1. HOME >
  2. 株価時系列 >
  3. 5715 >
  4. 2007年

5715 古河機械金属(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28218220217217506,0002,170
2007-12-27221224221223996,0002,230
2007-12-26221226220226816,0002,260
2007-12-252202232182211,454,0002,210
2007-12-212112182112162,560,0002,160
2007-12-202202202122131,615,0002,130
2007-12-192212252202211,724,0002,210
2007-12-182202242182222,518,0002,220
2007-12-172282302222251,345,0002,250
2007-12-142342382312333,551,0002,330
2007-12-132402422352351,630,0002,350
2007-12-122362432352421,772,0002,420
2007-12-112382422372411,412,0002,410
2007-12-102392392362381,399,0002,380
2007-12-072372422352392,966,0002,390
2007-12-062352372322371,129,0002,370
2007-12-052352352312331,567,0002,330
2007-12-042392412352361,166,0002,360
2007-12-032452482392401,266,0002,400
2007-11-302392472392462,408,0002,460
2007-11-292382422372421,477,0002,420
2007-11-282352382322331,114,0002,330
2007-11-272312402312371,787,0002,370
2007-11-262332392302361,738,0002,360
2007-11-222312342282322,520,0002,320
2007-11-212362392332331,953,0002,330
2007-11-202332412292403,329,0002,400
2007-11-192442472382392,129,0002,390
2007-11-162462482412472,187,0002,470
2007-11-152472542472521,293,0002,520
2007-11-142462502452481,520,0002,480
2007-11-132402442382442,052,0002,440
2007-11-122472472402443,252,0002,440
2007-11-092502562492503,210,0002,500
2007-11-082522532482533,503,0002,530
2007-11-072682712562597,552,0002,590
2007-11-062552682532674,479,0002,670
2007-11-052592592542552,050,0002,550
2007-11-022592652572632,990,0002,630
2007-11-012592642582642,707,0002,640
2007-10-312582592552571,535,0002,570
2007-10-302612612562591,745,0002,590
2007-10-292562602552601,753,0002,600
2007-10-262552552522541,407,0002,540
2007-10-252532552522552,092,0002,550
2007-10-242512552492512,367,0002,510
2007-10-23251253249250986,0002,500
2007-10-222502512482492,951,0002,490
2007-10-192562562532551,822,0002,550
2007-10-182562582542581,142,0002,580
2007-10-172572582512552,391,0002,550
2007-10-162632632572572,737,0002,570
2007-10-152622672612644,141,0002,640
2007-10-122612622602601,667,0002,600
2007-10-112572632542621,804,0002,620
2007-10-102582592562591,507,0002,590
2007-10-092552582542571,289,0002,570
2007-10-052542552522541,479,0002,540
2007-10-042572592552551,501,0002,550
2007-10-032532602502602,239,0002,600
2007-10-022582592542541,462,0002,540
2007-10-012502542492541,596,0002,540
2007-09-282562572532531,317,0002,530
2007-09-272532572522573,246,0002,570
2007-09-262462522452512,594,0002,510
2007-09-252452472382473,017,0002,470
2007-09-212402452392454,038,0002,450
2007-09-202382432372414,393,0002,410
2007-09-192312352292351,946,0002,350
2007-09-182302302262271,534,0002,270
2007-09-142242312242305,035,0002,300
2007-09-132262272232241,221,0002,240
2007-09-122302322262281,953,0002,280
2007-09-112282292222281,727,0002,280
2007-09-102272292262271,679,0002,270
2007-09-072352392332352,270,0002,350
2007-09-062302382282382,541,0002,380
2007-09-052422432352352,296,0002,350
2007-09-042372442342412,600,0002,410
2007-09-032372382342361,199,0002,360
2007-08-312302382292372,151,0002,370
2007-08-302352352302301,971,0002,300
2007-08-292252302242301,569,0002,300
2007-08-282312352312331,933,0002,330
2007-08-272402412362381,975,0002,380
2007-08-242402412372382,965,0002,380
2007-08-232362412352404,049,0002,400
2007-08-222282322262312,848,0002,310
2007-08-212262332242323,427,0002,320
2007-08-202222312222274,577,0002,270
2007-08-172362362162165,512,0002,160
2007-08-162392442312414,800,0002,410
2007-08-152492512452463,110,0002,460
2007-08-142502572502573,182,0002,570
2007-08-132482592452536,743,0002,530
2007-08-102462472342388,013,0002,380
2007-08-092532572502536,974,0002,530
2007-08-082562612492504,684,0002,500
2007-08-072602622582602,929,0002,600
2007-08-062592632572585,032,0002,580
2007-08-0325427625326413,119,0002,640
2007-08-022542552472514,432,0002,510
2007-08-012542582522532,029,0002,530
2007-07-312612632562572,487,0002,570
2007-07-302542612542602,826,0002,600
2007-07-272532582522583,431,0002,580
2007-07-262652672622631,952,0002,630
2007-07-252642692632673,035,0002,670
2007-07-242732732662693,193,0002,690
2007-07-232732752712742,236,0002,740
2007-07-202792812752765,853,0002,760
2007-07-192732772712772,044,0002,770
2007-07-182742762712722,069,0002,720
2007-07-172732762722751,809,0002,750
2007-07-132732762722742,087,0002,740
2007-07-122762782702712,194,0002,710
2007-07-112772772732751,752,0002,750
2007-07-102782812752802,683,0002,800
2007-07-092792822742765,325,0002,760
2007-07-062702802702798,614,0002,790
2007-07-052682722682711,655,0002,710
2007-07-042682712672681,535,0002,680
