5715 古河機械金属(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 63 | 64 | 63 | 63 | 461,000 | 630 |
| 2011-12-29 | 63 | 64 | 62 | 64 | 498,000 | 640 |
| 2011-12-28 | 63 | 64 | 63 | 63 | 771,000 | 630 |
| 2011-12-27 | 65 | 65 | 63 | 63 | 436,000 | 630 |
| 2011-12-26 | 64 | 65 | 63 | 65 | 837,000 | 650 |
| 2011-12-22 | 63 | 64 | 62 | 63 | 851,000 | 630 |
| 2011-12-21 | 65 | 65 | 63 | 63 | 845,000 | 630 |
| 2011-12-20 | 63 | 65 | 63 | 63 | 619,000 | 630 |
| 2011-12-19 | 65 | 65 | 63 | 63 | 1,091,000 | 630 |
| 2011-12-16 | 66 | 67 | 65 | 65 | 1,083,000 | 650 |
| 2011-12-15 | 67 | 67 | 66 | 66 | 657,000 | 660 |
| 2011-12-14 | 68 | 69 | 67 | 68 | 1,612,000 | 680 |
| 2011-12-13 | 67 | 68 | 67 | 67 | 456,000 | 670 |
| 2011-12-12 | 68 | 69 | 68 | 68 | 827,000 | 680 |
| 2011-12-09 | 67 | 68 | 66 | 67 | 3,928,000 | 670 |
| 2011-12-08 | 70 | 70 | 68 | 69 | 878,000 | 690 |
| 2011-12-07 | 68 | 70 | 67 | 70 | 702,000 | 700 |
| 2011-12-06 | 69 | 70 | 67 | 67 | 1,195,000 | 670 |
| 2011-12-05 | 68 | 70 | 68 | 69 | 571,000 | 690 |
| 2011-12-02 | 68 | 68 | 67 | 67 | 697,000 | 670 |
| 2011-12-01 | 66 | 70 | 66 | 68 | 2,273,000 | 680 |
| 2011-11-30 | 65 | 65 | 63 | 63 | 716,000 | 630 |
| 2011-11-29 | 64 | 65 | 63 | 65 | 951,000 | 650 |
| 2011-11-28 | 62 | 64 | 62 | 64 | 1,174,000 | 640 |
| 2011-11-25 | 61 | 62 | 60 | 61 | 891,000 | 610 |
| 2011-11-24 | 62 | 62 | 60 | 62 | 1,002,000 | 620 |
| 2011-11-22 | 62 | 63 | 61 | 62 | 969,000 | 620 |
| 2011-11-21 | 65 | 65 | 63 | 64 | 363,000 | 640 |
| 2011-11-18 | 64 | 65 | 64 | 65 | 783,000 | 650 |
| 2011-11-17 | 65 | 66 | 64 | 66 | 1,122,000 | 660 |
| 2011-11-16 | 67 | 67 | 65 | 65 | 449,000 | 650 |
| 2011-11-15 | 66 | 67 | 66 | 66 | 865,000 | 660 |
| 2011-11-14 | 69 | 69 | 67 | 67 | 510,000 | 670 |
| 2011-11-11 | 66 | 68 | 65 | 67 | 1,540,000 | 670 |
| 2011-11-10 | 67 | 67 | 66 | 66 | 849,000 | 660 |
| 2011-11-09 | 70 | 70 | 68 | 69 | 1,046,000 | 690 |
| 2011-11-08 | 71 | 72 | 70 | 70 | 748,000 | 700 |
| 2011-11-07 | 73 | 73 | 71 | 72 | 755,000 | 720 |
| 2011-11-04 | 74 | 75 | 72 | 73 | 1,220,000 | 730 |
| 2011-11-02 | 75 | 75 | 74 | 74 | 552,000 | 740 |
| 2011-11-01 | 76 | 76 | 75 | 75 | 507,000 | 750 |
