5715 古河機械金属(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,446	1,450	1,431	1,446	60,900	1,446
2019-12-27	1,456	1,457	1,442	1,457	63,700	1,457
2019-12-26	1,440	1,449	1,439	1,447	68,600	1,447
2019-12-25	1,442	1,443	1,422	1,440	85,000	1,440
2019-12-24	1,431	1,452	1,431	1,444	65,800	1,444
2019-12-23	1,458	1,459	1,433	1,435	164,800	1,435
2019-12-20	1,476	1,476	1,463	1,468	78,900	1,468
2019-12-19	1,481	1,487	1,457	1,462	154,200	1,462
2019-12-18	1,522	1,523	1,486	1,490	149,700	1,490
2019-12-17	1,524	1,525	1,500	1,525	91,700	1,525
2019-12-16	1,534	1,541	1,507	1,507	84,800	1,507
2019-12-13	1,525	1,529	1,507	1,528	171,000	1,528
2019-12-12	1,537	1,538	1,496	1,497	77,900	1,497
2019-12-11	1,545	1,545	1,513	1,528	78,000	1,528
2019-12-10	1,545	1,545	1,524	1,540	76,300	1,540
2019-12-09	1,549	1,554	1,528	1,532	71,200	1,532
2019-12-06	1,505	1,530	1,501	1,529	90,100	1,529
2019-12-05	1,495	1,511	1,489	1,511	70,600	1,511
2019-12-04	1,470	1,489	1,463	1,488	77,100	1,488
2019-12-03	1,505	1,505	1,487	1,492	96,800	1,492
2019-12-02	1,525	1,544	1,516	1,516	132,700	1,516
2019-11-29	1,507	1,513	1,496	1,512	49,600	1,512
2019-11-28	1,502	1,509	1,489	1,505	54,200	1,505
2019-11-27	1,500	1,510	1,486	1,504	74,700	1,504
2019-11-26	1,520	1,525	1,496	1,496	96,600	1,496
2019-11-25	1,532	1,532	1,515	1,521	65,400	1,521
2019-11-22	1,519	1,532	1,502	1,502	101,700	1,502
2019-11-21	1,523	1,532	1,498	1,524	74,500	1,524
2019-11-20	1,530	1,547	1,521	1,530	65,400	1,530
2019-11-19	1,545	1,547	1,528	1,532	39,700	1,532
2019-11-18	1,544	1,558	1,540	1,546	41,200	1,546
2019-11-15	1,536	1,556	1,532	1,551	55,700	1,551
2019-11-14	1,551	1,562	1,525	1,535	76,400	1,535
2019-11-13	1,562	1,563	1,546	1,551	75,400	1,551
2019-11-12	1,588	1,588	1,538	1,569	96,800	1,569
2019-11-11	1,643	1,643	1,565	1,568	161,600	1,568
2019-11-08	1,638	1,641	1,620	1,636	106,200	1,636
2019-11-07	1,603	1,631	1,603	1,615	112,400	1,615
2019-11-06	1,613	1,615	1,591	1,601	88,500	1,601
2019-11-05	1,572	1,610	1,572	1,602	188,100	1,602
2019-11-01	1,532	1,549	1,525	1,545	126,800	1,545
2019-10-31	1,571	1,576	1,560	1,562	130,700	1,562
2019-10-30	1,576	1,582	1,559	1,567	246,000	1,567
2019-10-29	1,570	1,594	1,565	1,593	126,300	1,593
2019-10-28	1,555	1,573	1,552	1,567	114,400	1,567
2019-10-25	1,543	1,548	1,532	1,543	100,100	1,543
2019-10-24	1,548	1,550	1,526	1,539	97,000	1,539
2019-10-23	1,525	1,548	1,523	1,548	167,700	1,548
2019-10-21	1,511	1,517	1,507	1,515	28,400	1,515
2019-10-18	1,512	1,528	1,503	1,503	57,800	1,503
2019-10-17	1,510	1,522	1,493	1,507	96,300	1,507
2019-10-16	1,514	1,528	1,499	1,511	112,400	1,511
2019-10-15	1,490	1,519	1,490	1,491	138,000	1,491
2019-10-11	1,452	1,460	1,435	1,460	82,100	1,460
2019-10-10	1,451	1,458	1,437	1,440	73,800	1,440
2019-10-09	1,432	1,452	1,423	1,450	79,000	1,450
2019-10-08	1,427	1,447	1,421	1,443	89,900	1,443
2019-10-07	1,431	1,434	1,413	1,426	44,600	1,426
2019-10-04	1,417	1,433	1,408	1,431	50,900	1,431
2019-10-03	1,440	1,446	1,420	1,429	66,800	1,429
2019-10-02	1,462	1,484	1,458	1,480	47,700	1,480
2019-10-01	1,453	1,486	1,453	1,477	70,100	1,477
