5715 古河機械金属(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	117	117	116	117	1,090,000	1,170
2004-12-29	118	118	116	116	1,251,000	1,160
2004-12-28	118	118	116	118	2,287,000	1,180
2004-12-27	117	118	116	118	2,586,000	1,180
2004-12-24	115	116	114	116	5,107,000	1,160
2004-12-22	115	115	113	115	2,245,000	1,150
2004-12-21	114	115	113	115	1,365,000	1,150
2004-12-20	112	114	112	114	2,818,000	1,140
2004-12-17	112	113	111	111	2,029,000	1,110
2004-12-16	112	112	111	111	927,000	1,110
2004-12-15	112	113	111	112	1,359,000	1,120
2004-12-14	111	113	110	111	2,534,000	1,110
2004-12-13	112	112	110	110	1,796,000	1,100
2004-12-10	112	113	111	111	5,943,000	1,110
2004-12-09	115	115	112	112	2,422,000	1,120
2004-12-08	116	116	114	115	2,006,000	1,150
2004-12-07	118	118	116	116	1,115,000	1,160
2004-12-06	116	118	116	117	1,649,000	1,170
2004-12-03	116	118	116	116	883,000	1,160
2004-12-02	118	118	116	117	1,288,000	1,170
2004-12-01	116	117	115	116	1,528,000	1,160
2004-11-30	117	117	116	116	1,099,000	1,160
2004-11-29	117	118	116	116	1,256,000	1,160
2004-11-26	118	119	116	116	2,542,000	1,160
2004-11-25	116	118	116	118	2,000,000	1,180
2004-11-24	116	117	116	117	1,239,000	1,170
2004-11-22	117	117	115	117	1,509,000	1,170
2004-11-19	118	119	117	117	1,769,000	1,170
2004-11-18	119	120	117	117	3,246,000	1,170
2004-11-17	120	121	118	118	4,868,000	1,180
2004-11-16	122	125	119	121	10,096,000	1,210
2004-11-15	119	122	119	121	4,239,000	1,210
2004-11-12	118	119	117	119	3,088,000	1,190
2004-11-11	119	121	117	117	1,946,000	1,170
2004-11-10	120	121	117	118	3,051,000	1,180
2004-11-09	117	122	116	121	7,314,000	1,210
2004-11-08	118	118	116	116	720,000	1,160
2004-11-05	116	118	116	117	2,099,000	1,170
2004-11-04	118	118	114	115	2,301,000	1,150
2004-11-02	119	121	115	116	9,790,000	1,160
2004-11-01	110	111	110	111	412,000	1,110
2004-10-29	112	112	110	111	1,131,000	1,110
2004-10-28	112	114	112	112	1,112,000	1,120
2004-10-27	112	114	110	112	2,342,000	1,120
2004-10-26	114	114	112	112	1,010,000	1,120
2004-10-25	113	115	112	113	2,548,000	1,130
2004-10-22	113	115	113	114	2,007,000	1,140
2004-10-21	114	115	112	112	2,184,000	1,120
2004-10-20	116	116	113	115	1,875,000	1,150
2004-10-19	116	117	116	117	1,455,000	1,170
2004-10-18	119	119	116	116	1,191,000	1,160
2004-10-15	114	119	114	118	3,349,000	1,180
2004-10-14	120	120	117	117	3,296,000	1,170
2004-10-13	126	127	121	121	10,109,000	1,210
2004-10-12	120	126	119	124	8,216,000	1,240
2004-10-08	120	121	119	119	1,567,000	1,190
2004-10-07	121	122	120	121	2,546,000	1,210
2004-10-06	117	122	117	121	6,146,000	1,210
2004-10-05	121	121	117	119	4,172,000	1,190
2004-10-04	119	121	117	120	9,064,000	1,200
2004-10-01	114	116	113	114	3,029,000	1,140
2004-09-30	111	113	111	112	1,780,000	1,120
2004-09-29	113	114	109	110	2,965,000	1,100
2004-09-28	109	118	109	110	7,114,000	1,100
2004-09-27	110	111	109	110	1,303,000	1,100
2004-09-24	108	109	108	109	1,470,000	1,090
2004-09-22	111	112	108	109	1,902,000	1,090
2004-09-21	110	113	109	110	2,700,000	1,100
2004-09-17	113	114	110	111	2,800,000	1,110
2004-09-16	113	115	112	114	1,477,000	1,140
2004-09-15	118	119	114	115	2,888,000	1,150
2004-09-14	120	122	118	118	4,854,000	1,180
2004-09-13	118	119	117	119	2,372,000	1,190
2004-09-10	119	119	115	117	4,580,000	1,170
2004-09-09	120	123	118	119	3,157,000	1,190
2004-09-08	124	124	119	120	2,981,000	1,200
2004-09-07	126	126	121	124	4,766,000	1,240
2004-09-06	121	127	120	125	13,559,000	1,250
2004-09-03	119	120	116	120	7,804,000	1,200
2004-09-02	112	120	112	118	16,230,000	1,180
2004-09-01	111	112	110	111	1,824,000	1,110
