5715 古河機械金属(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 253 | 253 | 249 | 250 | 961,000 | 2,500 |
| 2015-12-29 | 246 | 251 | 241 | 249 | 1,787,000 | 2,490 |
| 2015-12-28 | 236 | 245 | 236 | 245 | 1,319,000 | 2,450 |
| 2015-12-25 | 236 | 238 | 232 | 233 | 1,717,000 | 2,330 |
| 2015-12-24 | 241 | 248 | 238 | 239 | 2,329,000 | 2,390 |
| 2015-12-22 | 232 | 241 | 232 | 237 | 2,495,000 | 2,370 |
| 2015-12-21 | 226 | 232 | 226 | 231 | 2,078,000 | 2,310 |
| 2015-12-18 | 236 | 236 | 227 | 228 | 2,579,000 | 2,280 |
| 2015-12-17 | 235 | 237 | 232 | 234 | 1,325,000 | 2,340 |
| 2015-12-16 | 230 | 233 | 230 | 232 | 959,000 | 2,320 |
| 2015-12-15 | 233 | 234 | 227 | 227 | 1,128,000 | 2,270 |
| 2015-12-14 | 227 | 232 | 226 | 230 | 1,582,000 | 2,300 |
| 2015-12-11 | 229 | 234 | 229 | 232 | 2,171,000 | 2,320 |
| 2015-12-10 | 235 | 238 | 231 | 232 | 1,730,000 | 2,320 |
| 2015-12-09 | 240 | 240 | 234 | 238 | 2,467,000 | 2,380 |
| 2015-12-08 | 243 | 243 | 241 | 242 | 1,303,000 | 2,420 |
| 2015-12-07 | 242 | 244 | 241 | 241 | 687,000 | 2,410 |
| 2015-12-04 | 240 | 243 | 240 | 240 | 1,356,000 | 2,400 |
| 2015-12-03 | 246 | 246 | 243 | 243 | 1,218,000 | 2,430 |
| 2015-12-02 | 250 | 251 | 244 | 246 | 1,691,000 | 2,460 |
| 2015-12-01 | 242 | 251 | 242 | 251 | 2,092,000 | 2,510 |
| 2015-11-30 | 244 | 245 | 239 | 245 | 2,830,000 | 2,450 |
| 2015-11-27 | 249 | 250 | 242 | 244 | 1,769,000 | 2,440 |
| 2015-11-26 | 252 | 253 | 247 | 247 | 1,508,000 | 2,470 |
| 2015-11-25 | 248 | 253 | 247 | 252 | 1,547,000 | 2,520 |
| 2015-11-24 | 254 | 256 | 248 | 249 | 2,335,000 | 2,490 |
| 2015-11-20 | 251 | 254 | 249 | 254 | 1,130,000 | 2,540 |
| 2015-11-19 | 252 | 254 | 250 | 250 | 1,671,000 | 2,500 |
| 2015-11-18 | 259 | 261 | 248 | 250 | 3,343,000 | 2,500 |
| 2015-11-17 | 251 | 261 | 251 | 259 | 3,299,000 | 2,590 |
| 2015-11-16 | 245 | 249 | 244 | 248 | 1,810,000 | 2,480 |
| 2015-11-13 | 246 | 252 | 246 | 251 | 1,911,000 | 2,510 |
| 2015-11-12 | 253 | 253 | 248 | 249 | 2,025,000 | 2,490 |
| 2015-11-11 | 251 | 258 | 250 | 254 | 2,246,000 | 2,540 |
| 2015-11-10 | 255 | 256 | 247 | 251 | 5,595,000 | 2,510 |
| 2015-11-09 | 265 | 266 | 254 | 257 | 6,593,000 | 2,570 |
| 2015-11-06 | 277 | 289 | 258 | 271 | 4,880,000 | 2,710 |
| 2015-11-05 | 274 | 279 | 273 | 278 | 1,373,000 | 2,780 |
| 2015-11-04 | 284 | 284 | 272 | 273 | 1,594,000 | 2,730 |
| 2015-11-02 | 283 | 283 | 278 | 280 | 1,221,000 | 2,800 |
