5715 古河機械金属(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 320 | 321 | 315 | 317 | 2,027,000 | 3,170 |
2005-12-29 | 326 | 326 | 321 | 321 | 4,070,000 | 3,210 |
2005-12-28 | 316 | 323 | 316 | 322 | 3,278,000 | 3,220 |
2005-12-27 | 322 | 323 | 316 | 318 | 4,480,000 | 3,180 |
2005-12-26 | 325 | 331 | 322 | 322 | 5,609,000 | 3,220 |
2005-12-22 | 326 | 327 | 321 | 325 | 4,233,000 | 3,250 |
2005-12-21 | 327 | 329 | 325 | 327 | 5,582,000 | 3,270 |
2005-12-20 | 320 | 328 | 319 | 327 | 4,810,000 | 3,270 |
2005-12-19 | 324 | 326 | 316 | 320 | 5,165,000 | 3,200 |
2005-12-16 | 320 | 333 | 320 | 323 | 8,786,000 | 3,230 |
2005-12-15 | 325 | 338 | 325 | 325 | 11,291,000 | 3,250 |
2005-12-14 | 340 | 349 | 328 | 334 | 24,349,000 | 3,340 |
2005-12-13 | 329 | 346 | 326 | 345 | 35,944,000 | 3,450 |
2005-12-12 | 318 | 324 | 317 | 324 | 16,557,000 | 3,240 |
2005-12-09 | 298 | 316 | 297 | 313 | 13,528,000 | 3,130 |
2005-12-08 | 306 | 311 | 298 | 300 | 8,194,000 | 3,000 |
2005-12-07 | 314 | 316 | 308 | 308 | 6,943,000 | 3,080 |
2005-12-06 | 314 | 316 | 309 | 312 | 12,416,000 | 3,120 |
2005-12-05 | 305 | 318 | 305 | 317 | 24,022,000 | 3,170 |
2005-12-02 | 303 | 304 | 300 | 303 | 10,083,000 | 3,030 |
2005-12-01 | 302 | 307 | 298 | 302 | 26,501,000 | 3,020 |
2005-11-30 | 304 | 305 | 295 | 303 | 30,201,000 | 3,030 |
2005-11-29 | 283 | 297 | 282 | 297 | 21,662,000 | 2,970 |
2005-11-28 | 285 | 286 | 281 | 285 | 5,571,000 | 2,850 |
2005-11-25 | 278 | 285 | 276 | 283 | 4,374,000 | 2,830 |
2005-11-24 | 291 | 292 | 280 | 281 | 8,740,000 | 2,810 |
2005-11-22 | 288 | 288 | 283 | 288 | 5,690,000 | 2,880 |
2005-11-21 | 287 | 291 | 283 | 285 | 7,202,000 | 2,850 |
2005-11-18 | 290 | 292 | 282 | 285 | 7,814,000 | 2,850 |
2005-11-17 | 282 | 292 | 279 | 288 | 16,900,000 | 2,880 |
2005-11-16 | 271 | 283 | 265 | 282 | 16,543,000 | 2,820 |
2005-11-15 | 270 | 274 | 269 | 272 | 5,659,000 | 2,720 |
2005-11-14 | 285 | 286 | 271 | 275 | 8,778,000 | 2,750 |
2005-11-11 | 282 | 288 | 278 | 282 | 9,268,000 | 2,820 |
2005-11-10 | 289 | 290 | 276 | 284 | 9,005,000 | 2,840 |
2005-11-09 | 292 | 299 | 290 | 291 | 20,910,000 | 2,910 |
2005-11-08 | 295 | 296 | 281 | 288 | 16,818,000 | 2,880 |
2005-11-07 | 292 | 293 | 287 | 293 | 29,029,000 | 2,930 |
2005-11-04 | 278 | 288 | 273 | 282 | 49,209,000 | 2,820 |
2005-11-02 | 255 | 269 | 255 | 268 | 27,079,000 | 2,680 |
