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 |
---|---|---|---|---|---|---|
2013-12-30 | 206 | 210 | 205 | 208 | 2,699,000 | 2,080 |
2013-12-27 | 204 | 206 | 200 | 205 | 2,146,000 | 2,050 |
2013-12-26 | 196 | 204 | 195 | 203 | 2,560,000 | 2,030 |
2013-12-25 | 191 | 195 | 191 | 195 | 3,270,000 | 1,950 |
2013-12-24 | 196 | 197 | 193 | 193 | 3,194,000 | 1,930 |
2013-12-20 | 197 | 199 | 196 | 196 | 1,692,000 | 1,960 |
2013-12-19 | 200 | 202 | 196 | 198 | 2,733,000 | 1,980 |
2013-12-18 | 196 | 200 | 196 | 200 | 1,785,000 | 2,000 |
2013-12-17 | 199 | 199 | 196 | 198 | 1,352,000 | 1,980 |
2013-12-16 | 198 | 199 | 196 | 197 | 1,910,000 | 1,970 |
2013-12-13 | 197 | 201 | 197 | 198 | 4,030,000 | 1,980 |
2013-12-12 | 198 | 200 | 198 | 198 | 1,386,000 | 1,980 |
2013-12-11 | 200 | 201 | 197 | 199 | 1,854,000 | 1,990 |
2013-12-10 | 205 | 205 | 200 | 201 | 2,028,000 | 2,010 |
2013-12-09 | 205 | 206 | 204 | 206 | 1,490,000 | 2,060 |
2013-12-06 | 197 | 202 | 196 | 201 | 1,694,000 | 2,010 |
2013-12-05 | 203 | 206 | 199 | 199 | 1,456,000 | 1,990 |
2013-12-04 | 206 | 207 | 202 | 204 | 1,361,000 | 2,040 |
2013-12-03 | 209 | 209 | 208 | 209 | 1,057,000 | 2,090 |
2013-12-02 | 209 | 210 | 207 | 209 | 1,005,000 | 2,090 |
2013-11-29 | 210 | 211 | 207 | 209 | 1,266,000 | 2,090 |
2013-11-28 | 210 | 212 | 209 | 212 | 1,869,000 | 2,120 |
2013-11-27 | 210 | 212 | 208 | 209 | 1,760,000 | 2,090 |
2013-11-26 | 211 | 213 | 209 | 213 | 1,266,000 | 2,130 |
2013-11-25 | 211 | 213 | 210 | 212 | 2,011,000 | 2,120 |
2013-11-22 | 213 | 213 | 207 | 208 | 2,031,000 | 2,080 |
2013-11-21 | 212 | 213 | 210 | 212 | 1,974,000 | 2,120 |
2013-11-20 | 215 | 215 | 210 | 211 | 1,374,000 | 2,110 |
2013-11-19 | 216 | 218 | 212 | 212 | 2,179,000 | 2,120 |
2013-11-18 | 210 | 216 | 209 | 216 | 3,524,000 | 2,160 |
2013-11-15 | 207 | 208 | 206 | 208 | 1,809,000 | 2,080 |
2013-11-14 | 205 | 207 | 202 | 205 | 2,584,000 | 2,050 |
2013-11-13 | 205 | 207 | 201 | 203 | 2,026,000 | 2,030 |
2013-11-12 | 202 | 210 | 202 | 206 | 3,415,000 | 2,060 |
2013-11-11 | 197 | 209 | 196 | 202 | 4,776,000 | 2,020 |
2013-11-08 | 196 | 198 | 195 | 196 | 1,897,000 | 1,960 |
2013-11-07 | 201 | 202 | 197 | 199 | 1,689,000 | 1,990 |
2013-11-06 | 196 | 203 | 195 | 202 | 1,454,000 | 2,020 |
2013-11-05 | 199 | 200 | 195 | 198 | 1,815,000 | 1,980 |