| 2015-10-30 | 286 | 290 | 282 | 287 | 1,690,000 | 2,870 |
| 2015-10-29 | 285 | 288 | 282 | 285 | 1,004,000 | 2,850 |
| 2015-10-28 | 285 | 286 | 278 | 282 | 1,605,000 | 2,820 |
| 2015-10-27 | 288 | 288 | 282 | 285 | 1,385,000 | 2,850 |
| 2015-10-26 | 296 | 297 | 287 | 288 | 1,718,000 | 2,880 |
| 2015-10-23 | 294 | 297 | 289 | 290 | 3,460,000 | 2,900 |
| 2015-10-22 | 285 | 292 | 283 | 289 | 2,064,000 | 2,890 |
| 2015-10-21 | 275 | 289 | 274 | 288 | 1,830,000 | 2,880 |
| 2015-10-20 | 284 | 285 | 276 | 278 | 1,852,000 | 2,780 |
| 2015-10-19 | 291 | 291 | 279 | 284 | 2,269,000 | 2,840 |
| 2015-10-16 | 287 | 293 | 287 | 288 | 3,341,000 | 2,880 |
| 2015-10-15 | 283 | 293 | 282 | 289 | 4,344,000 | 2,890 |
| 2015-10-14 | 279 | 284 | 275 | 283 | 3,544,000 | 2,830 |
| 2015-10-13 | 274 | 287 | 273 | 278 | 3,200,000 | 2,780 |
| 2015-10-09 | 256 | 273 | 256 | 273 | 4,372,000 | 2,730 |
| 2015-10-08 | 257 | 261 | 253 | 254 | 1,210,000 | 2,540 |
| 2015-10-07 | 255 | 258 | 251 | 257 | 1,477,000 | 2,570 |
| 2015-10-06 | 262 | 264 | 256 | 257 | 1,596,000 | 2,570 |
| 2015-10-05 | 259 | 265 | 257 | 258 | 1,411,000 | 2,580 |
| 2015-10-02 | 251 | 255 | 249 | 254 | 1,165,000 | 2,540 |
| 2015-10-01 | 251 | 258 | 248 | 254 | 2,259,000 | 2,540 |
| 2015-09-30 | 246 | 253 | 246 | 252 | 1,718,000 | 2,520 |
| 2015-09-29 | 252 | 254 | 244 | 246 | 2,509,000 | 2,460 |
| 2015-09-28 | 254 | 259 | 250 | 257 | 2,021,000 | 2,570 |
| 2015-09-25 | 243 | 254 | 240 | 254 | 3,314,000 | 2,540 |
| 2015-09-24 | 245 | 247 | 235 | 239 | 4,126,000 | 2,390 |
| 2015-09-18 | 257 | 258 | 250 | 252 | 1,408,000 | 2,520 |
| 2015-09-17 | 256 | 262 | 254 | 260 | 1,852,000 | 2,600 |
| 2015-09-16 | 260 | 261 | 253 | 255 | 2,340,000 | 2,550 |
| 2015-09-15 | 265 | 267 | 258 | 258 | 1,985,000 | 2,580 |
| 2015-09-14 | 270 | 273 | 263 | 265 | 1,927,000 | 2,650 |
| 2015-09-11 | 262 | 266 | 260 | 264 | 3,911,000 | 2,640 |
| 2015-09-10 | 263 | 268 | 257 | 267 | 2,810,000 | 2,670 |
| 2015-09-09 | 266 | 271 | 262 | 268 | 3,701,000 | 2,680 |
| 2015-09-08 | 268 | 271 | 258 | 260 | 2,296,000 | 2,600 |
| 2015-09-07 | 266 | 270 | 261 | 265 | 3,561,000 | 2,650 |
| 2015-09-04 | 275 | 275 | 265 | 268 | 5,064,000 | 2,680 |
| 2015-09-03 | 289 | 291 | 274 | 275 | 4,935,000 | 2,750 |
| 2015-09-02 | 282 | 291 | 280 | 284 | 5,059,000 | 2,840 |
| 2015-09-01 | 293 | 301 | 290 | 290 | 7,491,000 | 2,900 |
| 2015-08-31 | 299 | 304 | 285 | 295 | 14,541,000 | 2,950 |