2005-11-01 | 252 | 255 | 251 | 254 | 5,653,000 | 2,540 |
2005-10-31 | 252 | 254 | 249 | 250 | 5,885,000 | 2,500 |
2005-10-28 | 248 | 249 | 245 | 247 | 5,906,000 | 2,470 |
2005-10-27 | 251 | 254 | 247 | 249 | 8,644,000 | 2,490 |
2005-10-26 | 245 | 251 | 244 | 249 | 8,736,000 | 2,490 |
2005-10-25 | 243 | 247 | 242 | 243 | 6,969,000 | 2,430 |
2005-10-24 | 244 | 244 | 239 | 241 | 2,887,000 | 2,410 |
2005-10-21 | 237 | 244 | 236 | 242 | 5,367,000 | 2,420 |
2005-10-20 | 243 | 247 | 240 | 242 | 11,540,000 | 2,420 |
2005-10-19 | 244 | 245 | 237 | 240 | 6,350,000 | 2,400 |
2005-10-18 | 235 | 247 | 235 | 246 | 9,720,000 | 2,460 |
2005-10-17 | 244 | 245 | 236 | 237 | 7,113,000 | 2,370 |
2005-10-14 | 252 | 252 | 242 | 244 | 8,174,000 | 2,440 |
2005-10-13 | 251 | 253 | 247 | 251 | 16,074,000 | 2,510 |
2005-10-12 | 257 | 265 | 253 | 257 | 30,761,000 | 2,570 |
2005-10-11 | 244 | 258 | 243 | 255 | 26,330,000 | 2,550 |
2005-10-07 | 224 | 240 | 223 | 236 | 16,095,000 | 2,360 |
2005-10-06 | 226 | 229 | 221 | 223 | 13,259,000 | 2,230 |
2005-10-05 | 234 | 240 | 232 | 233 | 9,122,000 | 2,330 |
2005-10-04 | 252 | 252 | 239 | 241 | 12,491,000 | 2,410 |
2005-10-03 | 235 | 251 | 230 | 249 | 19,196,000 | 2,490 |
2005-09-30 | 261 | 262 | 245 | 247 | 18,347,000 | 2,470 |
2005-09-29 | 262 | 272 | 255 | 263 | 27,919,000 | 2,630 |
2005-09-28 | 238 | 252 | 238 | 251 | 29,617,000 | 2,510 |
2005-09-27 | 224 | 240 | 220 | 233 | 30,264,000 | 2,330 |
2005-09-26 | 220 | 223 | 216 | 221 | 18,572,000 | 2,210 |
2005-09-22 | 206 | 213 | 203 | 211 | 11,298,000 | 2,110 |
2005-09-21 | 210 | 213 | 206 | 210 | 17,291,000 | 2,100 |
2005-09-20 | 206 | 210 | 204 | 208 | 23,643,000 | 2,080 |
2005-09-16 | 206 | 206 | 200 | 203 | 20,956,000 | 2,030 |
2005-09-15 | 196 | 205 | 195 | 205 | 33,248,000 | 2,050 |
2005-09-14 | 189 | 197 | 188 | 196 | 23,876,000 | 1,960 |
2005-09-13 | 189 | 189 | 187 | 189 | 4,461,000 | 1,890 |
2005-09-12 | 191 | 191 | 188 | 189 | 7,377,000 | 1,890 |
2005-09-09 | 186 | 187 | 184 | 187 | 8,618,000 | 1,870 |
2005-09-08 | 186 | 187 | 183 | 186 | 10,170,000 | 1,860 |
2005-09-07 | 190 | 191 | 182 | 184 | 27,684,000 | 1,840 |
2005-09-06 | 180 | 188 | 180 | 185 | 34,224,000 | 1,850 |
2005-09-05 | 177 | 178 | 175 | 178 | 3,231,000 | 1,780 |
2005-09-02 | 176 | 177 | 175 | 176 | 2,022,000 | 1,760 |
2005-09-01 | 177 | 179 | 176 | 176 | 6,823,000 | 1,760 |
