1. HOME >
  2. 株価時系列 >
  3. 5715 >
  4. 2017年

5715 古河機械金属(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3142,3232,2992,31278,3002,312
2017-12-282,3142,3312,3012,305103,8002,305
2017-12-272,3092,3252,2932,31485,8002,314
2017-12-262,3002,3192,3002,31095,7002,310
2017-12-252,3472,3522,3052,309123,7002,309
2017-12-222,2882,3382,2822,338215,8002,338
2017-12-212,2602,2902,2302,280274,5002,280
2017-12-202,1962,2732,1962,272197,7002,272
2017-12-192,2012,2132,1962,210108,3002,210
2017-12-182,1812,2012,1682,198131,4002,198
2017-12-152,1852,1902,1482,164165,0002,164
2017-12-142,1832,2032,1832,19181,8002,191
2017-12-132,2202,2332,2022,20590,2002,205
2017-12-122,1922,2282,1852,219113,2002,219
2017-12-112,2192,2252,1922,20299,9002,202
2017-12-082,1802,2002,1802,196202,4002,196
2017-12-072,1892,1962,1672,171151,0002,171
2017-12-062,1922,1992,1572,172221,1002,172
2017-12-052,2152,2242,1932,213140,9002,213
2017-12-042,2432,2492,2282,23195,1002,231
2017-12-012,2902,2912,2442,251128,5002,251
2017-11-302,2602,2662,2422,262163,2002,262
2017-11-292,2622,2782,2402,249147,4002,249
2017-11-282,2102,2432,1972,229184,1002,229
2017-11-272,2402,2652,2212,233239,0002,233
2017-11-242,2572,2692,2162,239243,1002,239
2017-11-222,2872,3042,2792,290131,7002,290
2017-11-212,3002,3072,2732,284136,0002,284
2017-11-202,2522,3082,2522,267155,3002,267
2017-11-172,3102,3372,2682,276212,8002,276
2017-11-162,2432,2882,2352,279270,6002,279
2017-11-152,3142,3142,2422,254284,8002,254
2017-11-132,3322,3412,3012,316245,5002,316
2017-11-102,3012,3332,2782,326385,3002,326
2017-11-092,2402,3962,2402,3341,091,8002,334
2017-11-082,1202,2502,0882,214641,5002,214
2017-11-072,1042,1282,0972,122212,6002,122
2017-11-062,1002,1142,0912,103190,7002,103
2017-11-022,0672,0832,0562,081184,9002,081
2017-11-012,0572,0722,0492,058176,5002,058
2017-10-312,0192,0522,0172,048150,4002,048
2017-10-302,0822,0842,0442,044203,5002,044
2017-10-272,0482,0722,0402,066168,0002,066
2017-10-262,0412,0582,0312,034149,8002,034
2017-10-252,0602,0702,0362,043219,2002,043
2017-10-242,0152,0392,0102,038221,5002,038
2017-10-231,9892,0151,9862,014268,1002,014
2017-10-201,9661,9761,9541,968175,8001,968
2017-10-191,9781,9921,9651,978155,5001,978
2017-10-181,9751,9821,9621,973140,0001,973
2017-10-172,0092,0101,9691,975197,8001,975
2017-10-161,9441,9941,9441,989300,8001,989
2017-10-131,9341,9501,9161,937238,3001,937
2017-10-121,9521,9561,9431,944118,8001,944
2017-10-111,9681,9691,9521,95992,9001,959
2017-10-101,9691,9901,9611,973164,0001,973
2017-10-061,9621,9721,9471,964160,0001,964
2017-10-051,9831,9831,9531,961144,0001,961
2017-10-041,9721,9901,9641,983214,9001,983
2017-10-031,9351,9731,9301,969200,8001,969
2017-10-021,9181,9321,9041,930216,7001,930
2017-09-291,9361,9391,9111,916305,5001,916
2017-09-281,9421,9601,9281,948189,8001,948
2017-09-271,9411,9451,9301,933155,5001,933
2017-09-261941971941951,296,0001,950
2017-09-25196197195195713,0001,950
2017-09-221961961931951,320,0001,950
2017-09-211971991951952,147,0001,950
2017-09-20196197195196703,0001,960
2017-09-191951971941951,864,0001,950
2017-09-151921941921931,318,0001,930
2017-09-14194194192192734,0001,920
2017-09-131941951921931,118,0001,930
2017-09-121911931901921,399,0001,920
