5715 古河機械金属(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 90 | 91 | 90 | 91 | 1,000,000 | 910 |
| 2008-12-29 | 90 | 91 | 90 | 90 | 618,000 | 900 |
| 2008-12-26 | 91 | 93 | 90 | 91 | 550,000 | 910 |
| 2008-12-25 | 92 | 92 | 90 | 91 | 757,000 | 910 |
| 2008-12-24 | 89 | 90 | 89 | 90 | 1,110,000 | 900 |
| 2008-12-22 | 91 | 92 | 90 | 91 | 1,343,000 | 910 |
| 2008-12-19 | 93 | 94 | 91 | 91 | 1,117,000 | 910 |
| 2008-12-18 | 91 | 94 | 91 | 94 | 1,239,000 | 940 |
| 2008-12-17 | 97 | 98 | 91 | 91 | 1,354,000 | 910 |
| 2008-12-16 | 97 | 97 | 95 | 96 | 1,038,000 | 960 |
| 2008-12-15 | 97 | 99 | 96 | 98 | 2,095,000 | 980 |
| 2008-12-12 | 94 | 98 | 93 | 94 | 4,513,000 | 940 |
| 2008-12-11 | 94 | 99 | 93 | 99 | 3,319,000 | 990 |
| 2008-12-10 | 90 | 96 | 89 | 95 | 2,341,000 | 950 |
| 2008-12-09 | 91 | 92 | 89 | 91 | 1,674,000 | 910 |
| 2008-12-08 | 87 | 91 | 87 | 91 | 1,874,000 | 910 |
| 2008-12-05 | 86 | 88 | 85 | 86 | 1,898,000 | 860 |
| 2008-12-04 | 92 | 94 | 86 | 87 | 2,353,000 | 870 |
| 2008-12-03 | 93 | 95 | 91 | 91 | 1,805,000 | 910 |
| 2008-12-02 | 93 | 96 | 91 | 92 | 2,961,000 | 920 |
| 2008-12-01 | 97 | 102 | 95 | 98 | 4,555,000 | 980 |
| 2008-11-28 | 88 | 96 | 88 | 96 | 3,196,000 | 960 |
| 2008-11-27 | 88 | 90 | 88 | 88 | 914,000 | 880 |
| 2008-11-26 | 90 | 91 | 86 | 88 | 1,038,000 | 880 |
| 2008-11-25 | 93 | 93 | 87 | 91 | 1,689,000 | 910 |
| 2008-11-21 | 78 | 89 | 77 | 87 | 2,281,000 | 870 |
| 2008-11-20 | 84 | 86 | 81 | 81 | 1,484,000 | 810 |
| 2008-11-19 | 91 | 93 | 86 | 88 | 1,518,000 | 880 |
| 2008-11-18 | 87 | 92 | 87 | 92 | 2,120,000 | 920 |
| 2008-11-17 | 85 | 90 | 84 | 88 | 1,354,000 | 880 |
| 2008-11-14 | 88 | 90 | 86 | 86 | 2,026,000 | 860 |
| 2008-11-13 | 85 | 86 | 84 | 84 | 1,647,000 | 840 |
| 2008-11-12 | 88 | 90 | 87 | 87 | 1,411,000 | 870 |
| 2008-11-11 | 88 | 90 | 87 | 88 | 1,526,000 | 880 |
| 2008-11-10 | 92 | 94 | 90 | 91 | 2,361,000 | 910 |
| 2008-11-07 | 91 | 94 | 89 | 90 | 3,523,000 | 900 |
| 2008-11-06 | 100 | 101 | 97 | 98 | 2,771,000 | 980 |
| 2008-11-05 | 104 | 104 | 100 | 104 | 3,102,000 | 1,040 |
| 2008-11-04 | 98 | 99 | 96 | 99 | 1,732,000 | 990 |
| 2008-10-31 | 97 | 101 | 94 | 94 | 2,515,000 | 940 |
| 2008-10-30 | 92 | 102 | 89 | 102 | 3,153,000 | 1,020 |
| 2008-10-29 | 95 | 96 | 85 | 91 | 3,279,000 | 910 |
| 2008-10-28 | 78 | 88 | 76 | 88 | 2,446,000 | 880 |