2004-08-31	111	112	110	110	1,520,000	1,100
2004-08-30	113	114	111	112	1,781,000	1,120
2004-08-27	112	113	111	113	1,119,000	1,130
2004-08-26	113	114	110	111	3,026,000	1,110
2004-08-25	112	113	110	111	2,360,000	1,110
2004-08-24	112	113	109	112	2,536,000	1,120
2004-08-23	108	114	107	114	5,746,000	1,140
2004-08-20	105	108	105	106	2,403,000	1,060
2004-08-19	107	107	105	106	1,278,000	1,060
2004-08-18	106	107	105	106	1,041,000	1,060
2004-08-17	105	106	104	104	506,000	1,040
2004-08-16	105	106	103	104	704,000	1,040
2004-08-13	106	107	104	105	1,480,000	1,050
2004-08-12	107	108	105	106	1,038,000	1,060
2004-08-11	107	108	106	107	751,000	1,070
2004-08-10	104	106	104	106	1,071,000	1,060
2004-08-09	102	104	101	103	938,000	1,030
2004-08-06	105	107	105	105	902,000	1,050
2004-08-05	105	107	105	107	705,000	1,070
2004-08-04	106	107	104	105	1,259,000	1,050
2004-08-03	109	110	106	106	756,000	1,060
2004-08-02	109	110	107	108	608,000	1,080
2004-07-30	108	109	107	109	506,000	1,090
2004-07-29	108	109	105	106	1,116,000	1,060
2004-07-28	109	111	109	109	1,337,000	1,090
2004-07-27	111	112	105	106	2,209,000	1,060
2004-07-26	112	112	110	111	929,000	1,110
2004-07-23	114	114	111	113	1,277,000	1,130
2004-07-22	114	114	112	113	1,572,000	1,130
2004-07-21	114	115	114	115	402,000	1,150
2004-07-20	113	114	112	114	790,000	1,140
2004-07-16	114	115	113	115	979,000	1,150
2004-07-15	116	117	114	115	1,241,000	1,150
2004-07-14	118	120	115	115	1,699,000	1,150
2004-07-13	118	119	117	119	1,529,000	1,190
2004-07-12	117	118	115	117	1,265,000	1,170
2004-07-09	113	116	113	115	1,236,000	1,150
2004-07-08	115	116	113	114	912,000	1,140
2004-07-07	114	116	112	115	1,812,000	1,150
2004-07-06	114	117	114	115	2,168,000	1,150
2004-07-05	117	118	114	114	1,962,000	1,140
2004-07-02	119	119	114	118	2,573,000	1,180
2004-07-01	123	123	120	120	1,554,000	1,200
2004-06-30	122	124	122	122	1,418,000	1,220
2004-06-29	123	123	121	121	1,795,000	1,210
2004-06-28	120	124	120	124	3,013,000	1,240
2004-06-25	120	120	119	119	1,208,000	1,190
2004-06-24	119	120	117	120	1,642,000	1,200
2004-06-23	119	120	118	119	1,591,000	1,190
2004-06-22	120	120	117	119	1,640,000	1,190
2004-06-21	120	122	119	120	1,824,000	1,200
2004-06-18	122	122	118	119	2,390,000	1,190
2004-06-17	123	124	121	123	2,062,000	1,230
2004-06-16	123	124	121	122	3,381,000	1,220
2004-06-15	125	126	120	120	5,087,000	1,200
2004-06-14	118	125	117	124	12,800,000	1,240
2004-06-11	113	116	113	115	5,639,000	1,150
2004-06-10	112	114	111	114	3,728,000	1,140
2004-06-09	114	114	111	112	2,440,000	1,120
2004-06-08	114	115	112	114	4,507,000	1,140
2004-06-07	112	113	110	111	3,113,000	1,110
2004-06-04	111	112	109	111	2,487,000	1,110
2004-06-03	115	116	111	112	2,952,000	1,120
2004-06-02	117	117	114	115	2,912,000	1,150
2004-06-01	112	118	111	118	6,906,000	1,180
2004-05-31	114	115	110	111	1,928,000	1,110
2004-05-28	115	116	113	115	1,749,000	1,150
2004-05-27	118	118	115	116	903,000	1,160
2004-05-26	119	119	117	118	1,190,000	1,180
2004-05-25	120	120	115	116	1,689,000	1,160
2004-05-24	119	121	116	118	2,494,000	1,180
2004-05-21	115	116	114	116	1,463,000	1,160
2004-05-20	115	116	112	113	2,992,000	1,130
2004-05-19	115	119	114	116	2,900,000	1,160
2004-05-18	104	113	104	111	2,153,000	1,110
2004-05-17	114	114	105	107	2,679,000	1,070
2004-05-14	117	118	112	114	3,183,000	1,140
2004-05-13	122	124	116	116	2,287,000	1,160
2004-05-12	120	125	119	124	3,644,000	1,240
2004-05-11	113	122	113	118	3,656,000	1,180
2004-05-10	131	132	112	116	6,392,000	1,160
2004-05-07	132	136	131	134	1,782,000	1,340
2004-05-06	141	141	135	136	1,376,000	1,360
2004-04-30	141	142	139	141	2,249,000	1,410
