5715 古河機械金属(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 96 | 97 | 95 | 96 | 1,148,000 | 960 |
| 2010-12-29 | 96 | 97 | 95 | 96 | 1,725,000 | 960 |
| 2010-12-28 | 97 | 97 | 95 | 96 | 1,189,000 | 960 |
| 2010-12-27 | 96 | 97 | 95 | 97 | 1,439,000 | 970 |
| 2010-12-24 | 96 | 97 | 95 | 96 | 1,206,000 | 960 |
| 2010-12-22 | 96 | 99 | 96 | 98 | 5,650,000 | 980 |
| 2010-12-21 | 102 | 103 | 95 | 96 | 10,522,000 | 960 |
| 2010-12-20 | 106 | 107 | 103 | 103 | 1,758,000 | 1,030 |
| 2010-12-17 | 106 | 107 | 104 | 106 | 2,827,000 | 1,060 |
| 2010-12-16 | 107 | 108 | 107 | 107 | 1,094,000 | 1,070 |
| 2010-12-15 | 107 | 108 | 106 | 108 | 2,405,000 | 1,080 |
| 2010-12-14 | 107 | 108 | 106 | 107 | 4,356,000 | 1,070 |
| 2010-12-13 | 103 | 106 | 102 | 106 | 2,717,000 | 1,060 |
| 2010-12-10 | 104 | 105 | 101 | 101 | 4,863,000 | 1,010 |
| 2010-12-09 | 103 | 105 | 103 | 103 | 3,440,000 | 1,030 |
| 2010-12-08 | 99 | 106 | 99 | 103 | 5,856,000 | 1,030 |
| 2010-12-07 | 98 | 100 | 97 | 98 | 2,661,000 | 980 |
| 2010-12-06 | 97 | 98 | 96 | 98 | 1,083,000 | 980 |
| 2010-12-03 | 97 | 98 | 96 | 97 | 1,515,000 | 970 |
| 2010-12-02 | 97 | 98 | 96 | 98 | 2,577,000 | 980 |
| 2010-12-01 | 93 | 96 | 93 | 95 | 2,276,000 | 950 |
| 2010-11-30 | 96 | 97 | 93 | 93 | 3,440,000 | 930 |
| 2010-11-29 | 93 | 97 | 93 | 97 | 5,135,000 | 970 |
| 2010-11-26 | 92 | 93 | 90 | 92 | 1,744,000 | 920 |
| 2010-11-25 | 91 | 93 | 90 | 91 | 1,596,000 | 910 |
| 2010-11-24 | 90 | 91 | 89 | 90 | 2,443,000 | 900 |
| 2010-11-22 | 91 | 93 | 90 | 92 | 1,229,000 | 920 |
| 2010-11-19 | 91 | 92 | 90 | 90 | 1,707,000 | 900 |
| 2010-11-18 | 89 | 92 | 88 | 91 | 2,336,000 | 910 |
| 2010-11-17 | 88 | 89 | 88 | 89 | 594,000 | 890 |
| 2010-11-16 | 90 | 90 | 88 | 89 | 978,000 | 890 |
| 2010-11-15 | 88 | 89 | 88 | 89 | 568,000 | 890 |
| 2010-11-12 | 89 | 90 | 88 | 88 | 1,378,000 | 880 |
| 2010-11-11 | 89 | 90 | 88 | 89 | 1,262,000 | 890 |
| 2010-11-10 | 89 | 90 | 88 | 89 | 1,411,000 | 890 |
| 2010-11-09 | 88 | 89 | 88 | 89 | 1,123,000 | 890 |
| 2010-11-08 | 87 | 88 | 87 | 88 | 956,000 | 880 |
| 2010-11-05 | 87 | 89 | 87 | 87 | 1,796,000 | 870 |
| 2010-11-04 | 86 | 88 | 85 | 85 | 1,645,000 | 850 |
| 2010-11-02 | 83 | 86 | 83 | 85 | 1,829,000 | 850 |
| 2010-11-01 | 83 | 84 | 82 | 83 | 1,087,000 | 830 |
