5715 古河機械金属(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 111 | 111 | 108 | 110 | 713,000 | 1,100 |
| 2009-12-29 | 109 | 110 | 107 | 110 | 1,048,000 | 1,100 |
| 2009-12-28 | 107 | 109 | 107 | 109 | 977,000 | 1,090 |
| 2009-12-25 | 111 | 112 | 108 | 108 | 929,000 | 1,080 |
| 2009-12-24 | 110 | 112 | 109 | 110 | 1,549,000 | 1,100 |
| 2009-12-22 | 108 | 109 | 105 | 109 | 1,060,000 | 1,090 |
| 2009-12-21 | 105 | 107 | 105 | 107 | 848,000 | 1,070 |
| 2009-12-18 | 104 | 105 | 103 | 105 | 623,000 | 1,050 |
| 2009-12-17 | 105 | 106 | 103 | 104 | 708,000 | 1,040 |
| 2009-12-16 | 102 | 105 | 102 | 105 | 730,000 | 1,050 |
| 2009-12-15 | 103 | 104 | 101 | 102 | 646,000 | 1,020 |
| 2009-12-14 | 103 | 103 | 101 | 102 | 480,000 | 1,020 |
| 2009-12-11 | 102 | 104 | 100 | 103 | 3,538,000 | 1,030 |
| 2009-12-10 | 106 | 107 | 100 | 100 | 1,381,000 | 1,000 |
| 2009-12-09 | 103 | 105 | 102 | 104 | 802,000 | 1,040 |
| 2009-12-08 | 104 | 106 | 104 | 105 | 1,277,000 | 1,050 |
| 2009-12-07 | 110 | 112 | 108 | 109 | 1,156,000 | 1,090 |
| 2009-12-04 | 107 | 108 | 105 | 107 | 916,000 | 1,070 |
| 2009-12-03 | 104 | 110 | 103 | 109 | 1,281,000 | 1,090 |
| 2009-12-02 | 102 | 104 | 100 | 103 | 920,000 | 1,030 |
| 2009-12-01 | 95 | 101 | 95 | 100 | 1,295,000 | 1,000 |
| 2009-11-30 | 97 | 99 | 96 | 97 | 1,061,000 | 970 |
| 2009-11-27 | 97 | 97 | 94 | 95 | 1,907,000 | 950 |
| 2009-11-26 | 100 | 102 | 99 | 100 | 633,000 | 1,000 |
| 2009-11-25 | 103 | 103 | 100 | 101 | 1,015,000 | 1,010 |
| 2009-11-24 | 103 | 105 | 101 | 101 | 846,000 | 1,010 |
| 2009-11-20 | 103 | 108 | 102 | 104 | 1,187,000 | 1,040 |
| 2009-11-19 | 109 | 109 | 105 | 107 | 1,264,000 | 1,070 |
| 2009-11-18 | 103 | 106 | 102 | 104 | 988,000 | 1,040 |
| 2009-11-17 | 112 | 112 | 102 | 102 | 2,010,000 | 1,020 |
| 2009-11-16 | 113 | 114 | 112 | 114 | 490,000 | 1,140 |
| 2009-11-13 | 116 | 119 | 110 | 114 | 1,710,000 | 1,140 |
| 2009-11-12 | 119 | 120 | 117 | 117 | 641,000 | 1,170 |
| 2009-11-11 | 118 | 123 | 118 | 120 | 663,000 | 1,200 |
| 2009-11-10 | 124 | 125 | 120 | 120 | 989,000 | 1,200 |
| 2009-11-09 | 125 | 126 | 123 | 123 | 549,000 | 1,230 |
| 2009-11-06 | 124 | 128 | 123 | 127 | 1,011,000 | 1,270 |
| 2009-11-05 | 129 | 130 | 123 | 125 | 2,179,000 | 1,250 |
| 2009-11-04 | 120 | 130 | 118 | 130 | 2,628,000 | 1,300 |