| 2011-10-31 | 75 | 77 | 75 | 77 | 603,000 | 770 |
| 2011-10-28 | 76 | 77 | 76 | 76 | 795,000 | 760 |
| 2011-10-27 | 74 | 76 | 73 | 76 | 819,000 | 760 |
| 2011-10-26 | 73 | 75 | 73 | 75 | 474,000 | 750 |
| 2011-10-25 | 75 | 76 | 74 | 74 | 657,000 | 740 |
| 2011-10-24 | 73 | 75 | 73 | 75 | 698,000 | 750 |
| 2011-10-21 | 74 | 74 | 73 | 73 | 421,000 | 730 |
| 2011-10-20 | 75 | 75 | 74 | 74 | 544,000 | 740 |
| 2011-10-19 | 76 | 76 | 74 | 75 | 630,000 | 750 |
| 2011-10-18 | 74 | 77 | 74 | 75 | 1,407,000 | 750 |
| 2011-10-17 | 74 | 75 | 74 | 75 | 580,000 | 750 |
| 2011-10-14 | 75 | 75 | 73 | 74 | 1,214,000 | 740 |
| 2011-10-13 | 75 | 76 | 75 | 76 | 730,000 | 760 |
| 2011-10-12 | 74 | 75 | 73 | 74 | 532,000 | 740 |
| 2011-10-11 | 76 | 76 | 74 | 75 | 885,000 | 750 |
| 2011-10-07 | 73 | 74 | 72 | 74 | 731,000 | 740 |
| 2011-10-06 | 71 | 73 | 71 | 73 | 747,000 | 730 |
| 2011-10-05 | 73 | 74 | 70 | 71 | 1,261,000 | 710 |
| 2011-10-04 | 73 | 74 | 72 | 73 | 1,159,000 | 730 |
| 2011-10-03 | 74 | 75 | 73 | 75 | 992,000 | 750 |
| 2011-09-30 | 76 | 77 | 76 | 76 | 479,000 | 760 |
| 2011-09-29 | 75 | 77 | 74 | 76 | 819,000 | 760 |
| 2011-09-28 | 74 | 76 | 74 | 76 | 744,000 | 760 |
| 2011-09-27 | 72 | 73 | 71 | 73 | 693,000 | 730 |
| 2011-09-26 | 74 | 74 | 69 | 70 | 1,192,000 | 700 |
| 2011-09-22 | 74 | 74 | 72 | 73 | 1,080,000 | 730 |
| 2011-09-21 | 75 | 76 | 75 | 75 | 306,000 | 750 |
| 2011-09-20 | 75 | 76 | 74 | 74 | 513,000 | 740 |
| 2011-09-16 | 76 | 77 | 75 | 77 | 798,000 | 770 |
| 2011-09-15 | 74 | 75 | 74 | 75 | 373,000 | 750 |
| 2011-09-14 | 74 | 76 | 73 | 73 | 553,000 | 730 |
| 2011-09-13 | 74 | 75 | 72 | 74 | 751,000 | 740 |
| 2011-09-12 | 74 | 76 | 74 | 74 | 852,000 | 740 |
| 2011-09-09 | 76 | 79 | 75 | 76 | 3,478,000 | 760 |
| 2011-09-08 | 77 | 77 | 75 | 76 | 793,000 | 760 |
| 2011-09-07 | 76 | 76 | 75 | 76 | 835,000 | 760 |
| 2011-09-06 | 77 | 77 | 75 | 75 | 1,240,000 | 750 |
| 2011-09-05 | 77 | 78 | 76 | 77 | 914,000 | 770 |
| 2011-09-02 | 78 | 79 | 77 | 78 | 715,000 | 780 |
| 2011-09-01 | 79 | 80 | 78 | 78 | 1,099,000 | 780 |
| 2011-08-31 | 78 | 80 | 77 | 78 | 1,646,000 | 780 |
| 2011-08-30 | 77 | 80 | 77 | 78 | 2,534,000 | 780 |