2017-09-11189190188190787,0001,900
2017-09-081891911871872,572,0001,870
2017-09-071881911871912,100,0001,910
2017-09-061851881841871,766,0001,870
2017-09-051871881851861,393,0001,860
2017-09-041891901861861,509,0001,860
2017-09-01189190189189838,0001,890
2017-08-311891911881891,655,0001,890
2017-08-301901901881891,378,0001,890
2017-08-291881891871881,402,0001,880
2017-08-281911911881901,432,0001,900
2017-08-251911921891901,331,0001,900
2017-08-241901911881892,347,0001,890
2017-08-231911921891912,048,0001,910
2017-08-221901931891901,781,0001,900
2017-08-211911931901911,349,0001,910
2017-08-181921931911921,823,0001,920
2017-08-171931951921951,081,0001,950
2017-08-16195195193194841,0001,940
2017-08-151951981931942,153,0001,940
2017-08-141921941901941,888,0001,940
2017-08-101981991951971,478,0001,970
2017-08-092022021981983,048,0001,980
2017-08-082102102022021,779,0002,020
2017-08-072042162042105,387,0002,100
2017-08-042012042012031,228,0002,030
2017-08-03203204202203968,0002,030
2017-08-022022042002041,033,0002,040
2017-08-012062062012011,571,0002,010
2017-07-312052082042051,845,0002,050
2017-07-282042052022041,422,0002,040
2017-07-272042062032041,033,0002,040
2017-07-262052062042061,115,0002,060
2017-07-252082082022021,416,0002,020
2017-07-242022062002041,824,0002,040
2017-07-212062072032031,318,0002,030
2017-07-202052072042071,540,0002,070
2017-07-19207207202203778,0002,030
2017-07-182092112052061,348,0002,060
2017-07-141992081982082,716,0002,080
2017-07-132022021971981,416,0001,980
2017-07-12202203200201964,0002,010
2017-07-11204204202203846,0002,030
2017-07-102052062032041,778,0002,040
2017-07-072032052022031,192,0002,030
2017-07-062052062032051,280,0002,050
2017-07-052002042002041,716,0002,040
2017-07-042002021992002,211,0002,000
2017-07-031971991961991,636,0001,990
2017-06-301941961931951,322,0001,950
2017-06-291931951921951,251,0001,950
2017-06-281901931901911,507,0001,910
2017-06-27190191189191925,0001,910
2017-06-261891921891891,232,0001,890
2017-06-231871891861891,662,0001,890
2017-06-221881891861861,210,0001,860
2017-06-21189190187188974,0001,880
2017-06-201901911891901,009,0001,900
2017-06-191861891851881,230,0001,880
2017-06-161901901861863,669,0001,860
2017-06-151911921881881,825,0001,880
2017-06-141951961921921,081,0001,920
2017-06-13193194192194672,0001,940
2017-06-121941971931931,362,0001,930
2017-06-091921951921942,073,0001,940
2017-06-081921931911921,368,0001,920
2017-06-071911941891942,031,0001,940
2017-06-061941941911912,337,0001,910
2017-06-051971981941942,056,0001,940
2017-06-021972021971993,010,0001,990
2017-06-011951971941951,931,0001,950
2017-05-311981981941951,973,0001,950
2017-05-301971991951991,803,0001,990
2017-05-291972011951971,880,0001,970
2017-05-261932001931982,764,0001,980
2017-05-251951961921933,294,0001,930
2017-05-241982001972001,103,0002,000
2017-05-231981991951961,228,0001,960
2017-05-221972011971981,291,0001,980
2017-05-191941951921952,153,0001,950
2017-05-181971981931951,816,0001,950
2017-05-172052052002011,442,0002,010
2017-05-162062082032062,022,0002,060
2017-05-152112112062061,390,0002,060
2017-05-122152162112133,125,0002,130
2017-05-112162162092123,403,0002,120
2017-05-102182192162171,416,0002,170
