64 | 64 | 450,000 | 640 |
2003-03-28 | 66 | 66 | 64 | 66 | 360,000 | 660 |
2003-03-27 | 63 | 66 | 62 | 66 | 732,000 | 660 |
2003-03-26 | 63 | 64 | 62 | 63 | 330,000 | 630 |
2003-03-25 | 62 | 63 | 61 | 63 | 538,000 | 630 |
2003-03-24 | 62 | 64 | 62 | 63 | 447,000 | 630 |
2003-03-20 | 61 | 62 | 60 | 61 | 327,000 | 610 |
2003-03-19 | 60 | 61 | 59 | 60 | 331,000 | 600 |
2003-03-18 | 63 | 63 | 60 | 60 | 251,000 | 600 |
2003-03-17 | 63 | 63 | 59 | 61 | 473,000 | 610 |
2003-03-14 | 60 | 64 | 60 | 62 | 2,388,000 | 620 |
2003-03-13 | 60 | 63 | 59 | 60 | 415,000 | 600 |
2003-03-12 | 59 | 61 | 59 | 59 | 368,000 | 590 |
2003-03-11 | 58 | 61 | 58 | 59 | 361,000 | 590 |
2003-03-10 | 62 | 62 | 59 | 61 | 763,000 | 610 |
2003-03-07 | 65 | 66 | 62 | 62 | 722,000 | 620 |
2003-03-06 | 66 | 67 | 65 | 66 | 554,000 | 660 |
2003-03-05 | 65 | 67 | 64 | 66 | 301,000 | 660 |
2003-03-04 | 68 | 68 | 66 | 67 | 535,000 | 670 |
2003-03-03 | 66 | 68 | 65 | 68 | 933,000 | 680 |
2003-02-28 | 63 | 65 | 63 | 65 | 671,000 | 650 |
2003-02-27 | 62 | 63 | 61 | 63 | 592,000 | 630 |
2003-02-26 | 63 | 64 | 63 | 63 | 347,000 | 630 |
2003-02-25 | 65 | 65 | 62 | 64 | 756,000 | 640 |
2003-02-24 | 66 | 67 | 64 | 66 | 549,000 | 660 |
2003-02-21 | 69 | 70 | 65 | 66 | 1,647,000 | 660 |
2003-02-20 | 71 | 71 | 68 | 70 | 1,516,000 | 700 |
2003-02-19 | 70 | 71 | 69 | 71 | 1,055,000 | 710 |
2003-02-18 | 72 | 72 | 69 | 70 | 2,104,000 | 700 |
2003-02-17 | 73 | 74 | 70 | 72 | 4,615,000 | 720 |
2003-02-14 | 62 | 67 | 62 | 65 | 2,180,000 | 650 |
2003-02-13 | 66 | 67 | 64 | 65 | 1,768,000 | 650 |
2003-02-12 | 62 | 68 | 62 | 68 | 2,888,000 | 680 |
2003-02-10 | 61 | 61 | 60 | 61 | 552,000 | 610 |
2003-02-07 | 62 | 62 | 60 | 61 | 776,000 | 610 |
2003-02-06 | 63 | 64 | 62 | 62 | 1,223,000 | 620 |
2003-02-05 | 60 | 63 | 59 | 63 | 1,355,000 | 630 |
2003-02-04 | 60 | 62 | 59 | 61 | 1,342,000 | 610 |
2003-02-03 | 57 | 59 | 57 | 58 | 611,000 | 580 |
2003-01-31 | 56 | 59 | 55 | 59 | 586,000 | 590 |
2003-01-30 | 56 | 58 | 56 | 57 | 509,000 | 570 |
2003-01-29 | 60 | 60 | 56 | 58 | 904,000 | 580 |
2003-01-28 | 59 | 61 | 58 | 61 | 487,000 | 610 |
2003-01-27 | 61 | 62 | 59 | 60 | 812,000 | 600 |
2003-01-24 | 61 | 63 | 60 | 61 | 765,000 | 610 |
2003-01-23 | 60 | 62 | 58 | 60 | 961,000 | 600 |
2003-01-22 | 64 | 64 | 60 | 63 | 1,375,000 | 630 |
2003-01-21 | 57 | 64 | 56 | 63 | 3,518,000 | 630 |
2003-01-20 | 56 | 59 | 55 | 56 | 2,414,000 | 560 |
2003-01-17 | 53 | 57 | 53 | 56 | 1,276,000 | 560 |
2003-01-16 | 52 | 53 | 51 | 52 | 645,000 | 520 |
2003-01-15 | 53 | 53 | 51 | 52 | 674,000 | 520 |
2003-01-14 | 51 | 54 | 51 | 54 | 595,000 | 540 |
2003-01-10 | 53 | 53 | 51 | 52 | 759,000 | 520 |
2003-01-09 | 51 | 52 | 50 | 52 | 531,000 | 520 |
2003-01-08 | 53 | 54 | 52 | 53 | 329,000 | 530 |
2003-01-07 | 58 | 58 | 55 | 55 | 243,000 | 550 |
2003-01-06 | 56 | 57 | 54 | 57 | 171,000 | 570 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株