| 2015-08-28 | 277 | 296 | 274 | 292 | 12,739,000 | 2,920 |
| 2015-08-27 | 258 | 264 | 255 | 261 | 3,483,000 | 2,610 |
| 2015-08-26 | 250 | 258 | 250 | 255 | 2,908,000 | 2,550 |
| 2015-08-25 | 245 | 264 | 242 | 250 | 5,884,000 | 2,500 |
| 2015-08-24 | 259 | 266 | 254 | 256 | 5,683,000 | 2,560 |
| 2015-08-21 | 272 | 279 | 269 | 269 | 4,150,000 | 2,690 |
| 2015-08-20 | 285 | 288 | 281 | 282 | 2,975,000 | 2,820 |
| 2015-08-19 | 290 | 292 | 286 | 287 | 3,186,000 | 2,870 |
| 2015-08-18 | 295 | 296 | 285 | 289 | 4,317,000 | 2,890 |
| 2015-08-17 | 296 | 296 | 289 | 294 | 4,568,000 | 2,940 |
| 2015-08-14 | 284 | 299 | 282 | 296 | 9,712,000 | 2,960 |
| 2015-08-13 | 278 | 287 | 277 | 281 | 4,814,000 | 2,810 |
| 2015-08-12 | 272 | 285 | 272 | 280 | 5,944,000 | 2,800 |
| 2015-08-11 | 266 | 275 | 266 | 272 | 4,866,000 | 2,720 |
| 2015-08-10 | 255 | 263 | 254 | 263 | 3,705,000 | 2,630 |
| 2015-08-07 | 250 | 254 | 248 | 252 | 3,097,000 | 2,520 |
| 2015-08-06 | 255 | 259 | 250 | 252 | 4,869,000 | 2,520 |
| 2015-08-05 | 242 | 254 | 241 | 252 | 5,606,000 | 2,520 |
| 2015-08-04 | 242 | 242 | 238 | 242 | 2,088,000 | 2,420 |
| 2015-08-03 | 242 | 242 | 237 | 241 | 1,911,000 | 2,410 |
| 2015-07-31 | 237 | 242 | 235 | 242 | 3,853,000 | 2,420 |
| 2015-07-30 | 234 | 237 | 233 | 235 | 1,274,000 | 2,350 |
| 2015-07-29 | 236 | 237 | 230 | 234 | 1,065,000 | 2,340 |
| 2015-07-28 | 229 | 234 | 228 | 233 | 1,230,000 | 2,330 |
| 2015-07-27 | 237 | 237 | 229 | 232 | 1,888,000 | 2,320 |
| 2015-07-24 | 238 | 239 | 235 | 237 | 1,886,000 | 2,370 |
| 2015-07-23 | 235 | 239 | 233 | 238 | 2,776,000 | 2,380 |
| 2015-07-22 | 228 | 237 | 227 | 234 | 3,652,000 | 2,340 |
| 2015-07-21 | 229 | 229 | 227 | 229 | 1,042,000 | 2,290 |
| 2015-07-17 | 226 | 228 | 224 | 227 | 704,000 | 2,270 |
| 2015-07-16 | 228 | 228 | 225 | 228 | 1,181,000 | 2,280 |
| 2015-07-15 | 229 | 229 | 226 | 226 | 1,056,000 | 2,260 |
| 2015-07-14 | 226 | 230 | 226 | 228 | 1,701,000 | 2,280 |
| 2015-07-13 | 217 | 226 | 217 | 226 | 1,992,000 | 2,260 |
| 2015-07-10 | 215 | 219 | 213 | 218 | 2,055,000 | 2,180 |
| 2015-07-09 | 212 | 216 | 205 | 216 | 2,841,000 | 2,160 |
| 2015-07-08 | 220 | 220 | 215 | 216 | 1,763,000 | 2,160 |
| 2015-07-07 | 220 | 224 | 219 | 220 | 1,127,000 | 2,200 |
| 2015-07-06 | 218 | 220 | 217 | 217 | 1,089,000 | 2,170 |
| 2015-07-03 | 221 | 221 | 219 | 221 | 608,000 | 2,210 |
| 2015-07-02 | 224 | 224 | 220 | 221 | 985,000 | 2,210 |