| 2010-10-29 | 83 | 84 | 82 | 83 | 1,493,000 | 830 |
| 2010-10-28 | 86 | 86 | 84 | 84 | 1,663,000 | 840 |
| 2010-10-27 | 87 | 88 | 86 | 86 | 1,012,000 | 860 |
| 2010-10-26 | 87 | 88 | 86 | 88 | 1,054,000 | 880 |
| 2010-10-25 | 87 | 88 | 86 | 88 | 2,239,000 | 880 |
| 2010-10-22 | 84 | 88 | 84 | 86 | 2,333,000 | 860 |
| 2010-10-21 | 86 | 86 | 84 | 84 | 1,090,000 | 840 |
| 2010-10-20 | 84 | 86 | 83 | 85 | 1,412,000 | 850 |
| 2010-10-19 | 86 | 86 | 85 | 85 | 753,000 | 850 |
| 2010-10-18 | 85 | 86 | 84 | 86 | 515,000 | 860 |
| 2010-10-15 | 88 | 88 | 84 | 85 | 1,708,000 | 850 |
| 2010-10-14 | 88 | 89 | 87 | 88 | 1,458,000 | 880 |
| 2010-10-13 | 90 | 90 | 88 | 88 | 675,000 | 880 |
| 2010-10-12 | 90 | 90 | 88 | 89 | 1,819,000 | 890 |
| 2010-10-08 | 90 | 91 | 88 | 89 | 1,785,000 | 890 |
| 2010-10-07 | 94 | 94 | 90 | 90 | 2,374,000 | 900 |
| 2010-10-06 | 91 | 94 | 90 | 94 | 3,210,000 | 940 |
| 2010-10-05 | 88 | 91 | 88 | 90 | 856,000 | 900 |
| 2010-10-04 | 90 | 91 | 89 | 90 | 1,133,000 | 900 |
| 2010-10-01 | 91 | 91 | 89 | 89 | 1,073,000 | 890 |
| 2010-09-30 | 92 | 92 | 90 | 90 | 869,000 | 900 |
| 2010-09-29 | 91 | 93 | 91 | 93 | 1,422,000 | 930 |
| 2010-09-28 | 92 | 92 | 91 | 91 | 378,000 | 910 |
| 2010-09-27 | 92 | 92 | 90 | 92 | 783,000 | 920 |
| 2010-09-24 | 90 | 91 | 89 | 90 | 1,497,000 | 900 |
| 2010-09-22 | 93 | 93 | 91 | 91 | 995,000 | 910 |
| 2010-09-21 | 95 | 96 | 93 | 93 | 1,398,000 | 930 |
| 2010-09-17 | 91 | 93 | 90 | 93 | 1,293,000 | 930 |
| 2010-09-16 | 93 | 93 | 90 | 90 | 1,564,000 | 900 |
| 2010-09-15 | 88 | 93 | 87 | 93 | 2,698,000 | 930 |
| 2010-09-14 | 91 | 91 | 88 | 89 | 1,509,000 | 890 |
| 2010-09-13 | 87 | 92 | 87 | 91 | 4,124,000 | 910 |
| 2010-09-10 | 85 | 87 | 84 | 85 | 2,542,000 | 850 |
| 2010-09-09 | 85 | 86 | 84 | 84 | 460,000 | 840 |
| 2010-09-08 | 84 | 85 | 83 | 84 | 1,339,000 | 840 |
| 2010-09-07 | 87 | 88 | 86 | 86 | 620,000 | 860 |
| 2010-09-06 | 87 | 88 | 86 | 87 | 1,212,000 | 870 |
| 2010-09-03 | 85 | 87 | 84 | 87 | 1,273,000 | 870 |
| 2010-09-02 | 86 | 86 | 83 | 85 | 853,000 | 850 |
| 2010-09-01 | 82 | 85 | 82 | 84 | 1,368,000 | 840 |
| 2010-08-31 | 85 | 85 | 81 | 81 | 1,351,000 | 810 |
| 2010-08-30 | 85 | 87 | 84 | 86 | 1,639,000 | 860 |
| 2010-08-27 | 81 | 84 | 81 | 83 | 951,000 | 830 |