2005-08-31 | 178 | 179 | 176 | 176 | 3,221,000 | 1,760 |
2005-08-30 | 174 | 179 | 174 | 178 | 7,521,000 | 1,780 |
2005-08-29 | 175 | 175 | 173 | 173 | 3,332,000 | 1,730 |
2005-08-26 | 176 | 177 | 175 | 175 | 3,207,000 | 1,750 |
2005-08-25 | 177 | 178 | 176 | 177 | 3,222,000 | 1,770 |
2005-08-24 | 176 | 179 | 176 | 179 | 3,753,000 | 1,790 |
2005-08-23 | 180 | 182 | 177 | 177 | 5,900,000 | 1,770 |
2005-08-22 | 178 | 181 | 177 | 180 | 9,695,000 | 1,800 |
2005-08-19 | 177 | 177 | 175 | 177 | 4,274,000 | 1,770 |
2005-08-18 | 180 | 181 | 176 | 177 | 8,161,000 | 1,770 |
2005-08-17 | 178 | 184 | 177 | 179 | 15,331,000 | 1,790 |
2005-08-16 | 179 | 179 | 176 | 179 | 7,621,000 | 1,790 |
2005-08-15 | 177 | 179 | 174 | 178 | 13,178,000 | 1,780 |
2005-08-12 | 170 | 178 | 169 | 177 | 20,504,000 | 1,770 |
2005-08-11 | 171 | 172 | 168 | 169 | 7,575,000 | 1,690 |
2005-08-10 | 170 | 173 | 168 | 171 | 18,782,000 | 1,710 |
2005-08-09 | 161 | 168 | 161 | 168 | 20,499,000 | 1,680 |
2005-08-08 | 155 | 161 | 155 | 160 | 8,080,000 | 1,600 |
2005-08-05 | 161 | 162 | 157 | 162 | 10,080,000 | 1,620 |
2005-08-04 | 165 | 165 | 160 | 162 | 8,778,000 | 1,620 |
2005-08-03 | 163 | 165 | 161 | 165 | 10,903,000 | 1,650 |
2005-08-02 | 165 | 167 | 161 | 162 | 17,421,000 | 1,620 |
2005-08-01 | 158 | 163 | 157 | 163 | 32,486,000 | 1,630 |
2005-07-29 | 153 | 154 | 151 | 154 | 5,994,000 | 1,540 |
2005-07-28 | 151 | 154 | 150 | 153 | 9,647,000 | 1,530 |
2005-07-27 | 148 | 150 | 148 | 150 | 7,487,000 | 1,500 |
2005-07-26 | 148 | 149 | 147 | 147 | 1,790,000 | 1,470 |
2005-07-25 | 148 | 149 | 146 | 149 | 2,739,000 | 1,490 |
2005-07-22 | 149 | 149 | 146 | 146 | 2,668,000 | 1,460 |
2005-07-21 | 150 | 151 | 148 | 149 | 5,609,000 | 1,490 |
2005-07-20 | 150 | 151 | 147 | 150 | 9,819,000 | 1,500 |
2005-07-19 | 147 | 150 | 146 | 150 | 17,443,000 | 1,500 |
2005-07-15 | 146 | 147 | 144 | 146 | 4,002,000 | 1,460 |
2005-07-14 | 146 | 147 | 145 | 145 | 1,776,000 | 1,450 |
2005-07-13 | 145 | 146 | 144 | 144 | 1,893,000 | 1,440 |
2005-07-12 | 147 | 147 | 145 | 146 | 1,921,000 | 1,460 |
2005-07-11 | 147 | 148 | 146 | 147 | 3,190,000 | 1,470 |
2005-07-08 | 145 | 148 | 144 | 146 | 8,883,000 | 1,460 |
2005-07-07 | 144 | 147 | 143 | 146 | 12,076,000 | 1,460 |
2005-07-06 | 144 | 145 | 143 | 143 | 2,931,000 | 1,430 |
2005-07-05 | 143 | 146 | 142 | 143 | 8,806,000 | 1,430 |