2004-04-28	143	145	141	145	1,226,000	1,450
2004-04-27	143	143	140	142	1,728,000	1,420
2004-04-26	146	146	142	144	2,008,000	1,440
2004-04-23	150	150	144	146	3,397,000	1,460
2004-04-22	152	153	149	150	2,152,000	1,500
2004-04-21	147	155	146	152	4,576,000	1,520
2004-04-20	149	150	146	149	3,584,000	1,490
2004-04-19	156	157	145	149	4,636,000	1,490
2004-04-16	156	158	151	153	5,272,000	1,530
2004-04-15	158	160	148	150	10,942,000	1,500
2004-04-14	145	157	144	154	17,845,000	1,540
2004-04-13	145	148	143	146	5,139,000	1,460
2004-04-12	142	145	141	144	2,579,000	1,440
2004-04-09	143	145	139	141	5,680,000	1,410
2004-04-08	145	148	143	146	8,139,000	1,460
2004-04-07	141	148	141	147	7,411,000	1,470
2004-04-06	144	145	141	142	2,870,000	1,420
2004-04-05	144	146	143	143	3,049,000	1,430
2004-04-02	143	144	141	143	2,529,000	1,430
2004-04-01	142	144	139	143	4,604,000	1,430
2004-03-31	141	142	139	142	2,602,000	1,420
2004-03-30	145	146	140	143	3,638,000	1,430
2004-03-29	143	147	141	145	5,793,000	1,450
2004-03-26	143	144	139	141	3,501,000	1,410
2004-03-25	144	145	138	141	6,980,000	1,410
2004-03-24	144	147	140	140	23,779,000	1,400
2004-03-23	133	140	132	139	14,545,000	1,390
2004-03-22	132	138	130	136	10,293,000	1,360
2004-03-19	129	133	127	132	6,770,000	1,320
2004-03-18	134	135	127	129	7,788,000	1,290
2004-03-17	132	135	129	135	9,425,000	1,350
2004-03-16	132	133	129	129	9,179,000	1,290
2004-03-15	127	135	127	135	23,298,000	1,350
2004-03-12	119	126	118	124	17,308,000	1,240
2004-03-11	122	123	119	121	3,924,000	1,210
2004-03-10	118	124	118	123	4,455,000	1,230
2004-03-09	118	119	117	118	1,769,000	1,180
2004-03-08	119	122	118	118	3,910,000	1,180
2004-03-05	118	120	116	118	2,063,000	1,180
2004-03-04	118	120	117	117	3,305,000	1,170
2004-03-03	116	118	116	117	995,000	1,170
2004-03-02	118	119	116	116	1,336,000	1,160
2004-03-01	116	118	115	117	2,116,000	1,170
2004-02-27	114	117	114	116	3,227,000	1,160
2004-02-26	112	114	112	114	1,297,000	1,140
2004-02-25	112	113	111	111	1,549,000	1,110
2004-02-24	113	114	111	111	1,275,000	1,110
2004-02-23	112	114	110	113	1,936,000	1,130
2004-02-20	111	112	110	111	739,000	1,110
2004-02-19	111	112	110	111	847,000	1,110
2004-02-18	114	114	110	111	2,021,000	1,110
2004-02-17	110	115	110	114	4,211,000	1,140
2004-02-16	109	111	109	110	1,238,000	1,100
2004-02-13	109	110	108	109	835,000	1,090
2004-02-12	109	110	108	110	664,000	1,100
2004-02-10	109	109	107	109	968,000	1,090
2004-02-09	110	112	109	109	2,043,000	1,090
2004-02-06	111	111	109	110	1,461,000	1,100
2004-02-05	108	111	108	110	1,739,000	1,100
2004-02-04	111	112	109	110	1,802,000	1,100
2004-02-03	116	116	111	114	1,756,000	1,140
2004-02-02	115	117	114	116	2,336,000	1,160
2004-01-30	111	116	111	114	3,857,000	1,140
2004-01-29	111	112	109	110	3,615,000	1,100
2004-01-28	116	116	112	113	3,231,000	1,130
2004-01-27	119	120	116	116	2,489,000	1,160
2004-01-26	121	121	117	118	2,500,000	1,180
2004-01-23	123	123	121	121	1,135,000	1,210
2004-01-22	123	123	121	121	1,861,000	1,210
2004-01-21	126	127	122	123	2,809,000	1,230
2004-01-20	127	130	126	126	2,232,000	1,260
2004-01-19	127	127	125	127	744,000	1,270
2004-01-16	125	126	123	125	1,327,000	1,250
2004-01-15	127	128	125	125	1,176,000	1,250
2004-01-14	126	129	125	126	2,431,000	1,260
2004-01-13	130	130	127	127	1,297,000	1,270
2004-01-09	129	131	129	129	1,712,000	1,290
2004-01-08	130	132	128	130	1,555,000	1,300
2004-01-07	129	131	126	129	4,122,000	1,290
2004-01-06	132	134	124	124	5,545,000	1,240
2004-01-05	138	138	133	136	2,231,000	1,360

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