2013-11-01 | 204 | 205 | 196 | 199 | 3,584,000 | 1,990 |
2013-10-31 | 204 | 207 | 202 | 204 | 2,068,000 | 2,040 |
2013-10-30 | 206 | 209 | 204 | 205 | 3,343,000 | 2,050 |
2013-10-29 | 196 | 207 | 196 | 205 | 4,806,000 | 2,050 |
2013-10-28 | 204 | 204 | 197 | 200 | 3,736,000 | 2,000 |
2013-10-25 | 209 | 209 | 203 | 203 | 2,451,000 | 2,030 |
2013-10-24 | 211 | 211 | 205 | 210 | 2,536,000 | 2,100 |
2013-10-23 | 217 | 220 | 211 | 212 | 2,447,000 | 2,120 |
2013-10-22 | 214 | 218 | 212 | 216 | 1,979,000 | 2,160 |
2013-10-21 | 213 | 216 | 213 | 216 | 1,073,000 | 2,160 |
2013-10-18 | 213 | 217 | 210 | 213 | 1,921,000 | 2,130 |
2013-10-17 | 220 | 220 | 209 | 211 | 3,834,000 | 2,110 |
2013-10-16 | 217 | 219 | 216 | 217 | 1,277,000 | 2,170 |
2013-10-15 | 219 | 220 | 217 | 218 | 1,617,000 | 2,180 |
2013-10-11 | 217 | 220 | 215 | 217 | 3,147,000 | 2,170 |
2013-10-10 | 218 | 218 | 212 | 214 | 2,313,000 | 2,140 |
2013-10-09 | 210 | 219 | 209 | 218 | 1,963,000 | 2,180 |
2013-10-08 | 205 | 215 | 204 | 213 | 2,151,000 | 2,130 |
2013-10-07 | 215 | 216 | 206 | 207 | 3,315,000 | 2,070 |
2013-10-04 | 223 | 223 | 215 | 216 | 2,937,000 | 2,160 |
2013-10-03 | 223 | 226 | 220 | 224 | 3,194,000 | 2,240 |
2013-10-02 | 228 | 232 | 221 | 222 | 4,251,000 | 2,220 |
2013-10-01 | 225 | 236 | 222 | 232 | 8,442,000 | 2,320 |
2013-09-30 | 224 | 227 | 221 | 223 | 4,163,000 | 2,230 |
2013-09-27 | 237 | 237 | 224 | 226 | 6,488,000 | 2,260 |
2013-09-26 | 222 | 238 | 222 | 236 | 7,238,000 | 2,360 |
2013-09-25 | 253 | 256 | 237 | 237 | 6,902,000 | 2,370 |
2013-09-24 | 250 | 265 | 250 | 252 | 12,621,000 | 2,520 |
2013-09-20 | 253 | 262 | 247 | 250 | 5,814,000 | 2,500 |
2013-09-19 | 238 | 255 | 235 | 247 | 11,377,000 | 2,470 |
2013-09-18 | 240 | 240 | 230 | 232 | 2,132,000 | 2,320 |
2013-09-17 | 227 | 240 | 227 | 236 | 2,996,000 | 2,360 |
2013-09-13 | 224 | 226 | 221 | 224 | 3,070,000 | 2,240 |
2013-09-12 | 225 | 227 | 223 | 226 | 1,039,000 | 2,260 |
2013-09-11 | 229 | 231 | 223 | 223 | 2,403,000 | 2,230 |
2013-09-10 | 224 | 231 | 223 | 230 | 3,901,000 | 2,300 |
2013-09-09 | 209 | 225 | 206 | 224 | 6,836,000 | 2,240 |
2013-09-06 | 205 | 205 | 201 | 202 | 1,661,000 | 2,020 |
2013-09-05 | 210 | 210 | 203 | 207 | 2,308,000 | 2,070 |
2013-09-04 | 206 | 210 | 203 | 210 | 2,132,000 | 2,100 |
2013-09-03 | 209 | 210 | 207 | 208 | 2,092,000 | 2,080 |
