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
2005-12-303203213153172,027,0003,170
2005-12-293263263213214,070,0003,210
2005-12-283163233163223,278,0003,220
2005-12-273223233163184,480,0003,180
2005-12-263253313223225,609,0003,220
2005-12-223263273213254,233,0003,250
2005-12-213273293253275,582,0003,270
2005-12-203203283193274,810,0003,270
2005-12-193243263163205,165,0003,200
2005-12-163203333203238,786,0003,230
2005-12-1532533832532511,291,0003,250
2005-12-1434034932833424,349,0003,340
2005-12-1332934632634535,944,0003,450
2005-12-1231832431732416,557,0003,240
2005-12-0929831629731313,528,0003,130
2005-12-083063112983008,194,0003,000
2005-12-073143163083086,943,0003,080
2005-12-0631431630931212,416,0003,120
2005-12-0530531830531724,022,0003,170
2005-12-0230330430030310,083,0003,030
2005-12-0130230729830226,501,0003,020
2005-11-3030430529530330,201,0003,030
2005-11-2928329728229721,662,0002,970
2005-11-282852862812855,571,0002,850
2005-11-252782852762834,374,0002,830
2005-11-242912922802818,740,0002,810
2005-11-222882882832885,690,0002,880
2005-11-212872912832857,202,0002,850
2005-11-182902922822857,814,0002,850
2005-11-1728229227928816,900,0002,880
2005-11-1627128326528216,543,0002,820
2005-11-152702742692725,659,0002,720
2005-11-142852862712758,778,0002,750
2005-11-112822882782829,268,0002,820
2005-11-102892902762849,005,0002,840
2005-11-0929229929029120,910,0002,910
2005-11-0829529628128816,818,0002,880
2005-11-0729229328729329,029,0002,930
2005-11-0427828827328249,209,0002,820
2005-11-0225526925526827,079,0002,680
2005-11-012522552512545,653,0002,540
2005-10-312522542492505,885,0002,500
2005-10-282482492452475,906,0002,470
2005-10-272512542472498,644,0002,490
2005-10-262452512442498,736,0002,490
2005-10-252432472422436,969,0002,430
2005-10-242442442392412,887,0002,410
2005-10-212372442362425,367,0002,420
2005-10-2024324724024211,540,0002,420
2005-10-192442452372406,350,0002,400
2005-10-182352472352469,720,0002,460
2005-10-172442452362377,113,0002,370
2005-10-142522522422448,174,0002,440
2005-10-1325125324725116,074,0002,510
2005-10-1225726525325730,761,0002,570
2005-10-1124425824325526,330,0002,550
2005-10-0722424022323616,095,0002,360
2005-10-0622622922122313,259,0002,230
2005-10-052342402322339,122,0002,330
2005-10-0425225223924112,491,0002,410
2005-10-0323525123024919,196,0002,490
2005-09-3026126224524718,347,0002,470
2005-09-2926227225526327,919,0002,630
2005-09-2823825223825129,617,0002,510
2005-09-2722424022023330,264,0002,330
2005-09-2622022321622118,572,0002,210
2005-09-2220621320321111,298,0002,110
2005-09-2121021320621017,291,0002,100
2005-09-2020621020420823,643,0002,080
2005-09-1620620620020320,956,0002,030
2005-09-1519620519520533,248,0002,050
2005-09-1418919718819623,876,0001,960
2005-09-131891891871894,461,0001,890
2005-09-121911911881897,377,0001,890
2005-09-091861871841878,618,0001,870
2005-09-0818618718318610,170,0001,860
2005-09-0719019118218427,684,0001,840
2005-09-0618018818018534,224,0001,850
2005-09-051771781751783,231,0001,780
2005-09-021761771751762,022,0001,760
2005-09-011771791761766,823,0001,760
2005-08-311781791761763,221,0001,760
2005-08-301741791741787,521,0001,780
2005-08-291751751731733,332,0001,730
2005-08-261761771751753,207,0001,750
2005-08-251771781761773,222,0001,770
2005-08-241761791761793,753,0001,790
2005-08-231801821771775,900,0001,770
2005-08-221781811771809,695,0001,800
2005-08-191771771751774,274,0001,770
2005-08-181801811761778,161,0001,770
2005-08-1717818417717915,331,0001,790
2005-08-161791791761797,621,0001,790
2005-08-1517717917417813,178,0001,780
2005-08-1217017816917720,504,0001,770
2005-08-111711721681697,575,0001,690
2005-08-1017017316817118,782,0001,710
2005-08-0916116816116820,499,0001,680
2005-08-081551611551608,080,0001,600
2005-08-0516116215716210,080,0001,620
2005-08-041651651601628,778,0001,620
2005-08-0316316516116510,903,0001,650
2005-08-0216516716116217,421,0001,620
2005-08-0115816315716332,486,0001,630
2005-07-291531541511545,994,0001,540
2005-07-281511541501539,647,0001,530
2005-07-271481501481507,487,0001,500
2005-07-261481491471471,790,0001,470
2005-07-251481491461492,739,0001,490
2005-07-221491491461462,668,0001,460
2005-07-211501511481495,609,0001,490
2005-07-201501511471509,819,0001,500
2005-07-1914715014615017,443,0001,500
2005-07-151461471441464,002,0001,460
2005-07-141461471451451,776,0001,450
2005-07-131451461441441,893,0001,440
2005-07-121471471451461,921,0001,460
2005-07-111471481461473,190,0001,470
2005-07-081451481441468,883,0001,460
2005-07-0714414714314612,076,0001,460
2005-07-061441451431432,931,0001,430
2005-07-051431461421438,806,0001,430
