5715 古河機械金属(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	87	88	87	87	2,107,000	870
2012-12-27	84	87	84	86	3,072,000	860
2012-12-26	83	84	82	84	1,514,000	840
2012-12-25	81	83	81	82	2,217,000	820
2012-12-21	80	81	79	79	2,324,000	790
2012-12-20	79	81	79	79	1,999,000	790
2012-12-19	80	81	79	81	2,304,000	810
2012-12-18	77	79	76	78	2,407,000	780
2012-12-17	77	77	76	76	2,076,000	760
2012-12-14	75	76	74	75	4,307,000	750
2012-12-13	74	75	73	75	1,205,000	750
2012-12-12	73	74	72	74	1,166,000	740
2012-12-11	75	75	71	73	2,922,000	730
2012-12-10	73	76	72	76	5,602,000	760
2012-12-07	72	73	72	72	500,000	720
2012-12-06	72	73	71	72	817,000	720
2012-12-05	72	72	71	72	987,000	720
2012-12-04	73	73	72	73	648,000	730
2012-12-03	72	73	71	72	609,000	720
2012-11-30	72	72	71	71	624,000	710
2012-11-29	71	72	71	72	744,000	720
2012-11-28	72	72	70	70	766,000	700
2012-11-27	72	73	71	72	1,008,000	720
2012-11-26	72	73	71	72	1,382,000	720
2012-11-22	70	71	69	71	796,000	710
2012-11-21	69	70	69	70	1,223,000	700
2012-11-20	70	71	69	69	754,000	690
2012-11-19	69	70	69	70	778,000	700
2012-11-16	67	69	67	69	560,000	690
2012-11-15	66	68	66	67	1,110,000	670
2012-11-14	65	67	64	65	695,000	650
2012-11-13	65	66	65	65	600,000	650
2012-11-12	67	67	66	66	710,000	660
2012-11-09	68	68	67	67	1,065,000	670
2012-11-08	70	70	68	69	629,000	690
2012-11-07	73	73	69	71	1,335,000	710
2012-11-06	72	73	71	72	360,000	720
2012-11-05	71	73	71	72	508,000	720
2012-11-02	72	73	71	72	679,000	720
2012-11-01	71	72	71	71	240,000	710
2012-10-31	73	73	71	71	574,000	710
2012-10-30	71	73	71	71	359,000	710
2012-10-29	71	72	71	72	362,000	720
2012-10-26	72	73	71	71	418,000	710
2012-10-25	73	73	72	73	551,000	730
2012-10-24	71	73	71	72	821,000	720
2012-10-23	72	72	71	72	504,000	720
2012-10-22	70	72	70	72	440,000	720
2012-10-19	70	72	70	72	412,000	720
2012-10-18	70	71	69	71	737,000	710
2012-10-17	69	70	68	70	497,000	700
2012-10-16	68	69	67	68	332,000	680
2012-10-15	67	68	66	68	577,000	680
2012-10-12	68	68	66	67	1,155,000	670
2012-10-11	68	68	67	67	554,000	670
2012-10-10	68	69	67	67	596,000	670
2012-10-09	69	70	68	68	454,000	680
2012-10-05	71	71	69	70	657,000	700
2012-10-04	69	70	68	69	693,000	690
2012-10-03	70	71	69	69	689,000	690
2012-10-02	70	71	70	70	478,000	700
2012-10-01	71	72	70	70	902,000	700
2012-09-28	72	73	70	72	1,166,000	720
2012-09-27	71	74	70	73	1,185,000	730
2012-09-26	70	71	69	70	336,000	700
2012-09-25	70	72	69	71	803,000	710
2012-09-24	71	72	69	70	961,000	700
2012-09-21	73	73	72	72	494,000	720
2012-09-20	75	75	73	73	1,358,000	730
2012-09-19	74	75	73	75	1,467,000	750
2012-09-18	74	74	73	73	1,007,000	730
2012-09-14	69	73	69	73	3,319,000	730
2012-09-13	70	70	68	69	644,000	690
2012-09-12	70	70	69	69	547,000	690
2012-09-11	69	70	68	69	574,000	690
2012-09-10	68	71	68	69	1,149,000	690
2012-09-07	71	72	70	71	1,305,000	710
2012-09-06	70	71	69	69	879,000	690
2012-09-05	72	72	70	70	826,000	700
2012-09-04	71	72	70	71	986,000	710
2012-09-03	71	73	70	71	2,244,000	710
2012-08-31	70	72	69	71	803,000	710