| 2009-11-02 | 116 | 121 | 115 | 117 | 1,223,000 | 1,170 |
| 2009-10-30 | 124 | 125 | 122 | 122 | 907,000 | 1,220 |
| 2009-10-29 | 122 | 123 | 120 | 122 | 1,411,000 | 1,220 |
| 2009-10-28 | 127 | 129 | 124 | 127 | 1,458,000 | 1,270 |
| 2009-10-27 | 126 | 127 | 124 | 127 | 1,131,000 | 1,270 |
| 2009-10-26 | 125 | 128 | 124 | 128 | 1,295,000 | 1,280 |
| 2009-10-23 | 124 | 125 | 123 | 124 | 599,000 | 1,240 |
| 2009-10-22 | 122 | 124 | 122 | 123 | 309,000 | 1,230 |
| 2009-10-21 | 124 | 124 | 122 | 124 | 731,000 | 1,240 |
| 2009-10-20 | 124 | 125 | 122 | 124 | 632,000 | 1,240 |
| 2009-10-19 | 121 | 122 | 119 | 122 | 572,000 | 1,220 |
| 2009-10-16 | 121 | 122 | 119 | 121 | 697,000 | 1,210 |
| 2009-10-15 | 122 | 123 | 120 | 121 | 1,126,000 | 1,210 |
| 2009-10-14 | 121 | 122 | 119 | 121 | 1,107,000 | 1,210 |
| 2009-10-13 | 124 | 124 | 121 | 122 | 917,000 | 1,220 |
| 2009-10-09 | 120 | 124 | 118 | 122 | 1,808,000 | 1,220 |
| 2009-10-08 | 120 | 122 | 118 | 119 | 1,202,000 | 1,190 |
| 2009-10-07 | 118 | 120 | 117 | 119 | 2,393,000 | 1,190 |
| 2009-10-06 | 118 | 119 | 116 | 117 | 823,000 | 1,170 |
| 2009-10-05 | 115 | 117 | 115 | 117 | 865,000 | 1,170 |
| 2009-10-02 | 118 | 119 | 114 | 116 | 1,187,000 | 1,160 |
| 2009-10-01 | 125 | 126 | 121 | 122 | 1,074,000 | 1,220 |
| 2009-09-30 | 127 | 128 | 125 | 126 | 636,000 | 1,260 |
| 2009-09-29 | 129 | 129 | 127 | 128 | 598,000 | 1,280 |
| 2009-09-28 | 129 | 129 | 125 | 125 | 931,000 | 1,250 |
| 2009-09-25 | 136 | 136 | 129 | 130 | 1,160,000 | 1,300 |
| 2009-09-24 | 135 | 136 | 134 | 136 | 1,038,000 | 1,360 |
| 2009-09-18 | 133 | 134 | 131 | 134 | 861,000 | 1,340 |
| 2009-09-17 | 131 | 134 | 130 | 133 | 1,393,000 | 1,330 |
| 2009-09-16 | 126 | 131 | 126 | 129 | 910,000 | 1,290 |
| 2009-09-15 | 128 | 130 | 124 | 126 | 1,644,000 | 1,260 |
| 2009-09-14 | 133 | 135 | 127 | 128 | 1,529,000 | 1,280 |
| 2009-09-11 | 137 | 137 | 134 | 134 | 3,297,000 | 1,340 |
| 2009-09-10 | 136 | 138 | 135 | 137 | 1,139,000 | 1,370 |
| 2009-09-09 | 134 | 135 | 133 | 133 | 481,000 | 1,330 |
| 2009-09-08 | 134 | 136 | 133 | 135 | 515,000 | 1,350 |
| 2009-09-07 | 134 | 136 | 133 | 136 | 775,000 | 1,360 |
| 2009-09-04 | 134 | 135 | 131 | 132 | 911,000 | 1,320 |
| 2009-09-03 | 136 | 136 | 133 | 133 | 1,507,000 | 1,330 |
| 2009-09-02 | 137 | 138 | 136 | 136 | 1,306,000 | 1,360 |