2013-09-02 | 202 | 207 | 202 | 207 | 1,926,000 | 2,070 |
2013-08-30 | 205 | 206 | 200 | 201 | 2,216,000 | 2,010 |
2013-08-29 | 199 | 205 | 198 | 205 | 2,149,000 | 2,050 |
2013-08-28 | 197 | 201 | 196 | 199 | 1,806,000 | 1,990 |
2013-08-27 | 203 | 206 | 202 | 203 | 1,349,000 | 2,030 |
2013-08-26 | 205 | 206 | 202 | 205 | 1,170,000 | 2,050 |
2013-08-23 | 201 | 206 | 200 | 205 | 3,418,000 | 2,050 |
2013-08-22 | 196 | 196 | 192 | 196 | 1,204,000 | 1,960 |
2013-08-21 | 200 | 200 | 196 | 198 | 1,312,000 | 1,980 |
2013-08-20 | 204 | 204 | 198 | 198 | 1,235,000 | 1,980 |
2013-08-19 | 202 | 204 | 200 | 204 | 1,044,000 | 2,040 |
2013-08-16 | 200 | 204 | 200 | 202 | 1,291,000 | 2,020 |
2013-08-15 | 202 | 206 | 201 | 201 | 1,697,000 | 2,010 |
2013-08-14 | 209 | 211 | 202 | 206 | 2,910,000 | 2,060 |
2013-08-13 | 203 | 208 | 202 | 208 | 2,558,000 | 2,080 |
2013-08-12 | 198 | 203 | 196 | 200 | 1,961,000 | 2,000 |
2013-08-09 | 197 | 203 | 197 | 200 | 1,849,000 | 2,000 |
2013-08-08 | 197 | 204 | 196 | 196 | 2,184,000 | 1,960 |
2013-08-07 | 201 | 203 | 197 | 197 | 2,048,000 | 1,970 |
2013-08-06 | 202 | 205 | 195 | 204 | 3,374,000 | 2,040 |
2013-08-05 | 209 | 215 | 205 | 206 | 8,341,000 | 2,060 |
2013-08-02 | 207 | 209 | 201 | 206 | 4,895,000 | 2,060 |
2013-08-01 | 196 | 207 | 195 | 207 | 6,107,000 | 2,070 |
2013-07-31 | 195 | 197 | 191 | 196 | 2,371,000 | 1,960 |
2013-07-30 | 182 | 196 | 182 | 195 | 2,874,000 | 1,950 |
2013-07-29 | 185 | 190 | 181 | 181 | 3,532,000 | 1,810 |
2013-07-26 | 193 | 195 | 190 | 192 | 3,849,000 | 1,920 |
2013-07-25 | 187 | 204 | 186 | 197 | 10,928,000 | 1,970 |
2013-07-24 | 186 | 186 | 182 | 184 | 904,000 | 1,840 |
2013-07-23 | 186 | 189 | 186 | 188 | 1,878,000 | 1,880 |
2013-07-22 | 183 | 189 | 181 | 189 | 3,197,000 | 1,890 |
2013-07-19 | 190 | 192 | 179 | 183 | 4,261,000 | 1,830 |
2013-07-18 | 190 | 191 | 188 | 190 | 2,252,000 | 1,900 |
2013-07-17 | 192 | 194 | 190 | 192 | 2,109,000 | 1,920 |
2013-07-16 | 195 | 195 | 191 | 191 | 2,017,000 | 1,910 |
2013-07-12 | 192 | 194 | 190 | 191 | 2,026,000 | 1,910 |
2013-07-11 | 184 | 192 | 184 | 191 | 2,571,000 | 1,910 |
2013-07-10 | 196 | 199 | 188 | 190 | 4,055,000 | 1,900 |
2013-07-09 | 190 | 197 | 189 | 196 | 5,731,000 | 1,960 |
2013-07-08 | 193 | 195 | 184 | 187 | 3,763,000 | 1,870 |
2013-07-05 | 180 | 191 | 177 | 191 | 6,494,000 | 1,910 |