2019-09-30	1,457	1,458	1,435	1,453	79,500	1,453
2019-09-27	1,467	1,469	1,442	1,461	85,900	1,461
2019-09-26	1,484	1,491	1,455	1,461	114,800	1,461
2019-09-25	1,474	1,474	1,427	1,454	72,000	1,454
2019-09-24	1,467	1,494	1,460	1,471	121,400	1,471
2019-09-20	1,465	1,479	1,454	1,463	91,700	1,463
2019-09-19	1,443	1,480	1,441	1,462	125,200	1,462
2019-09-18	1,458	1,458	1,433	1,439	87,500	1,439
2019-09-17	1,445	1,467	1,431	1,456	176,700	1,456
2019-09-13	1,434	1,445	1,415	1,438	143,200	1,438
2019-09-12	1,439	1,440	1,426	1,428	101,600	1,428
2019-09-11	1,396	1,433	1,396	1,427	109,200	1,427
2019-09-10	1,368	1,398	1,368	1,391	109,400	1,391
2019-09-09	1,327	1,354	1,319	1,351	71,500	1,351
2019-09-06	1,330	1,340	1,318	1,322	62,500	1,322
2019-09-05	1,291	1,324	1,291	1,318	111,900	1,318
2019-09-04	1,283	1,289	1,271	1,271	111,000	1,271
2019-09-03	1,282	1,307	1,277	1,294	100,700	1,294
2019-09-02	1,299	1,314	1,285	1,295	103,300	1,295
2019-08-30	1,292	1,323	1,292	1,320	116,300	1,320
2019-08-29	1,278	1,283	1,256	1,278	82,300	1,278
2019-08-28	1,278	1,288	1,274	1,278	41,600	1,278
2019-08-27	1,278	1,294	1,271	1,284	75,600	1,284
2019-08-26	1,268	1,277	1,255	1,266	83,800	1,266
2019-08-23	1,300	1,306	1,295	1,298	62,100	1,298
2019-08-22	1,287	1,292	1,278	1,291	78,100	1,291
2019-08-21	1,285	1,305	1,280	1,287	79,700	1,287
2019-08-20	1,282	1,291	1,277	1,288	102,800	1,288
2019-08-19	1,280	1,285	1,269	1,283	69,300	1,283
2019-08-16	1,265	1,279	1,261	1,271	87,000	1,271
2019-08-15	1,253	1,280	1,251	1,276	91,700	1,276
2019-08-14	1,263	1,284	1,261	1,281	164,800	1,281
2019-08-13	1,243	1,258	1,233	1,237	153,200	1,237
2019-08-09	1,265	1,280	1,241	1,254	174,400	1,254
2019-08-08	1,261	1,268	1,241	1,251	162,900	1,251
2019-08-07	1,306	1,307	1,257	1,271	211,400	1,271
2019-08-06	1,290	1,372	1,286	1,318	250,500	1,318
2019-08-05	1,358	1,362	1,323	1,342	171,500	1,342
2019-08-02	1,401	1,405	1,373	1,378	209,300	1,378
2019-08-01	1,421	1,443	1,410	1,434	136,400	1,434
2019-07-31	1,440	1,445	1,431	1,431	111,000	1,431
2019-07-30	1,446	1,452	1,429	1,437	90,200	1,437
2019-07-29	1,436	1,451	1,432	1,435	77,200	1,435
2019-07-26	1,432	1,454	1,428	1,443	101,500	1,443
2019-07-25	1,431	1,452	1,420	1,442	174,200	1,442
2019-07-24	1,402	1,410	1,391	1,401	90,000	1,401
2019-07-23	1,373	1,395	1,370	1,392	64,400	1,392
2019-07-22	1,388	1,388	1,370	1,379	76,700	1,379
2019-07-19	1,367	1,394	1,356	1,389	107,400	1,389
2019-07-18	1,468	1,468	1,367	1,368	209,500	1,368
2019-07-17	1,449	1,475	1,437	1,468	285,700	1,468
2019-07-16	1,430	1,443	1,420	1,429	121,800	1,429
2019-07-12	1,419	1,434	1,407	1,422	104,800	1,422
2019-07-11	1,400	1,425	1,389	1,420	112,800	1,420
2019-07-10	1,408	1,408	1,379	1,388	108,400	1,388
2019-07-09	1,410	1,412	1,397	1,402	69,300	1,402
2019-07-08	1,422	1,432	1,414	1,417	64,200	1,417
2019-07-05	1,450	1,454	1,418	1,422	98,500	1,422
2019-07-04	1,448	1,455	1,435	1,448	58,500	1,448
2019-07-03	1,448	1,449	1,429	1,438	64,700	1,438
2019-07-02	1,438	1,456	1,423	1,453	150,700	1,453
2019-07-01	1,426	1,438	1,419	1,437	145,000	1,437
2019-06-28	1,415	1,422	1,388	1,396	109,300	1,396