| 2008-10-27 | 83 | 85 | 78 | 79 | 4,366,000 | 790 |
| 2008-10-24 | 90 | 91 | 82 | 82 | 2,724,000 | 820 |
| 2008-10-23 | 93 | 94 | 87 | 92 | 3,935,000 | 920 |
| 2008-10-22 | 99 | 100 | 94 | 94 | 2,202,000 | 940 |
| 2008-10-21 | 104 | 104 | 101 | 101 | 2,323,000 | 1,010 |
| 2008-10-20 | 99 | 101 | 97 | 100 | 2,242,000 | 1,000 |
| 2008-10-17 | 99 | 101 | 94 | 99 | 2,623,000 | 990 |
| 2008-10-16 | 97 | 100 | 94 | 94 | 3,158,000 | 940 |
| 2008-10-15 | 106 | 111 | 105 | 110 | 2,233,000 | 1,100 |
| 2008-10-14 | 115 | 115 | 101 | 114 | 3,063,000 | 1,140 |
| 2008-10-10 | 80 | 89 | 79 | 85 | 5,957,000 | 850 |
| 2008-10-09 | 98 | 102 | 94 | 95 | 3,437,000 | 950 |
| 2008-10-08 | 112 | 113 | 96 | 96 | 3,816,000 | 960 |
| 2008-10-07 | 109 | 121 | 109 | 116 | 2,320,000 | 1,160 |
| 2008-10-06 | 133 | 133 | 123 | 124 | 1,970,000 | 1,240 |
| 2008-10-03 | 140 | 144 | 139 | 139 | 1,488,000 | 1,390 |
| 2008-10-02 | 150 | 151 | 145 | 145 | 1,153,000 | 1,450 |
| 2008-10-01 | 149 | 152 | 147 | 152 | 1,687,000 | 1,520 |
| 2008-09-30 | 142 | 148 | 142 | 146 | 1,133,000 | 1,460 |
| 2008-09-29 | 151 | 155 | 151 | 152 | 1,104,000 | 1,520 |
| 2008-09-26 | 156 | 158 | 153 | 154 | 1,531,000 | 1,540 |
| 2008-09-25 | 158 | 160 | 153 | 159 | 1,123,000 | 1,590 |
| 2008-09-24 | 157 | 162 | 156 | 162 | 1,902,000 | 1,620 |
| 2008-09-22 | 165 | 166 | 159 | 160 | 1,457,000 | 1,600 |
| 2008-09-19 | 156 | 159 | 154 | 159 | 1,773,000 | 1,590 |
| 2008-09-18 | 146 | 154 | 145 | 152 | 1,264,000 | 1,520 |
| 2008-09-17 | 156 | 158 | 148 | 150 | 2,329,000 | 1,500 |
| 2008-09-16 | 149 | 154 | 149 | 152 | 2,578,000 | 1,520 |
| 2008-09-12 | 166 | 167 | 163 | 165 | 3,060,000 | 1,650 |
| 2008-09-11 | 166 | 167 | 162 | 162 | 964,000 | 1,620 |
| 2008-09-10 | 167 | 169 | 165 | 168 | 1,562,000 | 1,680 |
| 2008-09-09 | 171 | 171 | 168 | 169 | 1,548,000 | 1,690 |
| 2008-09-08 | 169 | 172 | 168 | 171 | 2,159,000 | 1,710 |
| 2008-09-05 | 169 | 169 | 165 | 165 | 1,586,000 | 1,650 |
| 2008-09-04 | 176 | 178 | 173 | 175 | 1,084,000 | 1,750 |
| 2008-09-03 | 180 | 181 | 176 | 178 | 985,000 | 1,780 |
| 2008-09-02 | 185 | 187 | 178 | 180 | 1,401,000 | 1,800 |
| 2008-09-01 | 184 | 186 | 184 | 184 | 645,000 | 1,840 |
| 2008-08-29 | 183 | 188 | 181 | 187 | 1,257,000 | 1,870 |
| 2008-08-28 | 184 | 184 | 178 | 180 | 929,000 | 1,800 |
| 2008-08-27 | 184 | 185 | 181 | 182 | 1,045,000 | 1,820 |