| 2015-07-01 | 218 | 223 | 218 | 222 | 1,128,000 | 2,220 |
| 2015-06-30 | 219 | 219 | 216 | 218 | 1,208,000 | 2,180 |
| 2015-06-29 | 221 | 221 | 218 | 218 | 1,262,000 | 2,180 |
| 2015-06-26 | 227 | 228 | 224 | 225 | 1,130,000 | 2,250 |
| 2015-06-25 | 231 | 231 | 227 | 228 | 1,297,000 | 2,280 |
| 2015-06-24 | 232 | 235 | 231 | 232 | 2,525,000 | 2,320 |
| 2015-06-23 | 230 | 233 | 229 | 232 | 2,219,000 | 2,320 |
| 2015-06-22 | 228 | 232 | 226 | 230 | 3,476,000 | 2,300 |
| 2015-06-19 | 216 | 233 | 216 | 229 | 9,289,000 | 2,290 |
| 2015-06-18 | 219 | 219 | 215 | 215 | 887,000 | 2,150 |
| 2015-06-17 | 220 | 221 | 217 | 220 | 1,609,000 | 2,200 |
| 2015-06-16 | 222 | 223 | 219 | 221 | 1,156,000 | 2,210 |
| 2015-06-15 | 222 | 224 | 220 | 223 | 2,236,000 | 2,230 |
| 2015-06-12 | 224 | 225 | 222 | 224 | 2,658,000 | 2,240 |
| 2015-06-11 | 222 | 226 | 222 | 226 | 1,719,000 | 2,260 |
| 2015-06-10 | 223 | 224 | 220 | 221 | 1,295,000 | 2,210 |
| 2015-06-09 | 226 | 226 | 222 | 222 | 2,153,000 | 2,220 |
| 2015-06-08 | 227 | 229 | 224 | 226 | 3,453,000 | 2,260 |
| 2015-06-05 | 222 | 227 | 220 | 226 | 3,332,000 | 2,260 |
| 2015-06-04 | 221 | 224 | 220 | 222 | 2,735,000 | 2,220 |
| 2015-06-03 | 219 | 221 | 218 | 221 | 1,098,000 | 2,210 |
| 2015-06-02 | 218 | 221 | 218 | 219 | 1,863,000 | 2,190 |
| 2015-06-01 | 218 | 219 | 217 | 217 | 1,056,000 | 2,170 |
| 2015-05-29 | 220 | 220 | 218 | 219 | 2,195,000 | 2,190 |
| 2015-05-28 | 223 | 223 | 220 | 221 | 2,129,000 | 2,210 |
| 2015-05-27 | 220 | 224 | 219 | 223 | 2,672,000 | 2,230 |
| 2015-05-26 | 221 | 222 | 219 | 221 | 1,466,000 | 2,210 |
| 2015-05-25 | 223 | 224 | 220 | 222 | 1,779,000 | 2,220 |
| 2015-05-22 | 217 | 223 | 217 | 222 | 2,870,000 | 2,220 |
| 2015-05-21 | 220 | 222 | 217 | 219 | 2,532,000 | 2,190 |
| 2015-05-20 | 217 | 222 | 215 | 221 | 3,748,000 | 2,210 |
| 2015-05-19 | 216 | 219 | 215 | 217 | 1,331,000 | 2,170 |
| 2015-05-18 | 217 | 218 | 215 | 216 | 600,000 | 2,160 |
| 2015-05-15 | 219 | 220 | 214 | 216 | 1,413,000 | 2,160 |
| 2015-05-14 | 217 | 220 | 217 | 219 | 1,999,000 | 2,190 |
| 2015-05-13 | 216 | 219 | 215 | 218 | 2,506,000 | 2,180 |
| 2015-05-12 | 213 | 217 | 211 | 216 | 2,527,000 | 2,160 |
| 2015-05-11 | 209 | 214 | 208 | 214 | 3,003,000 | 2,140 |
| 2015-05-08 | 209 | 212 | 208 | 209 | 2,114,000 | 2,090 |
| 2015-05-07 | 209 | 211 | 208 | 208 | 1,173,000 | 2,080 |