| 2009-09-01 | 136 | 139 | 135 | 139 | 919,000 | 1,390 |
| 2009-08-31 | 137 | 142 | 135 | 135 | 1,622,000 | 1,350 |
| 2009-08-28 | 136 | 138 | 135 | 138 | 1,622,000 | 1,380 |
| 2009-08-27 | 135 | 137 | 132 | 134 | 1,458,000 | 1,340 |
| 2009-08-26 | 135 | 135 | 132 | 135 | 826,000 | 1,350 |
| 2009-08-25 | 135 | 136 | 133 | 133 | 2,115,000 | 1,330 |
| 2009-08-24 | 133 | 135 | 132 | 134 | 1,749,000 | 1,340 |
| 2009-08-21 | 136 | 139 | 129 | 129 | 4,242,000 | 1,290 |
| 2009-08-20 | 134 | 136 | 130 | 134 | 2,488,000 | 1,340 |
| 2009-08-19 | 133 | 139 | 132 | 134 | 2,607,000 | 1,340 |
| 2009-08-18 | 131 | 132 | 128 | 131 | 1,312,000 | 1,310 |
| 2009-08-17 | 136 | 137 | 133 | 133 | 2,214,000 | 1,330 |
| 2009-08-14 | 131 | 138 | 129 | 137 | 6,038,000 | 1,370 |
| 2009-08-13 | 128 | 130 | 128 | 128 | 1,174,000 | 1,280 |
| 2009-08-12 | 127 | 129 | 126 | 128 | 878,000 | 1,280 |
| 2009-08-11 | 127 | 129 | 127 | 129 | 836,000 | 1,290 |
| 2009-08-10 | 129 | 129 | 126 | 127 | 1,298,000 | 1,270 |
| 2009-08-07 | 128 | 128 | 124 | 127 | 1,070,000 | 1,270 |
| 2009-08-06 | 122 | 129 | 122 | 127 | 1,757,000 | 1,270 |
| 2009-08-05 | 132 | 132 | 122 | 124 | 4,329,000 | 1,240 |
| 2009-08-04 | 133 | 135 | 131 | 132 | 2,387,000 | 1,320 |
| 2009-08-03 | 130 | 132 | 129 | 132 | 2,734,000 | 1,320 |
| 2009-07-31 | 127 | 129 | 125 | 129 | 2,007,000 | 1,290 |
| 2009-07-30 | 126 | 126 | 123 | 124 | 570,000 | 1,240 |
| 2009-07-29 | 125 | 127 | 124 | 127 | 986,000 | 1,270 |
| 2009-07-28 | 126 | 128 | 126 | 127 | 1,594,000 | 1,270 |
| 2009-07-27 | 127 | 128 | 123 | 126 | 2,267,000 | 1,260 |
| 2009-07-24 | 125 | 126 | 122 | 124 | 1,601,000 | 1,240 |
| 2009-07-23 | 122 | 124 | 122 | 124 | 1,883,000 | 1,240 |
| 2009-07-22 | 119 | 123 | 118 | 121 | 1,910,000 | 1,210 |
| 2009-07-21 | 112 | 120 | 112 | 118 | 2,427,000 | 1,180 |
| 2009-07-17 | 111 | 111 | 108 | 109 | 367,000 | 1,090 |
| 2009-07-16 | 111 | 112 | 110 | 110 | 1,071,000 | 1,100 |
| 2009-07-15 | 108 | 109 | 107 | 108 | 631,000 | 1,080 |
| 2009-07-14 | 105 | 107 | 104 | 107 | 1,010,000 | 1,070 |
| 2009-07-13 | 107 | 108 | 100 | 102 | 1,655,000 | 1,020 |
| 2009-07-10 | 107 | 109 | 106 | 109 | 2,349,000 | 1,090 |
| 2009-07-09 | 109 | 112 | 105 | 106 | 2,850,000 | 1,060 |
| 2009-07-08 | 110 | 112 | 109 | 112 | 1,796,000 | 1,120 |