2013-07-04 | 179 | 179 | 177 | 179 | 722,000 | 1,790 |
2013-07-03 | 181 | 182 | 175 | 180 | 3,181,000 | 1,800 |
2013-07-02 | 181 | 182 | 176 | 180 | 2,388,000 | 1,800 |
2013-07-01 | 168 | 179 | 168 | 178 | 3,095,000 | 1,780 |
2013-06-28 | 173 | 175 | 168 | 168 | 3,315,000 | 1,680 |
2013-06-27 | 162 | 168 | 159 | 168 | 2,678,000 | 1,680 |
2013-06-26 | 174 | 174 | 161 | 161 | 2,370,000 | 1,610 |
2013-06-25 | 178 | 179 | 166 | 170 | 3,513,000 | 1,700 |
2013-06-24 | 183 | 184 | 175 | 177 | 3,745,000 | 1,770 |
2013-06-21 | 170 | 187 | 165 | 184 | 11,478,000 | 1,840 |
2013-06-20 | 170 | 179 | 168 | 175 | 16,470,000 | 1,750 |
2013-06-19 | 160 | 167 | 158 | 166 | 3,848,000 | 1,660 |
2013-06-18 | 157 | 162 | 156 | 158 | 2,942,000 | 1,580 |
2013-06-17 | 147 | 156 | 146 | 156 | 2,462,000 | 1,560 |
2013-06-14 | 151 | 155 | 146 | 147 | 4,640,000 | 1,470 |
2013-06-13 | 155 | 155 | 148 | 149 | 2,876,000 | 1,490 |
2013-06-12 | 153 | 158 | 150 | 157 | 1,943,000 | 1,570 |
2013-06-11 | 155 | 159 | 153 | 156 | 3,103,000 | 1,560 |
2013-06-10 | 151 | 158 | 151 | 158 | 3,357,000 | 1,580 |
2013-06-07 | 144 | 149 | 139 | 147 | 4,804,000 | 1,470 |
2013-06-06 | 149 | 156 | 148 | 148 | 4,504,000 | 1,480 |
2013-06-05 | 154 | 163 | 149 | 150 | 4,763,000 | 1,500 |
2013-06-04 | 148 | 155 | 145 | 153 | 4,212,000 | 1,530 |
2013-06-03 | 156 | 156 | 149 | 152 | 5,957,000 | 1,520 |
2013-05-31 | 152 | 159 | 150 | 159 | 5,967,000 | 1,590 |
2013-05-30 | 150 | 155 | 147 | 151 | 7,786,000 | 1,510 |
2013-05-29 | 150 | 155 | 147 | 154 | 4,536,000 | 1,540 |
2013-05-28 | 140 | 147 | 140 | 147 | 3,054,000 | 1,470 |
2013-05-27 | 146 | 148 | 141 | 142 | 2,962,000 | 1,420 |
2013-05-24 | 150 | 155 | 143 | 151 | 7,391,000 | 1,510 |
2013-05-23 | 160 | 165 | 145 | 145 | 11,259,000 | 1,450 |
2013-05-22 | 145 | 197 | 145 | 166 | 41,271,000 | 1,660 |
2013-05-21 | 133 | 151 | 133 | 148 | 12,045,000 | 1,480 |
2013-05-20 | 134 | 136 | 133 | 133 | 2,292,000 | 1,330 |
2013-05-17 | 125 | 133 | 125 | 133 | 1,987,000 | 1,330 |
2013-05-16 | 128 | 129 | 120 | 125 | 2,732,000 | 1,250 |
2013-05-15 | 134 | 135 | 130 | 131 | 2,391,000 | 1,310 |
2013-05-14 | 135 | 136 | 131 | 132 | 1,727,000 | 1,320 |
2013-05-13 | 133 | 137 | 132 | 135 | 3,203,000 | 1,350 |
2013-05-10 | 142 | 142 | 135 | 136 | 5,171,000 | 1,360 |
2013-05-09 | 146 | 146 | 133 | 134 | 7,020,000 | 1,340 |
