5715 古河機械金属(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302112152112131,091,0002,130
2016-12-292172182112142,688,0002,140
2016-12-282162212152211,051,0002,210
2016-12-272152182142141,735,0002,140
2016-12-262192202142151,501,0002,150
2016-12-222192202132192,526,0002,190
2016-12-212292302192212,507,0002,210
2016-12-202242272232261,954,0002,260
2016-12-192262282212232,129,0002,230
2016-12-162292332282312,643,0002,310
2016-12-152292332252273,315,0002,270
2016-12-142282302252271,617,0002,270
2016-12-132222282202272,738,0002,270
2016-12-122332332222262,584,0002,260
2016-12-092262332262313,924,0002,310
2016-12-082292292232262,079,0002,260
2016-12-072252272232261,656,0002,260
2016-12-062232272202222,927,0002,220
2016-12-052182202162201,662,0002,200
2016-12-022172202162192,309,0002,190
2016-12-012122202122164,579,0002,160
2016-11-302072092072071,833,0002,070
2016-11-292082092062071,686,0002,070
2016-11-282072102042092,234,0002,090
2016-11-252142152072103,586,0002,100
2016-11-242142182122133,570,0002,130
2016-11-222042122032125,338,0002,120
2016-11-211942071942036,235,0002,030
2016-11-181851951851914,951,0001,910
2016-11-171811841791832,132,0001,830
2016-11-161821841801832,373,0001,830
2016-11-151821831801822,244,0001,820
2016-11-141761811761803,637,0001,800
2016-11-111681761681747,003,0001,740
2016-11-101631661611642,631,0001,640
2016-11-091591651521534,326,0001,530
2016-11-081571591551581,723,0001,580
2016-11-071631661531553,960,0001,550
2016-11-041641641611611,174,0001,610
2016-11-021661661621621,814,0001,620
2016-11-01168169165168944,0001,680
2016-10-31171171168168811,0001,680
2016-10-281711731681712,643,0001,710
2016-10-271691711681702,153,0001,700
2016-10-261671691661681,383,0001,680
2016-10-251651681651671,288,0001,670
2016-10-24163166163164976,0001,640
2016-10-21164165163164542,0001,640
2016-10-201621651621641,501,0001,640
2016-10-19162163162162562,0001,620
2016-10-18163163162162598,0001,620
2016-10-171611651611641,377,0001,640
2016-10-141611621601621,014,0001,620
2016-10-13161162160162894,0001,620
2016-10-12161163161161786,0001,610
2016-10-11162163160163721,0001,630
2016-10-07162163160160889,0001,600
2016-10-06163163161161749,0001,610
2016-10-051581621571611,299,0001,610
2016-10-04158158157158741,0001,580
2016-10-03158159157158855,0001,580
2016-09-301591591561571,294,0001,570
2016-09-291581621581621,996,0001,620
2016-09-281571591561561,069,0001,560
2016-09-271551591521591,434,0001,590
2016-09-261581581561561,001,0001,560
2016-09-231611611581591,067,0001,590
2016-09-211571611561611,880,0001,610
2016-09-201611631551572,458,0001,570
2016-09-161621661621632,061,0001,630
2016-09-151601621581622,165,0001,620
2016-09-14161162160161695,0001,610
2016-09-13161162160162905,0001,620
2016-09-121601611591601,489,0001,600
2016-09-091581621581622,913,0001,620
2016-09-081601631571581,663,0001,580
2016-09-071601631591621,072,0001,620
2016-09-061641641601621,356,0001,620
2016-09-05162165161164894,0001,640
2016-09-021601611581591,700,0001,590
2016-09-011561611561611,881,0001,610
2016-08-311581591561571,079,0001,570
2016-08-30156158156156959,0001,560
2016-08-291571601571581,772,0001,580
2016-08-261541561521551,608,0001,550
2016-08-251571571501563,090,0001,560
2016-08-241571611561571,519,0001,570
2016-08-231611621581581,538,0001,580
2016-08-22164164161162997,0001,620
2016-08-191641661621641,494,0001,640
2016-08-181651681641651,976,0001,650
2016-08-171631691631672,357,0001,670
2016-08-161641691631631,922,0001,630
2016-08-151671671631651,999,0001,650
2016-08-121701701661681,225,0001,680
2016-08-101731731671673,391,0001,670
2016-08-091671701671681,689,0001,680
2016-08-081671711651684,448,0001,680
2016-08-051581651551653,927,0001,650
2016-08-041551611521604,186,0001,600
2016-08-031591591511523,606,0001,520
2016-08-021651661611611,819,0001,610
2016-08-011671701641642,887,0001,640
2016-07-291621701591695,315,0001,690
2016-07-281631651591592,538,0001,590
2016-07-271611651571643,944,0001,640
2016-07-261611611551572,869,0001,570
2016-07-251681681631631,941,0001,630
2016-07-221631661631631,946,0001,630
2016-07-211661701661673,087,0001,670
2016-07-201631641601622,302,0001,620
2016-07-191561651551644,806,0001,640
2016-07-151491571491533,404,0001,530
2016-07-141471521451492,483,0001,490
2016-07-131511521461493,664,0001,490
2016-07-121451501441456,369,0001,450
2016-07-111281381281384,193,0001,380
2016-07-081301301231234,289,0001,230
2016-07-071301331301301,864,0001,300
2016-07-061341351291322,809,0001,320
2016-07-05138139136137918,0001,370
2016-07-041341391341391,348,0001,390
2016-07-011441441361374,720,0001,370