| 2010-08-26 | 82 | 83 | 81 | 82 | 1,021,000 | 820 |
| 2010-08-25 | 80 | 83 | 80 | 81 | 1,634,000 | 810 |
| 2010-08-24 | 84 | 84 | 79 | 81 | 2,715,000 | 810 |
| 2010-08-23 | 88 | 89 | 85 | 85 | 1,675,000 | 850 |
| 2010-08-20 | 89 | 90 | 88 | 88 | 1,228,000 | 880 |
| 2010-08-19 | 90 | 92 | 90 | 91 | 1,237,000 | 910 |
| 2010-08-18 | 89 | 90 | 89 | 90 | 1,377,000 | 900 |
| 2010-08-17 | 88 | 89 | 88 | 88 | 444,000 | 880 |
| 2010-08-16 | 89 | 90 | 88 | 89 | 1,027,000 | 890 |
| 2010-08-13 | 89 | 90 | 88 | 89 | 1,476,000 | 890 |
| 2010-08-12 | 89 | 89 | 88 | 88 | 1,403,000 | 880 |
| 2010-08-11 | 92 | 92 | 90 | 90 | 627,000 | 900 |
| 2010-08-10 | 96 | 97 | 92 | 93 | 1,172,000 | 930 |
| 2010-08-09 | 93 | 96 | 93 | 95 | 880,000 | 950 |
| 2010-08-06 | 95 | 96 | 93 | 94 | 1,269,000 | 940 |
| 2010-08-05 | 95 | 100 | 95 | 96 | 3,792,000 | 960 |
| 2010-08-04 | 94 | 95 | 93 | 94 | 788,000 | 940 |
| 2010-08-03 | 94 | 95 | 94 | 94 | 539,000 | 940 |
| 2010-08-02 | 92 | 94 | 91 | 93 | 888,000 | 930 |
| 2010-07-30 | 92 | 93 | 90 | 92 | 1,531,000 | 920 |
| 2010-07-29 | 93 | 94 | 92 | 93 | 736,000 | 930 |
| 2010-07-28 | 92 | 94 | 91 | 94 | 855,000 | 940 |
| 2010-07-27 | 91 | 92 | 90 | 91 | 771,000 | 910 |
| 2010-07-26 | 91 | 92 | 90 | 90 | 1,006,000 | 900 |
| 2010-07-23 | 92 | 92 | 89 | 89 | 1,308,000 | 890 |
| 2010-07-22 | 90 | 90 | 89 | 90 | 432,000 | 900 |
| 2010-07-21 | 91 | 92 | 90 | 90 | 449,000 | 900 |
| 2010-07-20 | 90 | 91 | 90 | 90 | 427,000 | 900 |
| 2010-07-16 | 94 | 94 | 92 | 92 | 595,000 | 920 |
| 2010-07-15 | 94 | 95 | 94 | 95 | 293,000 | 950 |
| 2010-07-14 | 95 | 96 | 94 | 96 | 498,000 | 960 |
| 2010-07-13 | 94 | 95 | 93 | 93 | 788,000 | 930 |
| 2010-07-12 | 95 | 96 | 93 | 93 | 1,217,000 | 930 |
| 2010-07-09 | 96 | 96 | 93 | 94 | 1,325,000 | 940 |
| 2010-07-08 | 94 | 95 | 93 | 95 | 952,000 | 950 |
| 2010-07-07 | 93 | 94 | 91 | 91 | 1,904,000 | 910 |
| 2010-07-06 | 90 | 92 | 89 | 92 | 1,045,000 | 920 |
| 2010-07-05 | 89 | 91 | 89 | 91 | 631,000 | 910 |
| 2010-07-02 | 90 | 91 | 89 | 89 | 853,000 | 890 |
| 2010-07-01 | 92 | 92 | 89 | 89 | 1,163,000 | 890 |
| 2010-06-30 | 93 | 93 | 91 | 92 | 1,576,000 | 920 |
| 2010-06-29 | 95 | 98 | 94 | 94 | 972,000 | 940 |
| 2010-06-28 | 98 | 98 | 96 | 96 | 591,000 | 960 |