| 2008-08-26 | 182 | 183 | 181 | 181 | 1,004,000 | 1,810 |
| 2008-08-25 | 189 | 189 | 184 | 185 | 973,000 | 1,850 |
| 2008-08-22 | 188 | 190 | 185 | 186 | 742,000 | 1,860 |
| 2008-08-21 | 192 | 192 | 187 | 188 | 876,000 | 1,880 |
| 2008-08-20 | 185 | 192 | 185 | 191 | 857,000 | 1,910 |
| 2008-08-19 | 190 | 191 | 187 | 187 | 909,000 | 1,870 |
| 2008-08-18 | 189 | 196 | 188 | 195 | 1,166,000 | 1,950 |
| 2008-08-15 | 192 | 193 | 189 | 190 | 584,000 | 1,900 |
| 2008-08-14 | 189 | 193 | 189 | 191 | 842,000 | 1,910 |
| 2008-08-13 | 194 | 196 | 191 | 191 | 1,290,000 | 1,910 |
| 2008-08-12 | 198 | 198 | 193 | 195 | 1,138,000 | 1,950 |
| 2008-08-11 | 198 | 200 | 196 | 196 | 2,017,000 | 1,960 |
| 2008-08-08 | 192 | 197 | 189 | 195 | 3,188,000 | 1,950 |
| 2008-08-07 | 194 | 198 | 192 | 197 | 3,468,000 | 1,970 |
| 2008-08-06 | 180 | 194 | 179 | 194 | 4,933,000 | 1,940 |
| 2008-08-05 | 165 | 182 | 162 | 178 | 5,782,000 | 1,780 |
| 2008-08-04 | 169 | 171 | 166 | 167 | 1,029,000 | 1,670 |
| 2008-08-01 | 172 | 175 | 171 | 171 | 725,000 | 1,710 |
| 2008-07-31 | 175 | 177 | 173 | 174 | 1,479,000 | 1,740 |
| 2008-07-30 | 172 | 173 | 170 | 173 | 705,000 | 1,730 |
| 2008-07-29 | 170 | 171 | 168 | 171 | 801,000 | 1,710 |
| 2008-07-28 | 171 | 173 | 171 | 173 | 744,000 | 1,730 |
| 2008-07-25 | 174 | 175 | 170 | 170 | 1,016,000 | 1,700 |
| 2008-07-24 | 173 | 175 | 172 | 175 | 1,654,000 | 1,750 |
| 2008-07-23 | 173 | 174 | 170 | 172 | 1,219,000 | 1,720 |
| 2008-07-22 | 171 | 173 | 169 | 173 | 858,000 | 1,730 |
| 2008-07-18 | 168 | 171 | 166 | 167 | 926,000 | 1,670 |
| 2008-07-17 | 170 | 170 | 167 | 168 | 776,000 | 1,680 |
| 2008-07-16 | 167 | 168 | 165 | 168 | 923,000 | 1,680 |
| 2008-07-15 | 171 | 172 | 166 | 169 | 1,195,000 | 1,690 |
| 2008-07-14 | 170 | 176 | 169 | 172 | 839,000 | 1,720 |
| 2008-07-11 | 172 | 173 | 169 | 171 | 2,043,000 | 1,710 |
| 2008-07-10 | 168 | 172 | 168 | 170 | 1,028,000 | 1,700 |
| 2008-07-09 | 177 | 177 | 172 | 173 | 851,000 | 1,730 |
| 2008-07-08 | 178 | 178 | 172 | 172 | 1,447,000 | 1,720 |
| 2008-07-07 | 178 | 180 | 175 | 180 | 1,003,000 | 1,800 |
| 2008-07-04 | 178 | 180 | 177 | 179 | 1,184,000 | 1,790 |
| 2008-07-03 | 177 | 179 | 174 | 178 | 952,000 | 1,780 |
| 2008-07-02 | 183 | 184 | 179 | 179 | 1,388,000 | 1,790 |
| 2008-07-01 | 182 | 186 | 182 | 183 | 959,000 | 1,830 |
| 2008-06-30 | 183 | 184 | 182 | 183 | 477,000 | 1,830 |