2012-08-30	71	71	70	70	521,000	700
2012-08-29	70	72	69	71	892,000	710
2012-08-28	70	71	69	69	825,000	690
2012-08-27	72	73	71	71	751,000	710
2012-08-24	70	71	70	71	680,000	710
2012-08-23	71	71	70	70	935,000	700
2012-08-22	72	73	71	72	728,000	720
2012-08-21	72	73	71	72	622,000	720
2012-08-20	73	73	72	73	480,000	730
2012-08-17	72	72	71	72	741,000	720
2012-08-16	70	72	70	72	728,000	720
2012-08-15	71	72	70	71	951,000	710
2012-08-14	69	71	69	70	1,132,000	700
2012-08-13	69	70	68	68	743,000	680
2012-08-10	69	71	68	69	1,675,000	690
2012-08-09	66	69	66	69	1,752,000	690
2012-08-08	65	67	64	67	692,000	670
2012-08-07	65	65	64	64	488,000	640
2012-08-06	65	67	63	64	908,000	640
2012-08-03	65	65	64	64	597,000	640
2012-08-02	65	67	64	65	795,000	650
2012-08-01	64	65	64	65	222,000	650
2012-07-31	64	66	64	65	293,000	650
2012-07-30	65	66	64	64	369,000	640
2012-07-27	65	66	63	64	727,000	640
2012-07-26	62	64	61	63	1,273,000	630
2012-07-25	63	63	61	61	790,000	610
2012-07-24	62	63	61	63	540,000	630
2012-07-23	65	66	62	62	939,000	620
2012-07-20	67	68	66	66	509,000	660
2012-07-19	67	68	67	68	380,000	680
2012-07-18	69	69	66	66	513,000	660
2012-07-17	70	70	68	69	407,000	690
2012-07-13	69	70	69	70	826,000	700
2012-07-12	70	70	69	69	308,000	690
2012-07-11	71	71	70	71	772,000	710
2012-07-10	72	72	71	71	451,000	710
2012-07-09	72	72	71	71	387,000	710
2012-07-06	73	73	72	72	440,000	720
2012-07-05	74	75	73	73	682,000	730
2012-07-04	74	75	73	74	615,000	740
2012-07-03	72	74	71	73	1,576,000	730
2012-07-02	72	72	71	71	619,000	710
2012-06-29	68	71	68	71	978,000	710
2012-06-28	68	70	67	69	1,312,000	690
2012-06-27	67	68	66	68	888,000	680
2012-06-26	67	67	66	67	378,000	670
2012-06-25	69	69	67	67	866,000	670
2012-06-22	66	68	66	68	815,000	680
2012-06-21	68	69	67	67	747,000	670
2012-06-20	67	68	67	67	979,000	670
2012-06-19	66	68	66	67	372,000	670
2012-06-18	68	68	67	67	552,000	670
2012-06-15	67	67	65	66	845,000	660
2012-06-14	67	68	66	67	1,155,000	670
2012-06-13	67	68	66	68	624,000	680
2012-06-12	65	67	65	66	1,231,000	660
2012-06-11	66	67	65	67	862,000	670
2012-06-08	67	68	64	64	2,994,000	640
2012-06-07	67	68	66	68	641,000	680
2012-06-06	64	67	64	66	1,181,000	660
2012-06-05	63	65	62	64	843,000	640
2012-06-04	62	63	61	63	1,484,000	630
2012-06-01	65	65	63	63	725,000	630
2012-05-31	66	66	65	65	556,000	650
2012-05-30	67	67	65	67	786,000	670
2012-05-29	66	67	64	66	1,424,000	660
2012-05-28	69	71	66	66	2,618,000	660
2012-05-25	65	65	64	64	641,000	640
2012-05-24	64	65	63	64	1,041,000	640
2012-05-23	66	66	63	63	843,000	630
2012-05-22	66	67	65	66	803,000	660
2012-05-21	63	65	63	65	567,000	650
2012-05-18	64	64	61	62	1,765,000	620
2012-05-17	64	66	63	66	1,931,000	660
2012-05-16	66	67	63	65	1,615,000	650
2012-05-15	66	66	64	66	1,131,000	660
2012-05-14	69	69	67	67	1,026,000	670
2012-05-11	73	73	69	69	1,511,000	690
2012-05-10	71	73	70	72	1,021,000	720
2012-05-09	73	73	70	70	1,183,000	700
2012-05-08	72	73	71	73	1,355,000	730
2012-05-07	73	74	71	71	1,066,000	710
2012-05-02	75	75	74	75	491,000	750
