5715 古河機械金属(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302062102052082,699,0002,080
2013-12-272042062002052,146,0002,050
2013-12-261962041952032,560,0002,030
2013-12-251911951911953,270,0001,950
2013-12-241961971931933,194,0001,930
2013-12-201971991961961,692,0001,960
2013-12-192002021961982,733,0001,980
2013-12-181962001962001,785,0002,000
2013-12-171991991961981,352,0001,980
2013-12-161981991961971,910,0001,970
2013-12-131972011971984,030,0001,980
2013-12-121982001981981,386,0001,980
2013-12-112002011971991,854,0001,990
2013-12-102052052002012,028,0002,010
2013-12-092052062042061,490,0002,060
2013-12-061972021962011,694,0002,010
2013-12-052032061991991,456,0001,990
2013-12-042062072022041,361,0002,040
2013-12-032092092082091,057,0002,090
2013-12-022092102072091,005,0002,090
2013-11-292102112072091,266,0002,090
2013-11-282102122092121,869,0002,120
2013-11-272102122082091,760,0002,090
2013-11-262112132092131,266,0002,130
2013-11-252112132102122,011,0002,120
2013-11-222132132072082,031,0002,080
2013-11-212122132102121,974,0002,120
2013-11-202152152102111,374,0002,110
2013-11-192162182122122,179,0002,120
2013-11-182102162092163,524,0002,160
2013-11-152072082062081,809,0002,080
2013-11-142052072022052,584,0002,050
2013-11-132052072012032,026,0002,030
2013-11-122022102022063,415,0002,060
2013-11-111972091962024,776,0002,020
2013-11-081961981951961,897,0001,960
2013-11-072012021971991,689,0001,990
2013-11-061962031952021,454,0002,020
2013-11-051992001951981,815,0001,980
2013-11-012042051961993,584,0001,990
2013-10-312042072022042,068,0002,040
2013-10-302062092042053,343,0002,050
2013-10-291962071962054,806,0002,050
2013-10-282042041972003,736,0002,000
2013-10-252092092032032,451,0002,030
2013-10-242112112052102,536,0002,100
2013-10-232172202112122,447,0002,120
2013-10-222142182122161,979,0002,160
2013-10-212132162132161,073,0002,160
2013-10-182132172102131,921,0002,130
2013-10-172202202092113,834,0002,110
2013-10-162172192162171,277,0002,170
2013-10-152192202172181,617,0002,180
2013-10-112172202152173,147,0002,170
2013-10-102182182122142,313,0002,140
2013-10-092102192092181,963,0002,180
2013-10-082052152042132,151,0002,130
2013-10-072152162062073,315,0002,070
2013-10-042232232152162,937,0002,160
2013-10-032232262202243,194,0002,240
2013-10-022282322212224,251,0002,220
2013-10-012252362222328,442,0002,320
2013-09-302242272212234,163,0002,230
2013-09-272372372242266,488,0002,260
2013-09-262222382222367,238,0002,360
2013-09-252532562372376,902,0002,370
2013-09-2425026525025212,621,0002,520
2013-09-202532622472505,814,0002,500
2013-09-1923825523524711,377,0002,470
2013-09-182402402302322,132,0002,320
2013-09-172272402272362,996,0002,360
2013-09-132242262212243,070,0002,240
2013-09-122252272232261,039,0002,260
2013-09-112292312232232,403,0002,230
2013-09-102242312232303,901,0002,300
2013-09-092092252062246,836,0002,240
2013-09-062052052012021,661,0002,020
2013-09-052102102032072,308,0002,070
2013-09-042062102032102,132,0002,100
2013-09-032092102072082,092,0002,080
2013-09-022022072022071,926,0002,070
2013-08-302052062002012,216,0002,010
2013-08-291992051982052,149,0002,050
2013-08-281972011961991,806,0001,990
2013-08-272032062022031,349,0002,030
2013-08-262052062022051,170,0002,050
2013-08-232012062002053,418,0002,050
2013-08-221961961921961,204,0001,960
2013-08-212002001961981,312,0001,980
2013-08-202042041981981,235,0001,980
2013-08-192022042002041,044,0002,040
2013-08-162002042002021,291,0002,020
2013-08-152022062012011,697,0002,010
2013-08-142092112022062,910,0002,060
2013-08-132032082022082,558,0002,080
2013-08-121982031962001,961,0002,000
2013-08-091972031972001,849,0002,000
2013-08-081972041961962,184,0001,960
2013-08-072012031971972,048,0001,970
2013-08-062022051952043,374,0002,040
2013-08-052092152052068,341,0002,060
2013-08-022072092012064,895,0002,060
2013-08-011962071952076,107,0002,070
2013-07-311951971911962,371,0001,960
2013-07-301821961821952,874,0001,950
2013-07-291851901811813,532,0001,810
2013-07-261931951901923,849,0001,920
2013-07-2518720418619710,928,0001,970
2013-07-24186186182184904,0001,840
2013-07-231861891861881,878,0001,880
2013-07-221831891811893,197,0001,890
2013-07-191901921791834,261,0001,830
2013-07-181901911881902,252,0001,900
2013-07-171921941901922,109,0001,920
2013-07-161951951911912,017,0001,910
2013-07-121921941901912,026,0001,910
2013-07-111841921841912,571,0001,910
2013-07-101961991881904,055,0001,900
2013-07-091901971891965,731,0001,960
2013-07-081931951841873,763,0001,870