2005-07-04 | 141 | 143 | 141 | 141 | 4,022,000 | 1,410 |
2005-07-01 | 141 | 141 | 139 | 140 | 2,193,000 | 1,400 |
2005-06-30 | 140 | 141 | 140 | 141 | 820,000 | 1,410 |
2005-06-29 | 142 | 142 | 140 | 141 | 1,341,000 | 1,410 |
2005-06-28 | 140 | 142 | 139 | 142 | 2,563,000 | 1,420 |
2005-06-27 | 140 | 140 | 139 | 140 | 1,040,000 | 1,400 |
2005-06-24 | 140 | 141 | 139 | 140 | 2,285,000 | 1,400 |
2005-06-23 | 143 | 143 | 140 | 140 | 1,889,000 | 1,400 |
2005-06-22 | 143 | 143 | 141 | 142 | 2,349,000 | 1,420 |
2005-06-21 | 140 | 144 | 139 | 143 | 6,150,000 | 1,430 |
2005-06-20 | 141 | 142 | 139 | 140 | 2,655,000 | 1,400 |
2005-06-17 | 139 | 141 | 138 | 140 | 5,788,000 | 1,400 |
2005-06-16 | 139 | 140 | 137 | 137 | 2,451,000 | 1,370 |
2005-06-15 | 138 | 139 | 137 | 139 | 4,350,000 | 1,390 |
2005-06-14 | 134 | 138 | 133 | 137 | 7,875,000 | 1,370 |
2005-06-13 | 135 | 135 | 133 | 134 | 2,270,000 | 1,340 |
2005-06-10 | 132 | 135 | 132 | 134 | 6,701,000 | 1,340 |
2005-06-09 | 133 | 134 | 132 | 132 | 1,297,000 | 1,320 |
2005-06-08 | 134 | 136 | 133 | 134 | 3,836,000 | 1,340 |
2005-06-07 | 133 | 136 | 133 | 134 | 4,262,000 | 1,340 |
2005-06-06 | 132 | 133 | 131 | 133 | 1,017,000 | 1,330 |
2005-06-03 | 132 | 133 | 130 | 133 | 1,445,000 | 1,330 |
2005-06-02 | 133 | 134 | 132 | 132 | 1,423,000 | 1,320 |
2005-06-01 | 131 | 133 | 131 | 132 | 2,020,000 | 1,320 |
2005-05-31 | 130 | 132 | 129 | 132 | 1,480,000 | 1,320 |
2005-05-30 | 131 | 132 | 128 | 130 | 4,310,000 | 1,300 |
2005-05-27 | 131 | 132 | 129 | 130 | 2,913,000 | 1,300 |
2005-05-26 | 132 | 132 | 129 | 131 | 3,127,000 | 1,310 |
2005-05-25 | 136 | 136 | 131 | 131 | 1,934,000 | 1,310 |
2005-05-24 | 139 | 140 | 135 | 135 | 2,204,000 | 1,350 |
2005-05-23 | 136 | 140 | 135 | 140 | 2,343,000 | 1,400 |
2005-05-20 | 136 | 137 | 135 | 135 | 1,617,000 | 1,350 |
2005-05-19 | 136 | 137 | 134 | 136 | 3,264,000 | 1,360 |
2005-05-18 | 135 | 135 | 132 | 133 | 2,329,000 | 1,330 |
2005-05-17 | 139 | 141 | 132 | 133 | 3,199,000 | 1,330 |
2005-05-16 | 139 | 144 | 137 | 137 | 8,190,000 | 1,370 |
2005-05-13 | 136 | 139 | 135 | 135 | 2,527,000 | 1,350 |
2005-05-12 | 138 | 139 | 137 | 137 | 1,252,000 | 1,370 |
2005-05-11 | 140 | 140 | 137 | 139 | 1,106,000 | 1,390 |
2005-05-10 | 141 | 141 | 139 | 140 | 1,564,000 | 1,400 |
2005-05-09 | 142 | 142 | 139 | 139 | 2,315,000 | 1,390 |