| 2011-08-29 | 73 | 76 | 72 | 76 | 1,237,000 | 760 |
| 2011-08-26 | 73 | 74 | 72 | 74 | 628,000 | 740 |
| 2011-08-25 | 74 | 74 | 72 | 74 | 651,000 | 740 |
| 2011-08-24 | 74 | 74 | 72 | 72 | 948,000 | 720 |
| 2011-08-23 | 71 | 74 | 70 | 73 | 1,204,000 | 730 |
| 2011-08-22 | 70 | 72 | 70 | 70 | 1,387,000 | 700 |
| 2011-08-19 | 72 | 72 | 71 | 72 | 794,000 | 720 |
| 2011-08-18 | 74 | 75 | 72 | 73 | 982,000 | 730 |
| 2011-08-17 | 75 | 75 | 73 | 75 | 1,263,000 | 750 |
| 2011-08-16 | 75 | 76 | 74 | 75 | 1,009,000 | 750 |
| 2011-08-15 | 73 | 75 | 73 | 75 | 920,000 | 750 |
| 2011-08-12 | 74 | 75 | 72 | 72 | 1,420,000 | 720 |
| 2011-08-11 | 73 | 75 | 72 | 74 | 915,000 | 740 |
| 2011-08-10 | 76 | 77 | 74 | 75 | 1,177,000 | 750 |
| 2011-08-09 | 72 | 75 | 68 | 74 | 2,654,000 | 740 |
| 2011-08-08 | 74 | 76 | 74 | 74 | 1,732,000 | 740 |
| 2011-08-05 | 75 | 77 | 74 | 74 | 2,935,000 | 740 |
| 2011-08-04 | 78 | 80 | 77 | 78 | 1,132,000 | 780 |
| 2011-08-03 | 79 | 79 | 77 | 78 | 983,000 | 780 |
| 2011-08-02 | 80 | 81 | 79 | 79 | 618,000 | 790 |
| 2011-08-01 | 79 | 82 | 79 | 82 | 1,299,000 | 820 |
| 2011-07-29 | 79 | 80 | 78 | 78 | 515,000 | 780 |
| 2011-07-28 | 80 | 80 | 79 | 79 | 921,000 | 790 |
| 2011-07-27 | 81 | 82 | 80 | 81 | 1,078,000 | 810 |
| 2011-07-26 | 81 | 82 | 81 | 82 | 501,000 | 820 |
| 2011-07-25 | 82 | 82 | 81 | 81 | 658,000 | 810 |
| 2011-07-22 | 82 | 82 | 81 | 81 | 726,000 | 810 |
| 2011-07-21 | 82 | 82 | 80 | 82 | 1,025,000 | 820 |
| 2011-07-20 | 81 | 82 | 80 | 82 | 801,000 | 820 |
| 2011-07-19 | 80 | 82 | 80 | 80 | 442,000 | 800 |
| 2011-07-15 | 80 | 81 | 80 | 81 | 551,000 | 810 |
| 2011-07-14 | 81 | 82 | 80 | 80 | 1,097,000 | 800 |
| 2011-07-13 | 80 | 82 | 80 | 82 | 1,111,000 | 820 |
| 2011-07-12 | 82 | 83 | 81 | 81 | 1,332,000 | 810 |
| 2011-07-11 | 84 | 84 | 83 | 83 | 1,024,000 | 830 |
| 2011-07-08 | 84 | 84 | 83 | 84 | 1,014,000 | 840 |
| 2011-07-07 | 82 | 83 | 82 | 83 | 616,000 | 830 |
| 2011-07-06 | 82 | 83 | 82 | 82 | 279,000 | 820 |
| 2011-07-05 | 82 | 83 | 82 | 83 | 376,000 | 830 |
| 2011-07-04 | 83 | 84 | 82 | 82 | 1,002,000 | 820 |
| 2011-07-01 | 82 | 83 | 81 | 82 | 1,752,000 | 820 |
| 2011-06-30 | 82 | 83 | 81 | 82 | 1,377,000 | 820 |