| 2008-06-27 | 182 | 184 | 182 | 184 | 1,086,000 | 1,840 |
| 2008-06-26 | 189 | 190 | 185 | 185 | 807,000 | 1,850 |
| 2008-06-25 | 186 | 192 | 182 | 191 | 1,646,000 | 1,910 |
| 2008-06-24 | 184 | 186 | 183 | 185 | 922,000 | 1,850 |
| 2008-06-23 | 183 | 186 | 182 | 185 | 1,283,000 | 1,850 |
| 2008-06-20 | 195 | 195 | 186 | 188 | 1,440,000 | 1,880 |
| 2008-06-19 | 195 | 197 | 191 | 194 | 2,019,000 | 1,940 |
| 2008-06-18 | 186 | 200 | 186 | 197 | 5,586,000 | 1,970 |
| 2008-06-17 | 185 | 185 | 183 | 185 | 634,000 | 1,850 |
| 2008-06-16 | 183 | 185 | 181 | 184 | 780,000 | 1,840 |
| 2008-06-13 | 184 | 184 | 180 | 181 | 5,677,000 | 1,810 |
| 2008-06-12 | 181 | 183 | 181 | 182 | 1,079,000 | 1,820 |
| 2008-06-11 | 185 | 185 | 182 | 184 | 1,037,000 | 1,840 |
| 2008-06-10 | 189 | 189 | 183 | 183 | 1,138,000 | 1,830 |
| 2008-06-09 | 185 | 190 | 184 | 186 | 1,740,000 | 1,860 |
| 2008-06-06 | 191 | 197 | 188 | 193 | 3,703,000 | 1,930 |
| 2008-06-05 | 188 | 190 | 186 | 189 | 1,526,000 | 1,890 |
| 2008-06-04 | 181 | 187 | 181 | 186 | 1,222,000 | 1,860 |
| 2008-06-03 | 183 | 184 | 180 | 180 | 1,311,000 | 1,800 |
| 2008-06-02 | 184 | 187 | 182 | 185 | 683,000 | 1,850 |
| 2008-05-30 | 186 | 187 | 184 | 184 | 834,000 | 1,840 |
| 2008-05-29 | 180 | 184 | 179 | 183 | 1,112,000 | 1,830 |
| 2008-05-28 | 183 | 183 | 177 | 177 | 958,000 | 1,770 |
| 2008-05-27 | 183 | 185 | 181 | 181 | 831,000 | 1,810 |
| 2008-05-26 | 188 | 188 | 180 | 182 | 1,116,000 | 1,820 |
| 2008-05-23 | 187 | 189 | 186 | 187 | 643,000 | 1,870 |
| 2008-05-22 | 186 | 189 | 183 | 188 | 818,000 | 1,880 |
| 2008-05-21 | 190 | 191 | 186 | 188 | 1,172,000 | 1,880 |
| 2008-05-20 | 194 | 196 | 190 | 192 | 1,486,000 | 1,920 |
| 2008-05-19 | 195 | 196 | 193 | 195 | 1,026,000 | 1,950 |
| 2008-05-16 | 192 | 194 | 190 | 194 | 1,145,000 | 1,940 |
| 2008-05-15 | 187 | 192 | 187 | 192 | 1,201,000 | 1,920 |
| 2008-05-14 | 185 | 187 | 184 | 187 | 1,571,000 | 1,870 |
| 2008-05-13 | 183 | 185 | 180 | 183 | 1,722,000 | 1,830 |
| 2008-05-12 | 191 | 191 | 181 | 182 | 3,353,000 | 1,820 |
| 2008-05-09 | 197 | 198 | 188 | 192 | 2,634,000 | 1,920 |
| 2008-05-08 | 195 | 200 | 194 | 197 | 2,102,000 | 1,970 |
| 2008-05-07 | 192 | 196 | 191 | 196 | 1,274,000 | 1,960 |
| 2008-05-02 | 191 | 193 | 189 | 191 | 892,000 | 1,910 |
| 2008-05-01 | 188 | 192 | 188 | 188 | 1,752,000 | 1,880 |