2005-05-06 | 138 | 140 | 137 | 140 | 2,782,000 | 1,400 |
2005-05-02 | 135 | 137 | 134 | 135 | 1,330,000 | 1,350 |
2005-04-28 | 134 | 135 | 132 | 135 | 1,179,000 | 1,350 |
2005-04-27 | 133 | 135 | 133 | 133 | 1,275,000 | 1,330 |
2005-04-26 | 136 | 136 | 134 | 134 | 1,332,000 | 1,340 |
2005-04-25 | 133 | 136 | 132 | 134 | 1,748,000 | 1,340 |
2005-04-22 | 134 | 135 | 132 | 132 | 2,373,000 | 1,320 |
2005-04-21 | 131 | 133 | 128 | 132 | 3,200,000 | 1,320 |
2005-04-20 | 133 | 135 | 132 | 134 | 2,989,000 | 1,340 |
2005-04-19 | 129 | 133 | 129 | 132 | 4,227,000 | 1,320 |
2005-04-18 | 129 | 130 | 127 | 129 | 4,108,000 | 1,290 |
2005-04-15 | 135 | 136 | 133 | 134 | 2,899,000 | 1,340 |
2005-04-14 | 136 | 139 | 136 | 138 | 1,811,000 | 1,380 |
2005-04-13 | 140 | 141 | 137 | 138 | 2,307,000 | 1,380 |
2005-04-12 | 140 | 143 | 139 | 140 | 2,281,000 | 1,400 |
2005-04-11 | 142 | 143 | 140 | 140 | 2,032,000 | 1,400 |
2005-04-08 | 144 | 145 | 142 | 143 | 2,020,000 | 1,430 |
2005-04-07 | 144 | 145 | 142 | 143 | 2,059,000 | 1,430 |
2005-04-06 | 146 | 146 | 144 | 144 | 2,416,000 | 1,440 |
2005-04-05 | 144 | 146 | 143 | 146 | 2,953,000 | 1,460 |
2005-04-04 | 143 | 145 | 142 | 143 | 1,519,000 | 1,430 |
2005-04-01 | 141 | 144 | 140 | 144 | 2,320,000 | 1,440 |
2005-03-31 | 141 | 143 | 141 | 143 | 1,919,000 | 1,430 |
2005-03-30 | 142 | 143 | 137 | 139 | 3,763,000 | 1,390 |
2005-03-29 | 145 | 148 | 142 | 144 | 2,700,000 | 1,440 |
2005-03-28 | 143 | 146 | 141 | 146 | 2,022,000 | 1,460 |
2005-03-25 | 149 | 150 | 143 | 146 | 4,574,000 | 1,460 |
2005-03-24 | 151 | 151 | 149 | 149 | 2,392,000 | 1,490 |
2005-03-23 | 151 | 152 | 148 | 151 | 3,539,000 | 1,510 |
2005-03-22 | 149 | 152 | 147 | 151 | 4,593,000 | 1,510 |
2005-03-18 | 149 | 150 | 148 | 148 | 2,858,000 | 1,480 |
2005-03-17 | 148 | 149 | 146 | 149 | 2,631,000 | 1,490 |
2005-03-16 | 149 | 150 | 147 | 150 | 2,579,000 | 1,500 |
2005-03-15 | 152 | 152 | 148 | 150 | 3,585,000 | 1,500 |
2005-03-14 | 151 | 153 | 150 | 151 | 4,937,000 | 1,510 |
2005-03-11 | 147 | 152 | 147 | 151 | 15,235,000 | 1,510 |
2005-03-10 | 148 | 150 | 145 | 145 | 10,407,000 | 1,450 |
2005-03-09 | 144 | 149 | 143 | 148 | 13,834,000 | 1,480 |
2005-03-08 | 143 | 144 | 142 | 142 | 5,340,000 | 1,420 |
2005-03-07 | 144 | 145 | 142 | 142 | 5,461,000 | 1,420 |
2005-03-04 | 142 | 143 | 141 | 142 | 4,509,000 | 1,420 |
2005-03-03 | 144 | 145 | 142 | 143 | 2,899,000 | 1,430 |