| 2011-06-29 | 81 | 82 | 80 | 82 | 1,121,000 | 820 |
| 2011-06-28 | 80 | 82 | 79 | 80 | 1,625,000 | 800 |
| 2011-06-27 | 80 | 80 | 78 | 80 | 674,000 | 800 |
| 2011-06-24 | 78 | 79 | 77 | 79 | 743,000 | 790 |
| 2011-06-23 | 78 | 79 | 77 | 78 | 918,000 | 780 |
| 2011-06-22 | 77 | 79 | 77 | 79 | 892,000 | 790 |
| 2011-06-21 | 75 | 77 | 75 | 77 | 751,000 | 770 |
| 2011-06-20 | 75 | 76 | 74 | 75 | 966,000 | 750 |
| 2011-06-17 | 76 | 77 | 75 | 75 | 1,022,000 | 750 |
| 2011-06-16 | 77 | 78 | 76 | 76 | 998,000 | 760 |
| 2011-06-15 | 78 | 79 | 77 | 77 | 538,000 | 770 |
| 2011-06-14 | 77 | 79 | 77 | 79 | 955,000 | 790 |
| 2011-06-13 | 77 | 78 | 77 | 77 | 568,000 | 770 |
| 2011-06-10 | 78 | 80 | 78 | 78 | 2,803,000 | 780 |
| 2011-06-09 | 77 | 78 | 76 | 78 | 1,447,000 | 780 |
| 2011-06-08 | 78 | 79 | 77 | 77 | 890,000 | 770 |
| 2011-06-07 | 77 | 80 | 76 | 78 | 1,907,000 | 780 |
| 2011-06-06 | 80 | 80 | 77 | 77 | 1,310,000 | 770 |
| 2011-06-03 | 82 | 83 | 80 | 80 | 1,553,000 | 800 |
| 2011-06-02 | 82 | 85 | 81 | 82 | 3,252,000 | 820 |
| 2011-06-01 | 85 | 85 | 83 | 84 | 879,000 | 840 |
| 2011-05-31 | 83 | 85 | 83 | 85 | 619,000 | 850 |
| 2011-05-30 | 83 | 84 | 83 | 83 | 345,000 | 830 |
| 2011-05-27 | 83 | 84 | 82 | 83 | 855,000 | 830 |
| 2011-05-26 | 83 | 84 | 82 | 83 | 1,772,000 | 830 |
| 2011-05-25 | 86 | 86 | 83 | 83 | 948,000 | 830 |
| 2011-05-24 | 82 | 86 | 82 | 86 | 1,894,000 | 860 |
| 2011-05-23 | 84 | 84 | 81 | 82 | 1,494,000 | 820 |
| 2011-05-20 | 85 | 85 | 84 | 84 | 869,000 | 840 |
| 2011-05-19 | 87 | 88 | 85 | 85 | 1,239,000 | 850 |
| 2011-05-18 | 86 | 88 | 86 | 87 | 513,000 | 870 |
| 2011-05-17 | 85 | 87 | 85 | 86 | 1,342,000 | 860 |
| 2011-05-16 | 87 | 87 | 85 | 85 | 1,931,000 | 850 |
| 2011-05-13 | 90 | 91 | 88 | 88 | 1,778,000 | 880 |
| 2011-05-12 | 91 | 93 | 90 | 90 | 1,873,000 | 900 |
| 2011-05-11 | 93 | 94 | 92 | 93 | 1,212,000 | 930 |
| 2011-05-10 | 92 | 94 | 91 | 93 | 1,287,000 | 930 |
| 2011-05-09 | 94 | 94 | 92 | 92 | 1,010,000 | 920 |
| 2011-05-06 | 91 | 93 | 91 | 92 | 1,357,000 | 920 |
| 2011-05-02 | 93 | 95 | 91 | 92 | 5,227,000 | 920 |
| 2011-04-28 | 90 | 91 | 89 | 90 | 1,668,000 | 900 |