2012-05-01	75	75	74	75	901,000	750
2012-04-27	75	79	75	76	3,664,000	760
2012-04-26	74	74	73	74	575,000	740
2012-04-25	74	74	73	73	767,000	730
2012-04-24	74	74	73	73	592,000	730
2012-04-23	75	75	74	74	771,000	740
2012-04-20	76	76	74	74	478,000	740
2012-04-19	75	76	74	76	1,285,000	760
2012-04-18	75	76	74	76	936,000	760
2012-04-17	74	75	73	74	1,341,000	740
2012-04-16	74	75	73	73	925,000	730
2012-04-13	76	76	75	75	2,073,000	750
2012-04-12	75	76	73	75	1,444,000	750
2012-04-11	74	75	73	75	1,498,000	750
2012-04-10	76	77	75	75	493,000	750
2012-04-09	77	77	75	75	749,000	750
2012-04-06	77	77	76	77	561,000	770
2012-04-05	75	77	75	76	1,061,000	760
2012-04-04	80	80	76	76	1,216,000	760
2012-04-03	80	80	79	79	1,130,000	790
2012-04-02	80	81	79	80	902,000	800
2012-03-30	80	80	79	80	732,000	800
2012-03-29	81	81	80	81	722,000	810
2012-03-28	80	81	79	81	958,000	810
2012-03-27	80	81	79	81	1,186,000	810
2012-03-26	80	80	79	79	810,000	790
2012-03-23	80	80	78	80	1,697,000	800
2012-03-22	81	81	80	81	1,069,000	810
2012-03-21	81	82	81	81	780,000	810
2012-03-19	82	83	81	82	885,000	820
2012-03-16	82	83	81	82	1,153,000	820
2012-03-15	82	83	81	82	993,000	820
2012-03-14	81	83	81	81	1,919,000	810
2012-03-13	80	81	79	79	572,000	790
2012-03-12	81	81	80	80	1,151,000	800
2012-03-09	81	81	80	80	4,111,000	800
2012-03-08	79	80	78	80	829,000	800
2012-03-07	77	78	77	78	693,000	780
2012-03-06	79	79	78	78	791,000	780
2012-03-05	80	81	78	79	586,000	790
2012-03-02	78	80	78	80	938,000	800
2012-03-01	80	82	77	78	2,745,000	780
2012-02-29	83	84	81	81	1,397,000	810
2012-02-28	83	83	80	82	2,280,000	820
2012-02-27	85	85	83	84	2,409,000	840
2012-02-24	86	89	83	84	10,033,000	840
2012-02-23	78	79	77	79	1,881,000	790
2012-02-22	77	80	75	79	3,767,000	790
2012-02-21	75	76	74	75	921,000	750
2012-02-20	74	75	74	75	1,004,000	750
2012-02-17	75	75	74	74	1,151,000	740
2012-02-16	73	75	73	74	1,292,000	740
2012-02-15	73	75	72	74	1,879,000	740
2012-02-14	72	73	71	72	1,325,000	720
2012-02-13	72	73	71	72	910,000	720
2012-02-10	74	76	73	73	3,501,000	730
2012-02-09	73	74	72	73	1,448,000	730
2012-02-08	72	73	71	72	731,000	720
2012-02-07	72	72	71	72	671,000	720
2012-02-06	73	74	72	73	934,000	730
2012-02-03	73	73	72	73	927,000	730
2012-02-02	72	73	71	73	902,000	730
2012-02-01	71	73	71	72	845,000	720
2012-01-31	71	72	70	72	734,000	720
2012-01-30	71	72	70	70	910,000	700
2012-01-27	72	72	71	72	1,352,000	720
2012-01-26	74	75	72	72	1,480,000	720
2012-01-25	73	75	72	74	2,180,000	740
2012-01-24	73	73	71	71	895,000	710
2012-01-23	71	72	70	71	1,653,000	710
2012-01-20	71	72	70	70	1,041,000	700
2012-01-19	70	71	70	70	1,028,000	700
2012-01-18	69	74	69	70	5,197,000	700
2012-01-17	65	69	65	68	1,886,000	680
2012-01-16	66	66	65	65	744,000	650
2012-01-13	67	68	66	67	1,937,000	670
2012-01-12	66	67	66	66	634,000	660
2012-01-11	64	68	64	65	2,387,000	650
2012-01-10	64	65	63	64	630,000	640
2012-01-06	64	65	63	64	615,000	640
2012-01-05	65	65	64	64	289,000	640
2012-01-04	64	65	64	65	290,000	650

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