2005-03-02 | 146 | 147 | 144 | 144 | 5,127,000 | 1,440 |
2005-03-01 | 144 | 146 | 143 | 146 | 6,356,000 | 1,460 |
2005-02-28 | 146 | 147 | 143 | 145 | 10,640,000 | 1,450 |
2005-02-25 | 135 | 145 | 135 | 142 | 29,633,000 | 1,420 |
2005-02-24 | 134 | 135 | 133 | 134 | 1,396,000 | 1,340 |
2005-02-23 | 131 | 134 | 131 | 134 | 2,100,000 | 1,340 |
2005-02-22 | 136 | 136 | 134 | 134 | 1,134,000 | 1,340 |
2005-02-21 | 134 | 136 | 133 | 135 | 2,624,000 | 1,350 |
2005-02-18 | 133 | 133 | 131 | 132 | 2,568,000 | 1,320 |
2005-02-17 | 133 | 134 | 133 | 133 | 953,000 | 1,330 |
2005-02-16 | 136 | 137 | 134 | 134 | 3,050,000 | 1,340 |
2005-02-15 | 135 | 138 | 135 | 137 | 4,887,000 | 1,370 |
2005-02-14 | 136 | 137 | 135 | 135 | 3,061,000 | 1,350 |
2005-02-10 | 136 | 137 | 133 | 136 | 6,125,000 | 1,360 |
2005-02-09 | 135 | 137 | 134 | 137 | 9,733,000 | 1,370 |
2005-02-08 | 133 | 136 | 133 | 134 | 6,829,000 | 1,340 |
2005-02-07 | 133 | 134 | 132 | 132 | 3,316,000 | 1,320 |
2005-02-04 | 134 | 134 | 131 | 133 | 3,794,000 | 1,330 |
2005-02-03 | 136 | 137 | 133 | 135 | 4,575,000 | 1,350 |
2005-02-02 | 131 | 135 | 131 | 135 | 11,411,000 | 1,350 |
2005-02-01 | 131 | 133 | 130 | 130 | 7,789,000 | 1,300 |
2005-01-31 | 131 | 132 | 129 | 131 | 5,977,000 | 1,310 |
2005-01-28 | 129 | 131 | 127 | 131 | 11,804,000 | 1,310 |
2005-01-27 | 125 | 130 | 125 | 129 | 17,588,000 | 1,290 |
2005-01-26 | 125 | 126 | 124 | 125 | 1,760,000 | 1,250 |
2005-01-25 | 125 | 126 | 124 | 126 | 1,715,000 | 1,260 |
2005-01-24 | 124 | 126 | 123 | 125 | 2,157,000 | 1,250 |
2005-01-21 | 123 | 125 | 123 | 125 | 1,312,000 | 1,250 |
2005-01-20 | 125 | 126 | 123 | 125 | 4,087,000 | 1,250 |
2005-01-19 | 126 | 127 | 125 | 126 | 2,336,000 | 1,260 |
2005-01-18 | 126 | 128 | 125 | 126 | 3,398,000 | 1,260 |
2005-01-17 | 127 | 128 | 125 | 126 | 3,956,000 | 1,260 |
2005-01-14 | 125 | 128 | 124 | 127 | 8,263,000 | 1,270 |
2005-01-13 | 126 | 127 | 125 | 125 | 5,321,000 | 1,250 |
2005-01-12 | 124 | 129 | 123 | 128 | 13,663,000 | 1,280 |
2005-01-11 | 123 | 124 | 122 | 124 | 3,219,000 | 1,240 |
2005-01-07 | 126 | 126 | 122 | 123 | 4,403,000 | 1,230 |
2005-01-06 | 122 | 126 | 122 | 125 | 13,915,000 | 1,250 |
2005-01-05 | 119 | 122 | 118 | 122 | 10,942,000 | 1,220 |
2005-01-04 | 117 | 119 | 116 | 118 | 2,008,000 | 1,180 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株