| 2010-06-25 | 101 | 101 | 98 | 98 | 859,000 | 980 |
| 2010-06-24 | 101 | 102 | 100 | 101 | 618,000 | 1,010 |
| 2010-06-23 | 102 | 103 | 101 | 101 | 471,000 | 1,010 |
| 2010-06-22 | 103 | 105 | 103 | 104 | 1,036,000 | 1,040 |
| 2010-06-21 | 102 | 105 | 102 | 105 | 1,178,000 | 1,050 |
| 2010-06-18 | 102 | 102 | 101 | 101 | 452,000 | 1,010 |
| 2010-06-17 | 103 | 104 | 101 | 101 | 754,000 | 1,010 |
| 2010-06-16 | 102 | 103 | 101 | 102 | 1,119,000 | 1,020 |
| 2010-06-15 | 100 | 100 | 99 | 100 | 643,000 | 1,000 |
| 2010-06-14 | 98 | 100 | 98 | 99 | 640,000 | 990 |
| 2010-06-11 | 97 | 99 | 96 | 97 | 4,409,000 | 970 |
| 2010-06-10 | 95 | 96 | 94 | 96 | 1,226,000 | 960 |
| 2010-06-09 | 96 | 97 | 93 | 94 | 1,733,000 | 940 |
| 2010-06-08 | 95 | 98 | 95 | 96 | 1,464,000 | 960 |
| 2010-06-07 | 98 | 98 | 96 | 97 | 1,381,000 | 970 |
| 2010-06-04 | 100 | 101 | 100 | 101 | 449,000 | 1,010 |
| 2010-06-03 | 100 | 101 | 99 | 101 | 975,000 | 1,010 |
| 2010-06-02 | 98 | 100 | 97 | 98 | 1,224,000 | 980 |
| 2010-06-01 | 102 | 102 | 99 | 99 | 917,000 | 990 |
| 2010-05-31 | 99 | 102 | 99 | 101 | 1,272,000 | 1,010 |
| 2010-05-28 | 100 | 101 | 99 | 99 | 1,384,000 | 990 |
| 2010-05-27 | 96 | 100 | 95 | 98 | 2,660,000 | 980 |
| 2010-05-26 | 97 | 98 | 95 | 96 | 1,854,000 | 960 |
| 2010-05-25 | 99 | 99 | 95 | 95 | 1,149,000 | 950 |
| 2010-05-24 | 99 | 100 | 97 | 98 | 966,000 | 980 |
| 2010-05-21 | 97 | 99 | 96 | 98 | 1,824,000 | 980 |
| 2010-05-20 | 101 | 101 | 99 | 99 | 1,683,000 | 990 |
| 2010-05-19 | 101 | 102 | 99 | 101 | 2,050,000 | 1,010 |
| 2010-05-18 | 106 | 107 | 102 | 103 | 1,758,000 | 1,030 |
| 2010-05-17 | 107 | 108 | 105 | 105 | 1,341,000 | 1,050 |
| 2010-05-14 | 106 | 110 | 106 | 109 | 1,584,000 | 1,090 |
| 2010-05-13 | 110 | 110 | 108 | 109 | 1,070,000 | 1,090 |
| 2010-05-12 | 109 | 110 | 107 | 107 | 1,432,000 | 1,070 |
| 2010-05-11 | 113 | 113 | 108 | 109 | 2,403,000 | 1,090 |
| 2010-05-10 | 109 | 114 | 109 | 110 | 2,387,000 | 1,100 |
| 2010-05-07 | 108 | 110 | 106 | 109 | 2,770,000 | 1,090 |
| 2010-05-06 | 114 | 114 | 112 | 113 | 2,215,000 | 1,130 |
| 2010-04-30 | 119 | 120 | 117 | 117 | 1,805,000 | 1,170 |
| 2010-04-28 | 117 | 120 | 117 | 117 | 3,210,000 | 1,170 |
| 2010-04-27 | 120 | 122 | 119 | 120 | 2,688,000 | 1,200 |