2013-05-08 | 128 | 147 | 128 | 143 | 10,777,000 | 1,430 |
2013-05-07 | 127 | 129 | 126 | 128 | 2,618,000 | 1,280 |
2013-05-02 | 123 | 124 | 122 | 123 | 1,710,000 | 1,230 |
2013-05-01 | 126 | 126 | 124 | 124 | 2,124,000 | 1,240 |
2013-04-30 | 125 | 127 | 123 | 125 | 3,775,000 | 1,250 |
2013-04-26 | 125 | 125 | 122 | 123 | 3,577,000 | 1,230 |
2013-04-25 | 121 | 125 | 121 | 124 | 4,076,000 | 1,240 |
2013-04-24 | 120 | 121 | 119 | 121 | 2,438,000 | 1,210 |
2013-04-23 | 119 | 120 | 118 | 118 | 2,107,000 | 1,180 |
2013-04-22 | 119 | 122 | 118 | 119 | 3,583,000 | 1,190 |
2013-04-19 | 115 | 116 | 113 | 115 | 1,910,000 | 1,150 |
2013-04-18 | 116 | 116 | 114 | 115 | 1,666,000 | 1,150 |
2013-04-17 | 117 | 118 | 116 | 116 | 1,893,000 | 1,160 |
2013-04-16 | 113 | 115 | 113 | 114 | 2,671,000 | 1,140 |
2013-04-15 | 115 | 118 | 115 | 117 | 2,259,000 | 1,170 |
2013-04-12 | 121 | 121 | 116 | 119 | 5,419,000 | 1,190 |
2013-04-11 | 117 | 121 | 116 | 121 | 8,988,000 | 1,210 |
2013-04-10 | 113 | 115 | 113 | 114 | 4,234,000 | 1,140 |
2013-04-09 | 110 | 113 | 109 | 111 | 5,987,000 | 1,110 |
2013-04-08 | 105 | 109 | 105 | 107 | 3,179,000 | 1,070 |
2013-04-05 | 107 | 109 | 103 | 103 | 5,151,000 | 1,030 |
2013-04-04 | 104 | 106 | 101 | 105 | 3,616,000 | 1,050 |
2013-04-03 | 105 | 106 | 104 | 106 | 2,851,000 | 1,060 |
2013-04-02 | 103 | 104 | 100 | 103 | 3,385,000 | 1,030 |
2013-04-01 | 109 | 110 | 103 | 103 | 4,426,000 | 1,030 |
2013-03-29 | 108 | 111 | 108 | 109 | 5,635,000 | 1,090 |
2013-03-28 | 111 | 113 | 107 | 107 | 8,404,000 | 1,070 |
2013-03-27 | 115 | 116 | 108 | 110 | 10,603,000 | 1,100 |
2013-03-26 | 123 | 125 | 114 | 116 | 33,127,000 | 1,160 |
2013-03-25 | 107 | 128 | 106 | 123 | 110,560,000 | 1,230 |
2013-03-22 | 101 | 103 | 101 | 101 | 1,061,000 | 1,010 |
2013-03-21 | 103 | 104 | 102 | 103 | 1,055,000 | 1,030 |
2013-03-19 | 102 | 104 | 102 | 103 | 1,374,000 | 1,030 |
2013-03-18 | 101 | 102 | 99 | 101 | 3,265,000 | 1,010 |
2013-03-15 | 105 | 106 | 104 | 104 | 1,936,000 | 1,040 |
2013-03-14 | 104 | 105 | 103 | 104 | 943,000 | 1,040 |
2013-03-13 | 104 | 105 | 103 | 103 | 828,000 | 1,030 |
2013-03-12 | 107 | 107 | 103 | 104 | 1,444,000 | 1,040 |
2013-03-11 | 104 | 107 | 103 | 106 | 2,681,000 | 1,060 |
2013-03-08 | 106 | 106 | 104 | 105 | 5,327,000 | 1,050 |