| 2008-04-30 | 188 | 191 | 187 | 189 | 804,000 | 1,890 |
| 2008-04-28 | 190 | 192 | 187 | 189 | 977,000 | 1,890 |
| 2008-04-25 | 189 | 192 | 188 | 190 | 873,000 | 1,900 |
| 2008-04-24 | 187 | 188 | 186 | 187 | 520,000 | 1,870 |
| 2008-04-23 | 187 | 191 | 187 | 188 | 865,000 | 1,880 |
| 2008-04-22 | 186 | 190 | 186 | 187 | 871,000 | 1,870 |
| 2008-04-21 | 190 | 191 | 185 | 186 | 1,210,000 | 1,860 |
| 2008-04-18 | 190 | 191 | 189 | 190 | 569,000 | 1,900 |
| 2008-04-17 | 192 | 193 | 189 | 190 | 1,254,000 | 1,900 |
| 2008-04-16 | 185 | 191 | 184 | 190 | 1,381,000 | 1,900 |
| 2008-04-15 | 184 | 185 | 182 | 184 | 695,000 | 1,840 |
| 2008-04-14 | 182 | 184 | 181 | 183 | 671,000 | 1,830 |
| 2008-04-11 | 185 | 189 | 182 | 187 | 2,114,000 | 1,870 |
| 2008-04-10 | 185 | 185 | 180 | 182 | 1,268,000 | 1,820 |
| 2008-04-09 | 187 | 190 | 182 | 185 | 1,656,000 | 1,850 |
| 2008-04-08 | 187 | 189 | 185 | 185 | 554,000 | 1,850 |
| 2008-04-07 | 186 | 190 | 185 | 190 | 565,000 | 1,900 |
| 2008-04-04 | 189 | 189 | 187 | 188 | 549,000 | 1,880 |
| 2008-04-03 | 187 | 189 | 185 | 187 | 893,000 | 1,870 |
| 2008-04-02 | 189 | 191 | 188 | 189 | 1,098,000 | 1,890 |
| 2008-04-01 | 183 | 186 | 182 | 184 | 844,000 | 1,840 |
| 2008-03-31 | 188 | 189 | 181 | 183 | 925,000 | 1,830 |
| 2008-03-28 | 187 | 190 | 185 | 190 | 745,000 | 1,900 |
| 2008-03-27 | 185 | 189 | 184 | 189 | 836,000 | 1,890 |
| 2008-03-26 | 186 | 189 | 186 | 188 | 570,000 | 1,880 |
| 2008-03-25 | 192 | 192 | 187 | 191 | 1,147,000 | 1,910 |
| 2008-03-24 | 184 | 190 | 184 | 187 | 664,000 | 1,870 |
| 2008-03-21 | 179 | 185 | 179 | 185 | 911,000 | 1,850 |
| 2008-03-19 | 180 | 180 | 177 | 179 | 829,000 | 1,790 |
| 2008-03-18 | 170 | 174 | 168 | 173 | 1,163,000 | 1,730 |
| 2008-03-17 | 170 | 175 | 168 | 172 | 1,775,000 | 1,720 |
| 2008-03-14 | 185 | 185 | 177 | 178 | 5,210,000 | 1,780 |
| 2008-03-13 | 182 | 187 | 180 | 183 | 1,454,000 | 1,830 |
| 2008-03-12 | 192 | 192 | 186 | 187 | 1,431,000 | 1,870 |
| 2008-03-11 | 171 | 182 | 169 | 182 | 2,121,000 | 1,820 |
| 2008-03-10 | 188 | 188 | 178 | 178 | 1,464,000 | 1,780 |
| 2008-03-07 | 189 | 194 | 189 | 189 | 1,264,000 | 1,890 |
| 2008-03-06 | 193 | 198 | 191 | 196 | 1,286,000 | 1,960 |
| 2008-03-05 | 192 | 192 | 188 | 190 | 1,122,000 | 1,900 |
| 2008-03-04 | 194 | 199 | 190 | 193 | 1,819,000 | 1,930 |
| 2008-03-03 | 191 | 194 | 188 | 192 | 2,958,000 | 1,920 |