| 2009-07-07 | 117 | 118 | 114 | 115 | 1,217,000 | 1,150 |
| 2009-07-06 | 120 | 121 | 117 | 118 | 1,418,000 | 1,180 |
| 2009-07-03 | 117 | 120 | 115 | 120 | 1,846,000 | 1,200 |
| 2009-07-02 | 124 | 125 | 122 | 122 | 1,732,000 | 1,220 |
| 2009-07-01 | 121 | 125 | 120 | 121 | 2,632,000 | 1,210 |
| 2009-06-30 | 126 | 127 | 121 | 123 | 2,784,000 | 1,230 |
| 2009-06-29 | 126 | 128 | 121 | 125 | 3,037,000 | 1,250 |
| 2009-06-26 | 128 | 128 | 124 | 124 | 3,463,000 | 1,240 |
| 2009-06-25 | 121 | 126 | 120 | 124 | 4,560,000 | 1,240 |
| 2009-06-24 | 121 | 123 | 116 | 119 | 3,926,000 | 1,190 |
| 2009-06-23 | 120 | 123 | 118 | 120 | 5,635,000 | 1,200 |
| 2009-06-22 | 115 | 126 | 115 | 125 | 3,860,000 | 1,250 |
| 2009-06-19 | 118 | 118 | 114 | 116 | 1,072,000 | 1,160 |
| 2009-06-18 | 121 | 122 | 112 | 115 | 2,094,000 | 1,150 |
| 2009-06-17 | 117 | 122 | 116 | 121 | 1,570,000 | 1,210 |
| 2009-06-16 | 122 | 122 | 117 | 118 | 2,290,000 | 1,180 |
| 2009-06-15 | 124 | 128 | 124 | 124 | 2,853,000 | 1,240 |
| 2009-06-12 | 120 | 133 | 117 | 127 | 13,639,000 | 1,270 |
| 2009-06-11 | 117 | 118 | 116 | 117 | 1,648,000 | 1,170 |
| 2009-06-10 | 114 | 119 | 114 | 118 | 2,876,000 | 1,180 |
| 2009-06-09 | 115 | 116 | 112 | 113 | 1,599,000 | 1,130 |
| 2009-06-08 | 117 | 118 | 113 | 116 | 2,845,000 | 1,160 |
| 2009-06-05 | 114 | 118 | 114 | 116 | 4,217,000 | 1,160 |
| 2009-06-04 | 109 | 114 | 108 | 113 | 2,762,000 | 1,130 |
| 2009-06-03 | 109 | 112 | 107 | 110 | 2,720,000 | 1,100 |
| 2009-06-02 | 110 | 112 | 109 | 110 | 4,893,000 | 1,100 |
| 2009-06-01 | 101 | 108 | 101 | 107 | 6,711,000 | 1,070 |
| 2009-05-29 | 102 | 102 | 98 | 100 | 3,652,000 | 1,000 |
| 2009-05-28 | 99 | 102 | 99 | 100 | 3,243,000 | 1,000 |
| 2009-05-27 | 102 | 103 | 100 | 100 | 3,148,000 | 1,000 |
| 2009-05-26 | 100 | 102 | 99 | 101 | 3,686,000 | 1,010 |
| 2009-05-25 | 97 | 100 | 96 | 100 | 1,879,000 | 1,000 |
| 2009-05-22 | 95 | 97 | 95 | 96 | 705,000 | 960 |
| 2009-05-21 | 98 | 99 | 96 | 97 | 3,534,000 | 970 |
| 2009-05-20 | 96 | 97 | 95 | 95 | 1,198,000 | 950 |
| 2009-05-19 | 96 | 97 | 94 | 96 | 1,228,000 | 960 |
| 2009-05-18 | 95 | 95 | 93 | 93 | 847,000 | 930 |
| 2009-05-15 | 97 | 98 | 96 | 96 | 1,120,000 | 960 |
| 2009-05-14 | 97 | 98 | 95 | 96 | 1,362,000 | 960 |
| 2009-05-13 | 101 | 102 | 96 | 98 | 2,293,000 | 980 |