| 2011-04-27 | 90 | 91 | 89 | 90 | 765,000 | 900 |
| 2011-04-26 | 90 | 90 | 88 | 89 | 760,000 | 890 |
| 2011-04-25 | 91 | 92 | 89 | 90 | 1,377,000 | 900 |
| 2011-04-22 | 89 | 91 | 88 | 90 | 1,414,000 | 900 |
| 2011-04-21 | 92 | 93 | 88 | 89 | 3,825,000 | 890 |
| 2011-04-20 | 93 | 93 | 91 | 91 | 2,188,000 | 910 |
| 2011-04-19 | 93 | 94 | 91 | 91 | 2,586,000 | 910 |
| 2011-04-18 | 95 | 96 | 93 | 93 | 3,030,000 | 930 |
| 2011-04-15 | 98 | 100 | 93 | 94 | 14,668,000 | 940 |
| 2011-04-14 | 95 | 101 | 94 | 99 | 23,071,000 | 990 |
| 2011-04-13 | 93 | 96 | 92 | 93 | 9,922,000 | 930 |
| 2011-04-12 | 97 | 98 | 93 | 95 | 22,261,000 | 950 |
| 2011-04-11 | 87 | 104 | 87 | 99 | 70,929,000 | 990 |
| 2011-04-08 | 81 | 83 | 80 | 82 | 2,491,000 | 820 |
| 2011-04-07 | 82 | 83 | 80 | 81 | 1,182,000 | 810 |
| 2011-04-06 | 82 | 82 | 80 | 81 | 1,044,000 | 810 |
| 2011-04-05 | 85 | 85 | 82 | 82 | 1,593,000 | 820 |
| 2011-04-04 | 85 | 86 | 84 | 84 | 1,207,000 | 840 |
| 2011-04-01 | 86 | 87 | 84 | 84 | 1,882,000 | 840 |
| 2011-03-31 | 87 | 88 | 85 | 86 | 2,705,000 | 860 |
| 2011-03-30 | 84 | 88 | 84 | 86 | 3,267,000 | 860 |
| 2011-03-29 | 82 | 83 | 80 | 83 | 2,168,000 | 830 |
| 2011-03-28 | 83 | 85 | 82 | 83 | 2,209,000 | 830 |
| 2011-03-25 | 88 | 88 | 82 | 83 | 4,670,000 | 830 |
| 2011-03-24 | 81 | 87 | 79 | 86 | 6,818,000 | 860 |
| 2011-03-23 | 82 | 82 | 80 | 80 | 2,744,000 | 800 |
| 2011-03-22 | 82 | 84 | 81 | 82 | 3,557,000 | 820 |
| 2011-03-18 | 72 | 78 | 72 | 77 | 4,242,000 | 770 |
| 2011-03-17 | 65 | 73 | 63 | 71 | 4,736,000 | 710 |
| 2011-03-16 | 65 | 70 | 64 | 67 | 5,846,000 | 670 |
| 2011-03-15 | 77 | 78 | 59 | 62 | 6,031,000 | 620 |
| 2011-03-14 | 80 | 84 | 78 | 78 | 4,090,000 | 780 |
| 2011-03-11 | 94 | 95 | 92 | 92 | 4,407,000 | 920 |
| 2011-03-10 | 96 | 97 | 95 | 95 | 920,000 | 950 |
| 2011-03-09 | 98 | 98 | 96 | 96 | 726,000 | 960 |
| 2011-03-08 | 96 | 98 | 95 | 96 | 1,673,000 | 960 |
| 2011-03-07 | 98 | 98 | 96 | 96 | 1,452,000 | 960 |
| 2011-03-04 | 98 | 99 | 97 | 98 | 1,490,000 | 980 |
| 2011-03-03 | 95 | 97 | 95 | 96 | 687,000 | 960 |
| 2011-03-02 | 97 | 97 | 95 | 95 | 711,000 | 950 |
| 2011-03-01 | 98 | 99 | 97 | 98 | 1,290,000 | 980 |