2007-07-032712732692702,380,0002,700
2007-07-022692722682712,505,0002,710
2007-06-292682702672681,342,0002,680
2007-06-282642682642681,302,0002,680
2007-06-272662672622631,651,0002,630
2007-06-262672692652671,202,0002,670
2007-06-252702732672672,325,0002,670
2007-06-222722752722731,391,0002,730
2007-06-212712762712742,067,0002,740
2007-06-202752762722732,014,0002,730
2007-06-192772792742762,487,0002,760
2007-06-182752772722751,934,0002,750
2007-06-152692752672733,775,0002,730
2007-06-142662682662671,308,0002,670
2007-06-132632652612641,893,0002,640
2007-06-122682702652661,488,0002,660
2007-06-112742752652672,884,0002,670
2007-06-082752762712716,430,0002,710
2007-06-072752772732773,087,0002,770
2007-06-062722792702773,559,0002,770
2007-06-052742752712722,959,0002,720
2007-06-042752772722744,877,0002,740
2007-06-012672722652705,117,0002,700
2007-05-312642682622674,092,0002,670
2007-05-302642662602612,413,0002,610
2007-05-292652672622642,317,0002,640
2007-05-282622682612674,004,0002,670
2007-05-252602612572592,609,0002,590
2007-05-242582662572645,684,0002,640
2007-05-232602612562561,874,0002,560
2007-05-222572602552592,967,0002,590
2007-05-212532572522563,450,0002,560
2007-05-182582592502534,258,0002,530
2007-05-172592622572574,420,0002,570
2007-05-162612642522567,624,0002,560
2007-05-152662672612626,002,0002,620
2007-05-1428128326927110,957,0002,710
2007-05-1129730027727915,297,0002,790
2007-05-103003022963019,674,0003,010
2007-05-0929230029129910,226,0002,990
2007-05-082952992912926,811,0002,920
2007-05-072902952892938,379,0002,930
2007-05-022832872822852,905,0002,850
2007-05-012832842812812,544,0002,810
2007-04-272782852782832,290,0002,830
2007-04-262772812752804,098,0002,800
2007-04-252832842762763,405,0002,760
2007-04-242852862812842,486,0002,840
2007-04-232862882842872,555,0002,870
2007-04-202882892842862,179,0002,860
2007-04-192872912832875,205,0002,870
2007-04-182842892832883,857,0002,880
2007-04-172842872832843,280,0002,840
2007-04-162852852812833,070,0002,830
2007-04-132912912832834,327,0002,830
2007-04-122872912862894,756,0002,890
2007-04-112912932862864,973,0002,860
2007-04-102872922852916,667,0002,910
2007-04-092862882832874,057,0002,870
2007-04-062882892842852,113,0002,850
2007-04-052882902852873,388,0002,870
2007-04-042902922862885,008,0002,880
2007-04-032842892812874,190,0002,870
2007-04-022932942812827,808,0002,820
2007-03-302982982892934,024,0002,930
2007-03-292932982902973,722,0002,970
2007-03-282993012942974,316,0002,970
2007-03-273013052983008,057,0003,000
2007-03-263053063013054,253,0003,050
2007-03-233083093023045,081,0003,040
2007-03-223063083033056,586,0003,050
2007-03-2029931229430117,318,0003,010
2007-03-192902982882954,036,0002,950
2007-03-163003012912926,859,0002,920
2007-03-152963022942988,087,0002,980
2007-03-142943002902918,660,0002,910
2007-03-133093103033034,970,0003,030
2007-03-123103103063096,353,0003,090
2007-03-0930931030530710,465,0003,070
2007-03-0830130729830711,365,0003,070
2007-03-0731131129730014,351,0003,000
2007-03-0629330229330113,584,0003,010
2007-03-0530331028528821,806,0002,880
2007-03-0230031329730817,109,0003,080
2007-03-0131231329430319,821,0003,030
2007-02-2829531029330918,017,0003,090
2007-02-2733834331732036,711,0003,200
2007-02-2631433531333343,103,0003,330
2007-02-2330730930230913,008,0003,090
2007-02-2230831130130315,267,0003,030
2007-02-2130330729830221,549,0003,020
2007-02-2029730329330023,058,0003,000
2007-02-1928429828329623,472,0002,960
2007-02-162872882812838,395,0002,830
2007-02-152942942862897,715,0002,890
2007-02-1429429729029318,405,0002,930
2007-02-1328529328229112,265,0002,910
2007-02-092892902852866,500,0002,860
2007-02-082962962842889,461,0002,880
2007-02-0729229929029516,386,0002,950
2007-02-0628429228329112,838,0002,910
2007-02-0528929228428516,614,0002,850
2007-02-0227530027429443,381,0002,940
2007-02-012692722662724,252,0002,720
2007-01-312702712672692,669,0002,690
2007-01-302742752672694,433,0002,690
2007-01-292762762722734,640,0002,730
2007-01-262692722672723,007,0002,720
2007-01-252782782682705,052,0002,700
2007-01-2426927926827510,618,0002,750
2007-01-232652682642662,602,0002,660
2007-01-222672682652672,948,0002,670
2007-01-192632642612637,040,0002,630
2007-01-182642682612639,927,0002,630
2007-01-1726226425826312,308,0002,630
2007-01-162732732672696,085,0002,690
2007-01-152682742682745,091,0002,740
2007-01-122662672632663,357,0002,660
2007-01-112652662622643,889,0002,640
2007-01-102672672622643,552,0002,640
2007-01-092682692622676,405,0002,670
2007-01-052742742662674,205,0002,670
2007-01-042772792762761,317,0002,760

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