| 2009-05-12 | 99 | 101 | 99 | 99 | 1,042,000 | 990 |
| 2009-05-11 | 103 | 104 | 99 | 99 | 2,510,000 | 990 |
| 2009-05-08 | 97 | 103 | 97 | 103 | 3,280,000 | 1,030 |
| 2009-05-07 | 99 | 101 | 98 | 98 | 2,852,000 | 980 |
| 2009-05-01 | 93 | 96 | 93 | 95 | 1,093,000 | 950 |
| 2009-04-30 | 93 | 95 | 91 | 93 | 1,470,000 | 930 |
| 2009-04-28 | 93 | 94 | 90 | 91 | 2,280,000 | 910 |
| 2009-04-27 | 96 | 96 | 93 | 93 | 1,169,000 | 930 |
| 2009-04-24 | 97 | 97 | 94 | 94 | 1,505,000 | 940 |
| 2009-04-23 | 94 | 96 | 93 | 95 | 2,272,000 | 950 |
| 2009-04-22 | 99 | 99 | 93 | 93 | 3,466,000 | 930 |
| 2009-04-21 | 99 | 99 | 96 | 97 | 3,342,000 | 970 |
| 2009-04-20 | 101 | 104 | 100 | 103 | 2,872,000 | 1,030 |
| 2009-04-17 | 103 | 103 | 99 | 101 | 1,964,000 | 1,010 |
| 2009-04-16 | 101 | 105 | 100 | 100 | 3,943,000 | 1,000 |
| 2009-04-15 | 100 | 101 | 98 | 99 | 1,521,000 | 990 |
| 2009-04-14 | 105 | 106 | 98 | 101 | 4,197,000 | 1,010 |
| 2009-04-13 | 98 | 104 | 97 | 104 | 6,747,000 | 1,040 |
| 2009-04-10 | 99 | 100 | 95 | 96 | 3,614,000 | 960 |
| 2009-04-09 | 95 | 102 | 95 | 97 | 14,301,000 | 970 |
| 2009-04-08 | 88 | 91 | 86 | 90 | 3,015,000 | 900 |
| 2009-04-07 | 90 | 91 | 89 | 90 | 1,513,000 | 900 |
| 2009-04-06 | 90 | 91 | 89 | 90 | 1,592,000 | 900 |
| 2009-04-03 | 90 | 92 | 87 | 88 | 2,213,000 | 880 |
| 2009-04-02 | 86 | 90 | 85 | 89 | 2,642,000 | 890 |
| 2009-04-01 | 82 | 84 | 81 | 84 | 1,108,000 | 840 |
| 2009-03-31 | 82 | 82 | 79 | 82 | 1,169,000 | 820 |
| 2009-03-30 | 85 | 86 | 83 | 83 | 794,000 | 830 |
| 2009-03-27 | 87 | 88 | 85 | 85 | 982,000 | 850 |
| 2009-03-26 | 86 | 88 | 85 | 87 | 1,305,000 | 870 |
| 2009-03-25 | 84 | 86 | 83 | 86 | 1,627,000 | 860 |
| 2009-03-24 | 82 | 85 | 80 | 85 | 2,933,000 | 850 |
| 2009-03-23 | 77 | 81 | 77 | 81 | 1,595,000 | 810 |
| 2009-03-19 | 80 | 80 | 75 | 77 | 1,131,000 | 770 |
| 2009-03-18 | 80 | 80 | 77 | 77 | 1,144,000 | 770 |
| 2009-03-17 | 79 | 79 | 78 | 79 | 1,069,000 | 790 |
| 2009-03-16 | 77 | 79 | 76 | 79 | 894,000 | 790 |
| 2009-03-13 | 76 | 76 | 74 | 76 | 3,158,000 | 760 |
| 2009-03-12 | 72 | 74 | 72 | 73 | 685,000 | 730 |
| 2009-03-11 | 76 | 77 | 72 | 73 | 1,667,000 | 730 |
| 2009-03-10 | 72 | 74 | 71 | 74 | 650,000 | 740 |
| 2009-03-09 | 71 | 72 | 71 | 71 | 465,000 | 710 |
