1. HOME >
  2. 株価時系列 >
  3. 5715 >
  4. 2014年

5715 古河機械金属(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30211212208209839,0002,090
2014-12-292122142072101,200,0002,100
2014-12-262062132062111,385,0002,110
2014-12-252102102042062,018,0002,060
2014-12-242102122092101,618,0002,100
2014-12-222092112072101,001,0002,100
2014-12-192102102062091,454,0002,090
2014-12-182062092042051,979,0002,050
2014-12-171992061992031,734,0002,030
2014-12-162012021992012,044,0002,010
2014-12-152032072032051,207,0002,050
2014-12-122042102032082,964,0002,080
2014-12-112052061992051,794,0002,050
2014-12-102132132082081,863,0002,080
2014-12-092172182142151,234,0002,150
2014-12-082192192162181,515,0002,180
2014-12-052152202152172,353,0002,170
2014-12-04214215213215985,0002,150
2014-12-032162172132131,513,0002,130
2014-12-022132172132171,290,0002,170
2014-12-01216217214216753,0002,160
2014-11-282152172142161,566,0002,160
2014-11-27215216213213721,0002,130
2014-11-262152182152171,147,0002,170
2014-11-25216216214216679,0002,160
2014-11-212122152092141,523,0002,140
2014-11-202132172112141,477,0002,140
2014-11-192112152112121,471,0002,120
2014-11-182102132092121,340,0002,120
2014-11-172182182062082,764,0002,080
2014-11-142182192152182,269,0002,180
2014-11-132172182152172,345,0002,170
2014-11-122202212172192,021,0002,190
2014-11-112182202172201,240,0002,200
2014-11-102182212172201,310,0002,200
2014-11-072202222172202,484,0002,200
2014-11-062202222172192,196,0002,190
2014-11-052182202152193,249,0002,190
2014-11-042182202162173,208,0002,170
2014-10-312082162072143,417,0002,140
2014-10-302082112072072,326,0002,070
2014-10-292072122072092,779,0002,090
2014-10-282082082042071,692,0002,070
2014-10-272102112082101,363,0002,100
2014-10-242072142062072,642,0002,070
2014-10-232042062022032,225,0002,030
2014-10-222012032002031,964,0002,030
2014-10-212062071961963,174,0001,960
2014-10-202072082042072,532,0002,070
2014-10-171962031961993,780,0001,990
2014-10-161981981941951,929,0001,950
2014-10-151992041992031,747,0002,030
2014-10-141972021971992,135,0001,990
2014-10-102072082032042,576,0002,040
2014-10-092142162112111,920,0002,110
2014-10-082142152132131,487,0002,130
2014-10-072202222192191,056,0002,190
2014-10-062212262212221,954,0002,220
2014-10-032182202172191,260,0002,190
2014-10-022252252172174,066,0002,170
2014-10-012292312252302,241,0002,300
2014-09-302322332262271,803,0002,270
2014-09-292322342302331,256,0002,330
2014-09-262282332272311,579,0002,310
2014-09-252352352312322,144,0002,320
2014-09-242302332292301,364,0002,300
2014-09-222332342312321,021,0002,320
2014-09-192342342312332,174,0002,330
2014-09-182302342302341,640,0002,340
2014-09-172292302272281,860,0002,280
2014-09-162302302282291,645,0002,290
2014-09-122342342312323,473,0002,320
2014-09-112352362332341,458,0002,340
2014-09-102352352322332,166,0002,330
2014-09-092392402352372,785,0002,370
2014-09-082332392322384,414,0002,380
2014-09-052342342302312,337,0002,310
2014-09-042362362312323,428,0002,320
2014-09-032392402352383,965,0002,380
2014-09-022402442342357,585,0002,350
2014-09-012402422382405,314,0002,400
2014-08-292412422372405,605,0002,400
2014-08-2823324423124222,650,0002,420
2014-08-2721823521623118,931,0002,310
2014-08-262092152082143,070,0002,140
2014-08-25208209206208925,0002,080
2014-08-22210211207208945,0002,080
2014-08-212082092072091,046,0002,090
2014-08-20210211208208805,0002,080
2014-08-192092112092101,637,0002,100
2014-08-18204207203206963,0002,060
2014-08-15207207204206918,0002,060
2014-08-142052102042071,790,0002,070
2014-08-13201204201203735,0002,030
2014-08-122002032002011,100,0002,010
2014-08-111992011982011,198,0002,010
2014-08-082032031931953,386,0001,950
2014-08-072022052012051,033,0002,050
2014-08-062042052012031,959,0002,030
2014-08-052092122062072,012,0002,070
2014-08-042102122072072,039,0002,070
2014-08-012102132102111,499,0002,110
2014-07-312172182132131,342,0002,130
2014-07-302162182142152,049,0002,150
2014-07-292182192152171,758,0002,170
2014-07-282172182152171,710,0002,170
2014-07-252152182102173,251,0002,170
2014-07-242162192102133,978,0002,130
2014-07-232212222152166,146,0002,160
2014-07-2221522621321516,004,0002,150
2014-07-182022122022103,136,0002,100
2014-07-172042082032061,973,0002,060
2014-07-16204205202202846,0002,020
2014-07-15206207205205554,0002,050
2014-07-14203205201205863,0002,050
2014-07-112052072032031,543,0002,030
2014-07-102112122062081,826,0002,080
2014-07-092092112082101,230,0002,100
2014-07-082102112072112,040,0002,110
2014-07-07209210208208670,0002,080
2014-07-04210210208208579,0002,080