| 2010-04-26 | 119 | 121 | 118 | 121 | 3,174,000 | 1,210 |
| 2010-04-23 | 119 | 119 | 117 | 117 | 901,000 | 1,170 |
| 2010-04-22 | 118 | 119 | 116 | 118 | 1,355,000 | 1,180 |
| 2010-04-21 | 118 | 120 | 117 | 119 | 1,616,000 | 1,190 |
| 2010-04-20 | 116 | 118 | 116 | 117 | 1,080,000 | 1,170 |
| 2010-04-19 | 114 | 116 | 113 | 115 | 1,697,000 | 1,150 |
| 2010-04-16 | 121 | 121 | 115 | 117 | 2,853,000 | 1,170 |
| 2010-04-15 | 122 | 123 | 121 | 121 | 1,079,000 | 1,210 |
| 2010-04-14 | 123 | 124 | 120 | 121 | 1,471,000 | 1,210 |
| 2010-04-13 | 124 | 124 | 120 | 121 | 2,423,000 | 1,210 |
| 2010-04-12 | 124 | 125 | 123 | 124 | 3,411,000 | 1,240 |
| 2010-04-09 | 119 | 122 | 119 | 121 | 4,049,000 | 1,210 |
| 2010-04-08 | 117 | 121 | 116 | 119 | 4,244,000 | 1,190 |
| 2010-04-07 | 117 | 120 | 116 | 118 | 2,063,000 | 1,180 |
| 2010-04-06 | 118 | 119 | 116 | 117 | 2,310,000 | 1,170 |
| 2010-04-05 | 117 | 118 | 116 | 118 | 2,727,000 | 1,180 |
| 2010-04-02 | 117 | 117 | 115 | 117 | 1,969,000 | 1,170 |
| 2010-04-01 | 114 | 118 | 113 | 116 | 3,934,000 | 1,160 |
| 2010-03-31 | 114 | 115 | 113 | 114 | 1,284,000 | 1,140 |
| 2010-03-30 | 113 | 115 | 113 | 114 | 3,247,000 | 1,140 |
| 2010-03-29 | 110 | 114 | 110 | 113 | 2,684,000 | 1,130 |
| 2010-03-26 | 110 | 111 | 109 | 110 | 1,401,000 | 1,100 |
| 2010-03-25 | 110 | 111 | 109 | 110 | 1,539,000 | 1,100 |
| 2010-03-24 | 111 | 115 | 109 | 109 | 7,942,000 | 1,090 |
| 2010-03-23 | 108 | 109 | 107 | 109 | 1,003,000 | 1,090 |
| 2010-03-19 | 108 | 109 | 107 | 108 | 1,395,000 | 1,080 |
| 2010-03-18 | 110 | 110 | 107 | 108 | 3,071,000 | 1,080 |
| 2010-03-17 | 107 | 111 | 106 | 111 | 4,213,000 | 1,110 |
| 2010-03-16 | 107 | 107 | 105 | 106 | 1,616,000 | 1,060 |
| 2010-03-15 | 107 | 108 | 106 | 107 | 3,292,000 | 1,070 |
| 2010-03-12 | 105 | 107 | 104 | 106 | 7,301,000 | 1,060 |
| 2010-03-11 | 104 | 105 | 102 | 104 | 2,495,000 | 1,040 |
| 2010-03-10 | 102 | 104 | 102 | 103 | 1,491,000 | 1,030 |
| 2010-03-09 | 103 | 103 | 101 | 102 | 1,262,000 | 1,020 |
| 2010-03-08 | 105 | 106 | 103 | 104 | 1,515,000 | 1,040 |
| 2010-03-05 | 103 | 104 | 102 | 103 | 995,000 | 1,030 |
| 2010-03-04 | 104 | 106 | 100 | 102 | 5,956,000 | 1,020 |
| 2010-03-03 | 102 | 105 | 102 | 104 | 2,687,000 | 1,040 |
| 2010-03-02 | 104 | 104 | 101 | 101 | 1,808,000 | 1,010 |