| 2011-02-28 | 96 | 97 | 95 | 97 | 1,199,000 | 970 |
| 2011-02-25 | 96 | 97 | 95 | 95 | 1,025,000 | 950 |
| 2011-02-24 | 96 | 96 | 95 | 95 | 823,000 | 950 |
| 2011-02-23 | 97 | 98 | 96 | 96 | 1,848,000 | 960 |
| 2011-02-22 | 99 | 99 | 97 | 97 | 1,540,000 | 970 |
| 2011-02-21 | 99 | 100 | 99 | 99 | 893,000 | 990 |
| 2011-02-18 | 99 | 100 | 98 | 99 | 1,677,000 | 990 |
| 2011-02-17 | 100 | 100 | 99 | 99 | 1,778,000 | 990 |
| 2011-02-16 | 99 | 100 | 98 | 100 | 2,117,000 | 1,000 |
| 2011-02-15 | 99 | 100 | 99 | 99 | 886,000 | 990 |
| 2011-02-14 | 100 | 101 | 99 | 99 | 2,024,000 | 990 |
| 2011-02-10 | 100 | 101 | 100 | 100 | 1,046,000 | 1,000 |
| 2011-02-09 | 101 | 102 | 100 | 101 | 1,037,000 | 1,010 |
| 2011-02-08 | 103 | 103 | 101 | 101 | 1,174,000 | 1,010 |
| 2011-02-07 | 101 | 103 | 100 | 101 | 1,754,000 | 1,010 |
| 2011-02-04 | 100 | 101 | 99 | 99 | 2,300,000 | 990 |
| 2011-02-03 | 102 | 104 | 98 | 99 | 2,835,000 | 990 |
| 2011-02-02 | 102 | 103 | 102 | 102 | 1,095,000 | 1,020 |
| 2011-02-01 | 101 | 101 | 100 | 101 | 1,316,000 | 1,010 |
| 2011-01-31 | 99 | 101 | 98 | 100 | 632,000 | 1,000 |
| 2011-01-28 | 103 | 103 | 100 | 101 | 1,389,000 | 1,010 |
| 2011-01-27 | 102 | 103 | 101 | 103 | 1,139,000 | 1,030 |
| 2011-01-26 | 102 | 103 | 101 | 102 | 1,256,000 | 1,020 |
| 2011-01-25 | 102 | 103 | 100 | 103 | 1,379,000 | 1,030 |
| 2011-01-24 | 98 | 101 | 98 | 101 | 1,393,000 | 1,010 |
| 2011-01-21 | 102 | 103 | 98 | 98 | 3,907,000 | 980 |
| 2011-01-20 | 104 | 104 | 102 | 102 | 2,126,000 | 1,020 |
| 2011-01-19 | 107 | 107 | 102 | 104 | 2,654,000 | 1,040 |
| 2011-01-18 | 104 | 107 | 103 | 107 | 4,982,000 | 1,070 |
| 2011-01-17 | 104 | 104 | 102 | 103 | 2,220,000 | 1,030 |
| 2011-01-14 | 102 | 103 | 102 | 103 | 1,441,000 | 1,030 |
| 2011-01-13 | 105 | 105 | 102 | 103 | 2,446,000 | 1,030 |
| 2011-01-12 | 105 | 105 | 102 | 104 | 2,440,000 | 1,040 |
| 2011-01-11 | 104 | 106 | 103 | 105 | 2,211,000 | 1,050 |
| 2011-01-07 | 102 | 105 | 101 | 104 | 5,061,000 | 1,040 |
| 2011-01-06 | 98 | 102 | 97 | 101 | 6,120,000 | 1,010 |
| 2011-01-05 | 98 | 98 | 97 | 97 | 1,534,000 | 970 |
| 2011-01-04 | 97 | 98 | 96 | 98 | 1,413,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