2014-07-032092112082081,256,0002,080
2014-07-022122122092091,585,0002,090
2014-07-012042122042122,993,0002,120
2014-06-302002062002061,318,0002,060
2014-06-272072071992001,566,0002,000
2014-06-262052072042061,110,0002,060
2014-06-252042052032041,311,0002,040
2014-06-242072092052062,099,0002,060
2014-06-232002071982075,977,0002,070
2014-06-201931951911952,704,0001,950
2014-06-191921941911932,213,0001,930
2014-06-18192193191192650,0001,920
2014-06-17190192189191956,0001,910
2014-06-161901911881901,206,0001,900
2014-06-131901921891902,535,0001,900
2014-06-121911911881911,469,0001,910
2014-06-111941951921931,143,0001,930
2014-06-101982001941941,178,0001,940
2014-06-09200201198198828,0001,980
2014-06-061961991951981,169,0001,980
2014-06-051951971941941,301,0001,940
2014-06-041961971931941,163,0001,940
2014-06-031982011961961,778,0001,960
2014-06-021941971931951,304,0001,950
2014-05-301951961931931,243,0001,930
2014-05-29194195193194633,0001,940
2014-05-28194196194195875,0001,950
2014-05-27192195192193910,0001,930
2014-05-261961971931941,061,0001,940
2014-05-231901941901941,006,0001,940
2014-05-221891921871911,087,0001,910
2014-05-211861891861891,278,0001,890
2014-05-201821901811891,592,0001,890
2014-05-191851861801811,042,0001,810
2014-05-16186187184185880,0001,850
2014-05-15187191186189786,0001,890
2014-05-14190191188189815,0001,890
2014-05-131911921881901,428,0001,900
2014-05-121891911881911,242,0001,910
2014-05-091821921821902,220,0001,900
2014-05-081781871781851,600,0001,850
2014-05-071811821771781,055,0001,780
2014-05-02186186184184325,0001,840
2014-05-011851871841861,188,0001,860
2014-04-301881891831851,209,0001,850
2014-04-28183185181185694,0001,850
2014-04-251861891831871,719,0001,870
2014-04-241831851811851,027,0001,850
2014-04-23179183179183558,0001,830
2014-04-221861861781791,038,0001,790
2014-04-211861901851861,062,0001,860
2014-04-181861861841851,033,0001,850
2014-04-171831871811832,163,0001,830
2014-04-161751811751801,344,0001,800
2014-04-151731761711752,044,0001,750
2014-04-141721751711731,643,0001,730
2014-04-111751781741762,786,0001,760
2014-04-101821821751781,196,0001,780
2014-04-091781791741781,789,0001,780
2014-04-081841841791791,290,0001,790
2014-04-07186188184184644,0001,840
2014-04-041881911871911,163,0001,910
2014-04-031881931881911,813,0001,910
2014-04-021841891841871,998,0001,870
2014-04-011851881841841,539,0001,840
2014-03-311861871841861,182,0001,860
2014-03-281811851801851,366,0001,850
2014-03-271761841751831,749,0001,830
2014-03-261791841791812,299,0001,810
2014-03-251771801761791,659,0001,790
2014-03-241691791691772,408,0001,770
2014-03-201721741681691,956,0001,690
2014-03-191751761701741,545,0001,740
2014-03-18175179174177970,0001,770
2014-03-171741751731731,175,0001,730
2014-03-141751801751763,741,0001,760
2014-03-131831861821841,224,0001,840
2014-03-121871881831832,132,0001,830
2014-03-111921931891922,294,0001,920
2014-03-101861911851902,683,0001,900
2014-03-071791871771853,993,0001,850
2014-03-061741771721761,662,0001,760
2014-03-051761781721742,160,0001,740
2014-03-041751761721752,170,0001,750
2014-03-031801811751762,180,0001,760
2014-02-281841851811831,527,0001,830
2014-02-271851871831851,361,0001,850
2014-02-26184187184184750,0001,840
2014-02-251861881851871,323,0001,870
2014-02-241841881821831,260,0001,830
2014-02-211831851811851,537,0001,850
2014-02-201861871811812,792,0001,810
2014-02-19190192189191749,0001,910
2014-02-181881941881941,165,0001,940
2014-02-171881891831891,084,0001,890
2014-02-141921951861862,245,0001,860
2014-02-13198198192193816,0001,930
2014-02-122002011981981,207,0001,980
2014-02-10202202199199668,0001,990
2014-02-071972001952001,219,0002,000
2014-02-061941991911941,647,0001,940
2014-02-051881951831892,921,0001,890
2014-02-041881891801802,591,0001,800
2014-02-032032031951962,042,0001,960
2014-01-312142142032061,641,0002,060
2014-01-302112112072101,587,0002,100
2014-01-292142172132171,294,0002,170
2014-01-282102152092091,181,0002,090
2014-01-272082132072112,512,0002,110
2014-01-242162182142152,213,0002,150
2014-01-232242262212211,723,0002,210
2014-01-222222252192242,319,0002,240
2014-01-212232252222241,973,0002,240
2014-01-202222262202225,320,0002,220
2014-01-172122202122192,545,0002,190
2014-01-162112172112142,799,0002,140
2014-01-152102112082101,488,0002,100
2014-01-142102112072082,406,0002,080
2014-01-102102152102152,998,0002,150
2014-01-092172172102112,272,0002,110
2014-01-082162182152172,359,0002,170
2014-01-072142172122164,091,0002,160
2014-01-062062172052144,788,0002,140

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