2013-07-051801911771916,494,0001,910
2013-07-04179179177179722,0001,790
2013-07-031811821751803,181,0001,800
2013-07-021811821761802,388,0001,800
2013-07-011681791681783,095,0001,780
2013-06-281731751681683,315,0001,680
2013-06-271621681591682,678,0001,680
2013-06-261741741611612,370,0001,610
2013-06-251781791661703,513,0001,700
2013-06-241831841751773,745,0001,770
2013-06-2117018716518411,478,0001,840
2013-06-2017017916817516,470,0001,750
2013-06-191601671581663,848,0001,660
2013-06-181571621561582,942,0001,580
2013-06-171471561461562,462,0001,560
2013-06-141511551461474,640,0001,470
2013-06-131551551481492,876,0001,490
2013-06-121531581501571,943,0001,570
2013-06-111551591531563,103,0001,560
2013-06-101511581511583,357,0001,580
2013-06-071441491391474,804,0001,470
2013-06-061491561481484,504,0001,480
2013-06-051541631491504,763,0001,500
2013-06-041481551451534,212,0001,530
2013-06-031561561491525,957,0001,520
2013-05-311521591501595,967,0001,590
2013-05-301501551471517,786,0001,510
2013-05-291501551471544,536,0001,540
2013-05-281401471401473,054,0001,470
2013-05-271461481411422,962,0001,420
2013-05-241501551431517,391,0001,510
2013-05-2316016514514511,259,0001,450
2013-05-2214519714516641,271,0001,660
2013-05-2113315113314812,045,0001,480
2013-05-201341361331332,292,0001,330
2013-05-171251331251331,987,0001,330
2013-05-161281291201252,732,0001,250
2013-05-151341351301312,391,0001,310
2013-05-141351361311321,727,0001,320
2013-05-131331371321353,203,0001,350
2013-05-101421421351365,171,0001,360
2013-05-091461461331347,020,0001,340
2013-05-0812814712814310,777,0001,430
2013-05-071271291261282,618,0001,280
2013-05-021231241221231,710,0001,230
2013-05-011261261241242,124,0001,240
2013-04-301251271231253,775,0001,250
2013-04-261251251221233,577,0001,230
2013-04-251211251211244,076,0001,240
2013-04-241201211191212,438,0001,210
2013-04-231191201181182,107,0001,180
2013-04-221191221181193,583,0001,190
2013-04-191151161131151,910,0001,150
2013-04-181161161141151,666,0001,150
2013-04-171171181161161,893,0001,160
2013-04-161131151131142,671,0001,140
2013-04-151151181151172,259,0001,170
2013-04-121211211161195,419,0001,190
2013-04-111171211161218,988,0001,210
2013-04-101131151131144,234,0001,140
2013-04-091101131091115,987,0001,110
2013-04-081051091051073,179,0001,070
2013-04-051071091031035,151,0001,030
2013-04-041041061011053,616,0001,050
2013-04-031051061041062,851,0001,060
2013-04-021031041001033,385,0001,030
2013-04-011091101031034,426,0001,030
2013-03-291081111081095,635,0001,090
2013-03-281111131071078,404,0001,070
2013-03-2711511610811010,603,0001,100
2013-03-2612312511411633,127,0001,160
2013-03-25107128106123110,560,0001,230
2013-03-221011031011011,061,0001,010
2013-03-211031041021031,055,0001,030
2013-03-191021041021031,374,0001,030
2013-03-18101102991013,265,0001,010
2013-03-151051061041041,936,0001,040
2013-03-14104105103104943,0001,040
2013-03-13104105103103828,0001,030
2013-03-121071071031041,444,0001,040
2013-03-111041071031062,681,0001,060
2013-03-081061061041055,327,0001,050
2013-03-071061071041041,639,0001,040
2013-03-061071081051051,319,0001,050
2013-03-051081081051061,076,0001,060
2013-03-041081081051051,141,0001,050
2013-03-01106107105106923,0001,060
2013-02-281041091041074,129,0001,070
2013-02-271041041021031,252,0001,030
2013-02-261001041001031,783,0001,030
2013-02-251021031021031,199,0001,030
2013-02-2299100971001,439,0001,000
2013-02-211011029999894,000990
2013-02-201011031001032,132,0001,030
2013-02-1910310399992,074,000990
2013-02-1898101971011,704,0001,010
2013-02-15999994952,005,000950
2013-02-1499100981001,362,0001,000
2013-02-1310210299992,031,000990
2013-02-121051061031032,320,0001,030
2013-02-081031041011023,561,0001,020
2013-02-071061071031053,378,0001,050
2013-02-061081111061085,512,0001,080
2013-02-05100111991069,156,0001,060
2013-02-0498103971023,987,0001,020
2013-02-01989896981,470,000980
2013-01-31979796971,368,000970
2013-01-30949794971,613,000970
2013-01-2993959394819,000940
2013-01-28959693931,396,000930
2013-01-25959694951,331,000950
2013-01-24919491941,371,000940
2013-01-23959592921,904,000920
2013-01-22949793962,204,000960
2013-01-21969693931,596,000930
2013-01-18959694962,196,000960
2013-01-17949489922,866,000920
2013-01-16979893943,538,000940
2013-01-1510010198982,380,000980
2013-01-11969896982,967,000980
2013-01-10949594951,882,000950
2013-01-09899488932,702,000930
2013-01-08929389902,441,000900
2013-01-07939492942,070,000940
2013-01-04909389922,811,000920

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