2017-05-092182182142171,439,0002,170
2017-05-082172182162171,573,0002,170
2017-05-022142172132141,046,0002,140
2017-05-012132142122131,152,0002,130
2017-04-282152162142152,037,0002,150
2017-04-272122142112121,268,0002,120
2017-04-262112142102141,805,0002,140
2017-04-252042092042071,471,0002,070
2017-04-242032062012041,623,0002,040
2017-04-212002001972001,523,0002,000
2017-04-201952001951981,261,0001,980
2017-04-191961981951971,548,0001,970
2017-04-181992011971971,486,0001,970
2017-04-171931961911951,180,0001,950
2017-04-141961961901942,774,0001,940
2017-04-131931971911951,417,0001,950
2017-04-12198199195196933,0001,960
2017-04-112002021992021,191,0002,020
2017-04-101992051982052,018,0002,050
2017-04-071942001921982,790,0001,980
2017-04-061981991921941,713,0001,940
2017-04-051992021982022,276,0002,020
2017-04-042032031971991,685,0001,990
2017-04-032062072022041,840,0002,040
2017-03-312102112052051,154,0002,050
2017-03-302112122082091,122,0002,090
2017-03-292162192092112,402,0002,110
2017-03-282162182162171,108,0002,170
2017-03-272172172132141,269,0002,140
2017-03-242172202152191,355,0002,190
2017-03-232172182152171,332,0002,170
2017-03-222192192162161,803,0002,160
2017-03-21223225221224979,0002,240
2017-03-17227227225225866,0002,250
2017-03-162272302272291,263,0002,290
2017-03-15231231227228762,0002,280
2017-03-14232233230230504,0002,300
2017-03-13231232229230953,0002,300
2017-03-102342352312322,015,0002,320
2017-03-09230232229231903,0002,310
2017-03-082312322282301,159,0002,300
2017-03-072342352312321,574,0002,320
2017-03-06235236231235893,0002,350
2017-03-032362362332332,244,0002,330
2017-03-022392392372371,650,0002,370
2017-03-012342342292331,812,0002,330
2017-02-282322362312322,425,0002,320
2017-02-272322322272312,048,0002,310
2017-02-242382392342342,451,0002,340
2017-02-232422432382422,147,0002,420
2017-02-222402452382442,511,0002,440
2017-02-212392402362391,133,0002,390
2017-02-20239239236238968,0002,380
2017-02-172392422382401,216,0002,400
2017-02-162432442402422,061,0002,420
2017-02-152392432372422,628,0002,420
2017-02-142342392332354,204,0002,350
2017-02-132292332272331,905,0002,330
2017-02-102302302252282,644,0002,280
2017-02-092272272222251,908,0002,250
2017-02-082312332242253,666,0002,250
2017-02-072322352282321,957,0002,320
2017-02-062322362322331,944,0002,330
2017-02-032252342242324,103,0002,320
2017-02-022232292212222,424,0002,220
2017-02-012192242172231,585,0002,230
2017-01-312232252202211,938,0002,210
2017-01-302292302242262,407,0002,260
2017-01-272332362272284,355,0002,280
2017-01-262282322282321,988,0002,320
2017-01-252282282232281,901,0002,280
2017-01-242282282202212,067,0002,210
2017-01-232292302252262,587,0002,260
2017-01-202232282222281,842,0002,280
2017-01-192202252202231,589,0002,230
2017-01-182142192132191,706,0002,190
2017-01-172202212142151,662,0002,150
2017-01-162202232162191,805,0002,190
2017-01-132182222162222,107,0002,220
2017-01-122222232162172,161,0002,170
2017-01-11219222218220758,0002,200
2017-01-102182212152171,787,0002,170
2017-01-06218219217219901,0002,190
2017-01-052242242202201,853,0002,200
2017-01-042152222152221,493,0002,220

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