| 2010-03-01 | 100 | 105 | 100 | 104 | 7,172,000 | 1,040 |
| 2010-02-26 | 96 | 100 | 96 | 99 | 2,130,000 | 990 |
| 2010-02-25 | 98 | 98 | 96 | 97 | 1,415,000 | 970 |
| 2010-02-24 | 97 | 98 | 96 | 96 | 1,018,000 | 960 |
| 2010-02-23 | 97 | 99 | 96 | 99 | 1,588,000 | 990 |
| 2010-02-22 | 96 | 98 | 96 | 97 | 1,478,000 | 970 |
| 2010-02-19 | 98 | 98 | 96 | 96 | 2,535,000 | 960 |
| 2010-02-18 | 100 | 100 | 98 | 98 | 1,716,000 | 980 |
| 2010-02-17 | 97 | 101 | 97 | 100 | 2,641,000 | 1,000 |
| 2010-02-16 | 95 | 98 | 95 | 97 | 1,456,000 | 970 |
| 2010-02-15 | 97 | 98 | 95 | 96 | 1,850,000 | 960 |
| 2010-02-12 | 99 | 100 | 98 | 99 | 1,353,000 | 990 |
| 2010-02-10 | 100 | 100 | 98 | 98 | 1,393,000 | 980 |
| 2010-02-09 | 98 | 99 | 97 | 99 | 1,855,000 | 990 |
| 2010-02-08 | 100 | 100 | 98 | 99 | 1,829,000 | 990 |
| 2010-02-05 | 101 | 103 | 99 | 100 | 2,775,000 | 1,000 |
| 2010-02-04 | 106 | 110 | 106 | 106 | 3,518,000 | 1,060 |
| 2010-02-03 | 101 | 108 | 100 | 107 | 5,564,000 | 1,070 |
| 2010-02-02 | 100 | 101 | 98 | 99 | 1,489,000 | 990 |
| 2010-02-01 | 100 | 100 | 98 | 99 | 1,512,000 | 990 |
| 2010-01-29 | 103 | 104 | 101 | 101 | 835,000 | 1,010 |
| 2010-01-28 | 104 | 106 | 103 | 104 | 999,000 | 1,040 |
| 2010-01-27 | 106 | 106 | 103 | 103 | 1,200,000 | 1,030 |
| 2010-01-26 | 109 | 110 | 106 | 106 | 1,659,000 | 1,060 |
| 2010-01-25 | 109 | 110 | 107 | 109 | 2,118,000 | 1,090 |
| 2010-01-22 | 113 | 114 | 110 | 110 | 1,837,000 | 1,100 |
| 2010-01-21 | 116 | 118 | 115 | 116 | 1,890,000 | 1,160 |
| 2010-01-20 | 120 | 123 | 117 | 118 | 1,542,000 | 1,180 |
| 2010-01-19 | 119 | 122 | 118 | 120 | 2,127,000 | 1,200 |
| 2010-01-18 | 117 | 118 | 115 | 118 | 1,919,000 | 1,180 |
| 2010-01-15 | 116 | 117 | 115 | 117 | 1,156,000 | 1,170 |
| 2010-01-14 | 115 | 118 | 115 | 116 | 1,052,000 | 1,160 |
| 2010-01-13 | 115 | 117 | 114 | 114 | 818,000 | 1,140 |
| 2010-01-12 | 115 | 119 | 114 | 117 | 2,056,000 | 1,170 |
| 2010-01-08 | 117 | 117 | 114 | 114 | 2,079,000 | 1,140 |
| 2010-01-07 | 115 | 118 | 114 | 116 | 1,600,000 | 1,160 |
| 2010-01-06 | 113 | 114 | 113 | 114 | 455,000 | 1,140 |
| 2010-01-05 | 114 | 117 | 113 | 115 | 1,401,000 | 1,150 |
| 2010-01-04 | 112 | 113 | 111 | 113 | 667,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