| 2008-02-29 | 206 | 207 | 200 | 201 | 2,575,000 | 2,010 |
| 2008-02-28 | 198 | 208 | 197 | 207 | 3,252,000 | 2,070 |
| 2008-02-27 | 200 | 201 | 198 | 199 | 1,137,000 | 1,990 |
| 2008-02-26 | 201 | 204 | 196 | 197 | 1,425,000 | 1,970 |
| 2008-02-25 | 197 | 200 | 195 | 199 | 2,621,000 | 1,990 |
| 2008-02-22 | 189 | 192 | 188 | 192 | 2,320,000 | 1,920 |
| 2008-02-21 | 187 | 194 | 186 | 192 | 1,764,000 | 1,920 |
| 2008-02-20 | 191 | 191 | 183 | 183 | 2,153,000 | 1,830 |
| 2008-02-19 | 192 | 194 | 187 | 192 | 1,120,000 | 1,920 |
| 2008-02-18 | 187 | 193 | 187 | 189 | 949,000 | 1,890 |
| 2008-02-15 | 181 | 189 | 179 | 187 | 1,395,000 | 1,870 |
| 2008-02-14 | 180 | 185 | 180 | 183 | 1,467,000 | 1,830 |
| 2008-02-13 | 176 | 180 | 174 | 175 | 1,035,000 | 1,750 |
| 2008-02-12 | 176 | 176 | 172 | 173 | 1,139,000 | 1,730 |
| 2008-02-08 | 178 | 183 | 175 | 175 | 2,391,000 | 1,750 |
| 2008-02-07 | 179 | 184 | 177 | 181 | 1,854,000 | 1,810 |
| 2008-02-06 | 190 | 191 | 181 | 181 | 2,628,000 | 1,810 |
| 2008-02-05 | 198 | 199 | 194 | 197 | 1,137,000 | 1,970 |
| 2008-02-04 | 201 | 203 | 197 | 199 | 1,573,000 | 1,990 |
| 2008-02-01 | 196 | 202 | 193 | 199 | 3,236,000 | 1,990 |
| 2008-01-31 | 182 | 195 | 182 | 195 | 1,646,000 | 1,950 |
| 2008-01-30 | 188 | 192 | 185 | 186 | 1,433,000 | 1,860 |
| 2008-01-29 | 185 | 189 | 182 | 189 | 1,534,000 | 1,890 |
| 2008-01-28 | 185 | 189 | 180 | 180 | 2,552,000 | 1,800 |
| 2008-01-25 | 181 | 190 | 180 | 190 | 2,480,000 | 1,900 |
| 2008-01-24 | 171 | 176 | 170 | 176 | 2,675,000 | 1,760 |
| 2008-01-23 | 165 | 170 | 165 | 167 | 2,784,000 | 1,670 |
| 2008-01-22 | 166 | 169 | 159 | 159 | 2,782,000 | 1,590 |
| 2008-01-21 | 178 | 180 | 173 | 173 | 1,576,000 | 1,730 |
| 2008-01-18 | 170 | 184 | 170 | 183 | 2,495,000 | 1,830 |
| 2008-01-17 | 174 | 180 | 171 | 180 | 2,583,000 | 1,800 |
| 2008-01-16 | 176 | 180 | 171 | 172 | 2,673,000 | 1,720 |
| 2008-01-15 | 196 | 197 | 185 | 185 | 1,892,000 | 1,850 |
| 2008-01-11 | 199 | 202 | 195 | 195 | 2,083,000 | 1,950 |
| 2008-01-10 | 206 | 207 | 198 | 199 | 1,186,000 | 1,990 |
| 2008-01-09 | 199 | 207 | 198 | 205 | 1,747,000 | 2,050 |
| 2008-01-08 | 201 | 207 | 201 | 206 | 1,487,000 | 2,060 |
| 2008-01-07 | 200 | 206 | 199 | 202 | 1,447,000 | 2,020 |
| 2008-01-04 | 212 | 213 | 202 | 204 | 1,412,000 | 2,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