2013-03-07 | 106 | 107 | 104 | 104 | 1,639,000 | 1,040 |
2013-03-06 | 107 | 108 | 105 | 105 | 1,319,000 | 1,050 |
2013-03-05 | 108 | 108 | 105 | 106 | 1,076,000 | 1,060 |
2013-03-04 | 108 | 108 | 105 | 105 | 1,141,000 | 1,050 |
2013-03-01 | 106 | 107 | 105 | 106 | 923,000 | 1,060 |
2013-02-28 | 104 | 109 | 104 | 107 | 4,129,000 | 1,070 |
2013-02-27 | 104 | 104 | 102 | 103 | 1,252,000 | 1,030 |
2013-02-26 | 100 | 104 | 100 | 103 | 1,783,000 | 1,030 |
2013-02-25 | 102 | 103 | 102 | 103 | 1,199,000 | 1,030 |
2013-02-22 | 99 | 100 | 97 | 100 | 1,439,000 | 1,000 |
2013-02-21 | 101 | 102 | 99 | 99 | 894,000 | 990 |
2013-02-20 | 101 | 103 | 100 | 103 | 2,132,000 | 1,030 |
2013-02-19 | 103 | 103 | 99 | 99 | 2,074,000 | 990 |
2013-02-18 | 98 | 101 | 97 | 101 | 1,704,000 | 1,010 |
2013-02-15 | 99 | 99 | 94 | 95 | 2,005,000 | 950 |
2013-02-14 | 99 | 100 | 98 | 100 | 1,362,000 | 1,000 |
2013-02-13 | 102 | 102 | 99 | 99 | 2,031,000 | 990 |
2013-02-12 | 105 | 106 | 103 | 103 | 2,320,000 | 1,030 |
2013-02-08 | 103 | 104 | 101 | 102 | 3,561,000 | 1,020 |
2013-02-07 | 106 | 107 | 103 | 105 | 3,378,000 | 1,050 |
2013-02-06 | 108 | 111 | 106 | 108 | 5,512,000 | 1,080 |
2013-02-05 | 100 | 111 | 99 | 106 | 9,156,000 | 1,060 |
2013-02-04 | 98 | 103 | 97 | 102 | 3,987,000 | 1,020 |
2013-02-01 | 98 | 98 | 96 | 98 | 1,470,000 | 980 |
2013-01-31 | 97 | 97 | 96 | 97 | 1,368,000 | 970 |
2013-01-30 | 94 | 97 | 94 | 97 | 1,613,000 | 970 |
2013-01-29 | 93 | 95 | 93 | 94 | 819,000 | 940 |
2013-01-28 | 95 | 96 | 93 | 93 | 1,396,000 | 930 |
2013-01-25 | 95 | 96 | 94 | 95 | 1,331,000 | 950 |
2013-01-24 | 91 | 94 | 91 | 94 | 1,371,000 | 940 |
2013-01-23 | 95 | 95 | 92 | 92 | 1,904,000 | 920 |
2013-01-22 | 94 | 97 | 93 | 96 | 2,204,000 | 960 |
2013-01-21 | 96 | 96 | 93 | 93 | 1,596,000 | 930 |
2013-01-18 | 95 | 96 | 94 | 96 | 2,196,000 | 960 |
2013-01-17 | 94 | 94 | 89 | 92 | 2,866,000 | 920 |
2013-01-16 | 97 | 98 | 93 | 94 | 3,538,000 | 940 |
2013-01-15 | 100 | 101 | 98 | 98 | 2,380,000 | 980 |
2013-01-11 | 96 | 98 | 96 | 98 | 2,967,000 | 980 |
2013-01-10 | 94 | 95 | 94 | 95 | 1,882,000 | 950 |
2013-01-09 | 89 | 94 | 88 | 93 | 2,702,000 | 930 |
2013-01-08 | 92 | 93 | 89 | 90 | 2,441,000 | 900 |
2013-01-07 | 93 | 94 | 92 | 94 | 2,070,000 | 940 |
2013-01-04 | 90 | 93 | 89 | 92 | 2,811,000 | 920 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株