| 2015-05-01 | 208 | 210 | 208 | 210 | 1,374,000 | 2,100 |
| 2015-04-30 | 211 | 212 | 208 | 209 | 1,509,000 | 2,090 |
| 2015-04-28 | 213 | 215 | 212 | 212 | 1,499,000 | 2,120 |
| 2015-04-27 | 216 | 219 | 214 | 214 | 1,616,000 | 2,140 |
| 2015-04-24 | 215 | 216 | 213 | 215 | 1,643,000 | 2,150 |
| 2015-04-23 | 213 | 216 | 212 | 214 | 2,494,000 | 2,140 |
| 2015-04-22 | 209 | 213 | 209 | 213 | 1,261,000 | 2,130 |
| 2015-04-21 | 209 | 210 | 208 | 208 | 983,000 | 2,080 |
| 2015-04-20 | 211 | 211 | 208 | 209 | 1,102,000 | 2,090 |
| 2015-04-17 | 211 | 212 | 210 | 211 | 749,000 | 2,110 |
| 2015-04-16 | 214 | 215 | 209 | 212 | 1,561,000 | 2,120 |
| 2015-04-15 | 212 | 216 | 210 | 214 | 1,826,000 | 2,140 |
| 2015-04-14 | 210 | 214 | 209 | 213 | 1,601,000 | 2,130 |
| 2015-04-13 | 211 | 212 | 209 | 211 | 910,000 | 2,110 |
| 2015-04-10 | 214 | 214 | 210 | 212 | 1,678,000 | 2,120 |
| 2015-04-09 | 215 | 216 | 213 | 213 | 1,175,000 | 2,130 |
| 2015-04-08 | 213 | 215 | 213 | 213 | 897,000 | 2,130 |
| 2015-04-07 | 210 | 215 | 210 | 214 | 1,610,000 | 2,140 |
| 2015-04-06 | 208 | 210 | 208 | 209 | 760,000 | 2,090 |
| 2015-04-03 | 213 | 213 | 208 | 210 | 1,579,000 | 2,100 |
| 2015-04-02 | 212 | 216 | 212 | 214 | 2,234,000 | 2,140 |
| 2015-04-01 | 212 | 215 | 210 | 213 | 2,061,000 | 2,130 |
| 2015-03-31 | 215 | 216 | 212 | 212 | 1,600,000 | 2,120 |
| 2015-03-30 | 215 | 216 | 208 | 213 | 2,786,000 | 2,130 |
| 2015-03-27 | 215 | 220 | 214 | 215 | 3,191,000 | 2,150 |
| 2015-03-26 | 222 | 224 | 220 | 222 | 3,882,000 | 2,220 |
| 2015-03-25 | 221 | 223 | 220 | 222 | 6,008,000 | 2,220 |
| 2015-03-24 | 221 | 224 | 217 | 219 | 20,521,000 | 2,190 |
| 2015-03-23 | 205 | 206 | 204 | 205 | 658,000 | 2,050 |
| 2015-03-20 | 202 | 204 | 200 | 203 | 1,017,000 | 2,030 |
| 2015-03-19 | 203 | 204 | 200 | 201 | 1,229,000 | 2,010 |
| 2015-03-18 | 205 | 205 | 202 | 203 | 976,000 | 2,030 |
| 2015-03-17 | 204 | 205 | 203 | 204 | 612,000 | 2,040 |
| 2015-03-16 | 206 | 208 | 202 | 203 | 1,469,000 | 2,030 |
| 2015-03-13 | 206 | 208 | 205 | 206 | 2,441,000 | 2,060 |
| 2015-03-12 | 200 | 206 | 200 | 205 | 1,226,000 | 2,050 |
| 2015-03-11 | 199 | 202 | 198 | 200 | 1,395,000 | 2,000 |
| 2015-03-10 | 201 | 204 | 200 | 200 | 889,000 | 2,000 |
| 2015-03-09 | 202 | 203 | 200 | 202 | 1,491,000 | 2,020 |
| 2015-03-06 | 206 | 206 | 204 | 204 | 1,043,000 | 2,040 |
| 2015-03-05 | 206 | 207 | 205 | 205 | 835,000 | 2,050 |
| 2015-03-04 | 206 | 208 | 206 | 207 | 775,000 | 2,070 |