2005-07-041411431411414,022,0001,410
2005-07-011411411391402,193,0001,400
2005-06-30140141140141820,0001,410
2005-06-291421421401411,341,0001,410
2005-06-281401421391422,563,0001,420
2005-06-271401401391401,040,0001,400
2005-06-241401411391402,285,0001,400
2005-06-231431431401401,889,0001,400
2005-06-221431431411422,349,0001,420
2005-06-211401441391436,150,0001,430
2005-06-201411421391402,655,0001,400
2005-06-171391411381405,788,0001,400
2005-06-161391401371372,451,0001,370
2005-06-151381391371394,350,0001,390
2005-06-141341381331377,875,0001,370
2005-06-131351351331342,270,0001,340
2005-06-101321351321346,701,0001,340
2005-06-091331341321321,297,0001,320
2005-06-081341361331343,836,0001,340
2005-06-071331361331344,262,0001,340
2005-06-061321331311331,017,0001,330
2005-06-031321331301331,445,0001,330
2005-06-021331341321321,423,0001,320
2005-06-011311331311322,020,0001,320
2005-05-311301321291321,480,0001,320
2005-05-301311321281304,310,0001,300
2005-05-271311321291302,913,0001,300
2005-05-261321321291313,127,0001,310
2005-05-251361361311311,934,0001,310
2005-05-241391401351352,204,0001,350
2005-05-231361401351402,343,0001,400
2005-05-201361371351351,617,0001,350
2005-05-191361371341363,264,0001,360
2005-05-181351351321332,329,0001,330
2005-05-171391411321333,199,0001,330
2005-05-161391441371378,190,0001,370
2005-05-131361391351352,527,0001,350
2005-05-121381391371371,252,0001,370
2005-05-111401401371391,106,0001,390
2005-05-101411411391401,564,0001,400
2005-05-091421421391392,315,0001,390
2005-05-061381401371402,782,0001,400
2005-05-021351371341351,330,0001,350
2005-04-281341351321351,179,0001,350
2005-04-271331351331331,275,0001,330
2005-04-261361361341341,332,0001,340
2005-04-251331361321341,748,0001,340
2005-04-221341351321322,373,0001,320
2005-04-211311331281323,200,0001,320
2005-04-201331351321342,989,0001,340
2005-04-191291331291324,227,0001,320
2005-04-181291301271294,108,0001,290
2005-04-151351361331342,899,0001,340
2005-04-141361391361381,811,0001,380
2005-04-131401411371382,307,0001,380
2005-04-121401431391402,281,0001,400
2005-04-111421431401402,032,0001,400
2005-04-081441451421432,020,0001,430
2005-04-071441451421432,059,0001,430
2005-04-061461461441442,416,0001,440
2005-04-051441461431462,953,0001,460
2005-04-041431451421431,519,0001,430
2005-04-011411441401442,320,0001,440
2005-03-311411431411431,919,0001,430
2005-03-301421431371393,763,0001,390
2005-03-291451481421442,700,0001,440
2005-03-281431461411462,022,0001,460
2005-03-251491501431464,574,0001,460
2005-03-241511511491492,392,0001,490
2005-03-231511521481513,539,0001,510
2005-03-221491521471514,593,0001,510
2005-03-181491501481482,858,0001,480
2005-03-171481491461492,631,0001,490
2005-03-161491501471502,579,0001,500
2005-03-151521521481503,585,0001,500
2005-03-141511531501514,937,0001,510
2005-03-1114715214715115,235,0001,510
2005-03-1014815014514510,407,0001,450
2005-03-0914414914314813,834,0001,480
2005-03-081431441421425,340,0001,420
2005-03-071441451421425,461,0001,420
2005-03-041421431411424,509,0001,420
2005-03-031441451421432,899,0001,430
2005-03-021461471441445,127,0001,440
2005-03-011441461431466,356,0001,460
2005-02-2814614714314510,640,0001,450
2005-02-2513514513514229,633,0001,420
2005-02-241341351331341,396,0001,340
2005-02-231311341311342,100,0001,340
2005-02-221361361341341,134,0001,340
2005-02-211341361331352,624,0001,350
2005-02-181331331311322,568,0001,320
2005-02-17133134133133953,0001,330
2005-02-161361371341343,050,0001,340
2005-02-151351381351374,887,0001,370
2005-02-141361371351353,061,0001,350
2005-02-101361371331366,125,0001,360
2005-02-091351371341379,733,0001,370
2005-02-081331361331346,829,0001,340
2005-02-071331341321323,316,0001,320
2005-02-041341341311333,794,0001,330
2005-02-031361371331354,575,0001,350
2005-02-0213113513113511,411,0001,350
2005-02-011311331301307,789,0001,300
2005-01-311311321291315,977,0001,310
2005-01-2812913112713111,804,0001,310
2005-01-2712513012512917,588,0001,290
2005-01-261251261241251,760,0001,250
2005-01-251251261241261,715,0001,260
2005-01-241241261231252,157,0001,250
2005-01-211231251231251,312,0001,250
2005-01-201251261231254,087,0001,250
2005-01-191261271251262,336,0001,260
2005-01-181261281251263,398,0001,260
2005-01-171271281251263,956,0001,260
2005-01-141251281241278,263,0001,270
2005-01-131261271251255,321,0001,250
2005-01-1212412912312813,663,0001,280
2005-01-111231241221243,219,0001,240
2005-01-071261261221234,403,0001,230
2005-01-0612212612212513,915,0001,250
2005-01-0511912211812210,942,0001,220
2005-01-041171191161182,008,0001,180

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