| 2009-03-06 | 71 | 72 | 70 | 70 | 1,144,000 | 700 |
| 2009-03-05 | 75 | 75 | 71 | 72 | 1,600,000 | 720 |
| 2009-03-04 | 71 | 74 | 70 | 73 | 1,866,000 | 730 |
| 2009-03-03 | 70 | 72 | 69 | 71 | 1,221,000 | 710 |
| 2009-03-02 | 71 | 72 | 70 | 70 | 1,675,000 | 700 |
| 2009-02-27 | 73 | 75 | 73 | 73 | 835,000 | 730 |
| 2009-02-26 | 75 | 76 | 74 | 75 | 879,000 | 750 |
| 2009-02-25 | 76 | 79 | 73 | 76 | 1,777,000 | 760 |
| 2009-02-24 | 73 | 73 | 70 | 73 | 1,524,000 | 730 |
| 2009-02-23 | 75 | 75 | 72 | 74 | 1,396,000 | 740 |
| 2009-02-20 | 77 | 78 | 75 | 76 | 1,501,000 | 760 |
| 2009-02-19 | 79 | 79 | 77 | 77 | 1,077,000 | 770 |
| 2009-02-18 | 78 | 79 | 77 | 78 | 1,505,000 | 780 |
| 2009-02-17 | 81 | 82 | 79 | 80 | 1,141,000 | 800 |
| 2009-02-16 | 82 | 82 | 80 | 82 | 1,320,000 | 820 |
| 2009-02-13 | 83 | 84 | 81 | 81 | 1,388,000 | 810 |
| 2009-02-12 | 81 | 82 | 80 | 82 | 993,000 | 820 |
| 2009-02-10 | 83 | 83 | 81 | 81 | 554,000 | 810 |
| 2009-02-09 | 85 | 87 | 80 | 81 | 2,077,000 | 810 |
| 2009-02-06 | 85 | 87 | 83 | 83 | 1,460,000 | 830 |
| 2009-02-05 | 82 | 87 | 82 | 87 | 2,909,000 | 870 |
| 2009-02-04 | 82 | 84 | 81 | 81 | 1,559,000 | 810 |
| 2009-02-03 | 81 | 86 | 80 | 81 | 2,490,000 | 810 |
| 2009-02-02 | 81 | 82 | 79 | 80 | 1,830,000 | 800 |
| 2009-01-30 | 83 | 84 | 81 | 81 | 1,248,000 | 810 |
| 2009-01-29 | 85 | 86 | 84 | 85 | 1,571,000 | 850 |
| 2009-01-28 | 83 | 84 | 82 | 83 | 1,179,000 | 830 |
| 2009-01-27 | 79 | 85 | 79 | 83 | 2,294,000 | 830 |
| 2009-01-26 | 80 | 81 | 79 | 79 | 1,357,000 | 790 |
| 2009-01-23 | 81 | 81 | 79 | 79 | 1,392,000 | 790 |
| 2009-01-22 | 83 | 83 | 80 | 82 | 1,915,000 | 820 |
| 2009-01-21 | 81 | 83 | 80 | 82 | 2,078,000 | 820 |
| 2009-01-20 | 84 | 85 | 83 | 83 | 1,083,000 | 830 |
| 2009-01-19 | 86 | 87 | 85 | 85 | 865,000 | 850 |
| 2009-01-16 | 85 | 86 | 84 | 85 | 1,989,000 | 850 |
| 2009-01-15 | 84 | 85 | 82 | 84 | 2,758,000 | 840 |
| 2009-01-14 | 87 | 89 | 86 | 86 | 2,417,000 | 860 |
| 2009-01-13 | 90 | 90 | 86 | 86 | 2,507,000 | 860 |
| 2009-01-09 | 91 | 92 | 90 | 90 | 1,905,000 | 900 |
| 2009-01-08 | 92 | 92 | 89 | 90 | 2,499,000 | 900 |
| 2009-01-07 | 92 | 97 | 91 | 92 | 10,306,000 | 920 |
| 2009-01-06 | 94 | 95 | 90 | 91 | 4,488,000 | 910 |
| 2009-01-05 | 95 | 96 | 92 | 93 | 1,045,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