2016-06-301471471431431,342,0001,430
2016-06-291411451391441,301,0001,440
2016-06-281361391331382,203,0001,380
2016-06-271401401361391,757,0001,390
2016-06-241571581341392,775,0001,390
2016-06-231481551461551,256,0001,550
2016-06-221531541481481,261,0001,480
2016-06-211521541491541,351,0001,540
2016-06-201491551491542,042,0001,540
2016-06-171491511451474,316,0001,470
2016-06-161541541471472,230,0001,470
2016-06-151521571511541,617,0001,540
2016-06-141541581511532,218,0001,530
2016-06-131611611541542,066,0001,540
2016-06-101651651601642,511,0001,640
2016-06-091651671641641,118,0001,640
2016-06-081671671631671,409,0001,670
2016-06-071621671621671,892,0001,670
2016-06-061621631581611,840,0001,610
2016-06-031631671611651,288,0001,650
2016-06-021691691631631,882,0001,630
2016-06-011731751691692,152,0001,690
2016-05-311691761691762,278,0001,760
2016-05-301691711671701,205,0001,700
2016-05-271691691671691,205,0001,690
2016-05-261701731691691,498,0001,690
2016-05-251711711671691,035,0001,690
2016-05-241721721671681,020,0001,680
2016-05-231751751691711,235,0001,710
2016-05-201711761701742,012,0001,740
2016-05-191721731681711,717,0001,710
2016-05-181671731671712,032,0001,710
2016-05-171691711661711,399,0001,710
2016-05-161681701651671,375,0001,670
2016-05-131791791671672,439,0001,670
2016-05-121731791701783,564,0001,780
2016-05-111651761641735,396,0001,730
2016-05-101551641521613,217,0001,610
2016-05-091571611561581,222,0001,580
2016-05-061541581501572,332,0001,570
2016-05-021561581521531,396,0001,530
2016-04-281661691591612,025,0001,610
2016-04-271641671621661,929,0001,660
2016-04-261671681611631,705,0001,630
2016-04-251721721651652,347,0001,650
2016-04-221641691621683,899,0001,680
2016-04-211641671611643,194,0001,640
2016-04-201631661581602,122,0001,600
2016-04-191611631591621,777,0001,620
2016-04-181531581531562,446,0001,560
2016-04-151601621581602,229,0001,600
2016-04-141571611571612,715,0001,610
2016-04-131511551511553,710,0001,550
2016-04-121481521461483,515,0001,480
2016-04-111471511461492,565,0001,490
2016-04-081381531351513,790,0001,510
2016-04-071461511401413,870,0001,410
2016-04-061481501451481,762,0001,480
2016-04-051531531461493,454,0001,490
2016-04-041591591541561,528,0001,560
2016-04-011661661571582,533,0001,580
2016-03-311681701661661,232,0001,660
2016-03-301701711681691,578,0001,690
2016-03-291721741711721,433,0001,720
2016-03-281771771721751,739,0001,750
2016-03-251771771721751,241,0001,750
2016-03-241781781701732,508,0001,730
2016-03-231811831781791,698,0001,790
2016-03-221831841791822,051,0001,820
2016-03-181761811751792,614,0001,790
2016-03-171731771711742,611,0001,740
2016-03-161701731701721,230,0001,720
2016-03-151701721691701,803,0001,700
2016-03-141691721681722,429,0001,720
2016-03-111641691641664,307,0001,660
2016-03-101691701651672,431,0001,670
2016-03-091751751641663,946,0001,660
2016-03-081811811731772,711,0001,770
2016-03-071781821761774,196,0001,770
2016-03-041641741641734,016,0001,730
2016-03-031641681621653,555,0001,650
2016-03-021681701651663,818,0001,660
2016-03-011621651601652,192,0001,650
2016-02-291631681621631,909,0001,630
2016-02-261681691611611,847,0001,610
2016-02-251621681621661,738,0001,660
2016-02-241591641581631,622,0001,630
2016-02-231621651581591,830,0001,590
2016-02-221601631591601,131,0001,600
2016-02-191611641581621,807,0001,620
2016-02-181681681631652,390,0001,650
2016-02-171651681581602,793,0001,600
2016-02-161571701571655,047,0001,650
2016-02-151611611551583,717,0001,580
2016-02-121561571481533,378,0001,530
2016-02-101701701571634,389,0001,630
2016-02-091761761681714,032,0001,710
2016-02-081791871791851,643,0001,850
2016-02-051972021801863,228,0001,860
2016-02-042002051982001,211,0002,000
2016-02-032062072032031,673,0002,030
2016-02-022172172122131,381,0002,130
2016-02-012172182132171,121,0002,170
2016-01-292032122002113,241,0002,110
2016-01-282022042002011,427,0002,010
2016-01-272032072002051,791,0002,050
2016-01-261962021961982,252,0001,980
2016-01-252062072012041,770,0002,040
2016-01-221962041942042,651,0002,040
2016-01-211962031911912,611,0001,910
2016-01-202092091991992,943,0001,990
2016-01-192122152072102,302,0002,100
2016-01-182042122012112,649,0002,110
2016-01-152242242112121,999,0002,120
2016-01-142182202132181,547,0002,180
2016-01-132212282212251,624,0002,250
2016-01-122232242152162,057,0002,160
2016-01-082262332262282,247,0002,280
2016-01-072372392292311,884,0002,310
2016-01-062432442362381,606,0002,380
2016-01-052412462412411,830,0002,410
2016-01-042492522452461,108,0002,460

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