| 2015-03-03 | 215 | 215 | 208 | 209 | 1,568,000 | 2,090 |
| 2015-03-02 | 209 | 214 | 209 | 213 | 2,339,000 | 2,130 |
| 2015-02-27 | 208 | 211 | 208 | 208 | 1,725,000 | 2,080 |
| 2015-02-26 | 206 | 209 | 206 | 209 | 1,729,000 | 2,090 |
| 2015-02-25 | 207 | 208 | 206 | 208 | 911,000 | 2,080 |
| 2015-02-24 | 207 | 208 | 205 | 208 | 929,000 | 2,080 |
| 2015-02-23 | 209 | 209 | 206 | 207 | 800,000 | 2,070 |
| 2015-02-20 | 207 | 208 | 206 | 207 | 1,247,000 | 2,070 |
| 2015-02-19 | 205 | 206 | 204 | 205 | 1,189,000 | 2,050 |
| 2015-02-18 | 207 | 209 | 205 | 205 | 1,105,000 | 2,050 |
| 2015-02-17 | 204 | 206 | 203 | 205 | 655,000 | 2,050 |
| 2015-02-16 | 207 | 208 | 204 | 205 | 1,046,000 | 2,050 |
| 2015-02-13 | 201 | 207 | 201 | 206 | 1,739,000 | 2,060 |
| 2015-02-12 | 205 | 207 | 203 | 203 | 1,402,000 | 2,030 |
| 2015-02-10 | 203 | 205 | 202 | 203 | 1,336,000 | 2,030 |
| 2015-02-09 | 201 | 204 | 200 | 204 | 2,003,000 | 2,040 |
| 2015-02-06 | 197 | 200 | 192 | 197 | 2,596,000 | 1,970 |
| 2015-02-05 | 202 | 203 | 196 | 197 | 1,197,000 | 1,970 |
| 2015-02-04 | 195 | 203 | 194 | 202 | 2,891,000 | 2,020 |
| 2015-02-03 | 194 | 195 | 190 | 192 | 934,000 | 1,920 |
| 2015-02-02 | 193 | 195 | 192 | 192 | 632,000 | 1,920 |
| 2015-01-30 | 195 | 196 | 190 | 195 | 1,544,000 | 1,950 |
| 2015-01-29 | 197 | 198 | 193 | 194 | 851,000 | 1,940 |
| 2015-01-28 | 196 | 199 | 196 | 198 | 959,000 | 1,980 |
| 2015-01-27 | 195 | 199 | 195 | 198 | 1,280,000 | 1,980 |
| 2015-01-26 | 194 | 195 | 193 | 193 | 700,000 | 1,930 |
| 2015-01-23 | 191 | 196 | 190 | 194 | 1,705,000 | 1,940 |
| 2015-01-22 | 190 | 192 | 189 | 190 | 1,457,000 | 1,900 |
| 2015-01-21 | 194 | 194 | 190 | 191 | 1,217,000 | 1,910 |
| 2015-01-20 | 190 | 195 | 190 | 194 | 1,279,000 | 1,940 |
| 2015-01-19 | 191 | 192 | 189 | 190 | 622,000 | 1,900 |
| 2015-01-16 | 190 | 191 | 187 | 189 | 2,460,000 | 1,890 |
| 2015-01-15 | 193 | 196 | 192 | 193 | 2,523,000 | 1,930 |
| 2015-01-14 | 196 | 197 | 191 | 193 | 2,278,000 | 1,930 |
| 2015-01-13 | 200 | 201 | 195 | 197 | 2,110,000 | 1,970 |
| 2015-01-09 | 207 | 207 | 202 | 203 | 1,635,000 | 2,030 |
| 2015-01-08 | 203 | 206 | 203 | 204 | 906,000 | 2,040 |
| 2015-01-07 | 202 | 204 | 201 | 201 | 1,847,000 | 2,010 |
| 2015-01-06 | 206 | 206 | 202 | 202 | 1,819,000 | 2,020 |
| 2015-01-05 | 206 | 212 | 206 | 209 | 1,187,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