2019-06-27	1,404	1,415	1,396	1,415	73,500	1,415
2019-06-26	1,398	1,409	1,386	1,390	86,400	1,390
2019-06-25	1,396	1,417	1,382	1,399	160,500	1,399
2019-06-24	1,395	1,405	1,385	1,393	70,600	1,393
2019-06-21	1,400	1,407	1,386	1,399	138,900	1,399
2019-06-20	1,404	1,406	1,382	1,395	75,300	1,395
2019-06-19	1,400	1,429	1,398	1,410	136,500	1,410
2019-06-18	1,398	1,411	1,373	1,376	69,000	1,376
2019-06-17	1,398	1,400	1,385	1,387	56,700	1,387
2019-06-14	1,405	1,414	1,395	1,410	64,900	1,410
2019-06-13	1,415	1,428	1,395	1,398	100,900	1,398
2019-06-12	1,424	1,444	1,418	1,424	71,100	1,424
2019-06-11	1,405	1,427	1,398	1,425	91,300	1,425
2019-06-10	1,394	1,418	1,389	1,415	115,400	1,415
2019-06-07	1,375	1,379	1,353	1,370	142,100	1,370
2019-06-06	1,362	1,396	1,360	1,360	143,400	1,360
2019-06-05	1,337	1,364	1,328	1,362	153,100	1,362
2019-06-04	1,294	1,316	1,285	1,312	131,900	1,312
2019-06-03	1,290	1,299	1,271	1,288	155,900	1,288
2019-05-31	1,347	1,347	1,314	1,317	129,500	1,317
2019-05-30	1,352	1,374	1,347	1,354	91,300	1,354
2019-05-29	1,344	1,371	1,338	1,366	60,100	1,366
2019-05-28	1,347	1,375	1,337	1,369	144,000	1,369
2019-05-27	1,375	1,375	1,343	1,344	93,600	1,344
2019-05-24	1,345	1,369	1,328	1,367	120,800	1,367
2019-05-23	1,372	1,382	1,366	1,366	104,400	1,366
2019-05-22	1,397	1,405	1,375	1,377	121,700	1,377
2019-05-21	1,377	1,399	1,362	1,382	99,900	1,382
2019-05-20	1,387	1,407	1,382	1,394	57,100	1,394
2019-05-17	1,381	1,390	1,357	1,388	98,500	1,388
2019-05-16	1,380	1,381	1,352	1,371	66,800	1,371
2019-05-15	1,404	1,404	1,367	1,379	97,800	1,379
2019-05-14	1,367	1,395	1,362	1,386	168,900	1,386
2019-05-13	1,425	1,472	1,411	1,427	157,900	1,427
2019-05-10	1,374	1,485	1,374	1,439	367,800	1,439
2019-05-09	1,300	1,380	1,268	1,349	253,100	1,349
2019-05-08	1,309	1,322	1,301	1,307	135,400	1,307
2019-05-07	1,371	1,371	1,332	1,337	145,600	1,337
2019-04-26	1,382	1,385	1,368	1,380	69,200	1,380
2019-04-25	1,391	1,396	1,378	1,390	84,000	1,390
2019-04-24	1,408	1,411	1,380	1,383	110,600	1,383
2019-04-23	1,400	1,410	1,391	1,406	97,700	1,406
2019-04-22	1,413	1,421	1,400	1,408	84,300	1,408
2019-04-19	1,428	1,438	1,412	1,424	58,400	1,424
2019-04-18	1,461	1,461	1,416	1,421	86,400	1,421
2019-04-17	1,440	1,466	1,440	1,456	67,500	1,456
2019-04-16	1,469	1,469	1,434	1,450	114,800	1,450
2019-04-15	1,448	1,478	1,448	1,477	123,100	1,477
2019-04-12	1,440	1,442	1,426	1,432	50,300	1,432
2019-04-11	1,437	1,442	1,423	1,436	70,100	1,436
2019-04-10	1,438	1,462	1,438	1,450	46,400	1,450
2019-04-09	1,464	1,467	1,448	1,466	81,500	1,466
2019-04-08	1,496	1,498	1,461	1,470	95,800	1,470
2019-04-05	1,462	1,487	1,462	1,482	109,700	1,482
2019-04-04	1,466	1,466	1,453	1,462	101,100	1,462
2019-04-03	1,462	1,473	1,453	1,468	144,400	1,468
2019-04-02	1,438	1,462	1,430	1,452	139,800	1,452
2019-04-01	1,410	1,448	1,408	1,427	126,300	1,427
2019-03-29	1,397	1,398	1,379	1,393	47,600	1,393
2019-03-28	1,400	1,402	1,366	1,387	97,400	1,387
2019-03-27	1,409	1,418	1,385	1,418	100,700	1,418
2019-03-26	1,415	1,439	1,384	1,439	230,600	1,439
2019-03-25	1,426	1,426	1,387	1,401	117,600	1,401
2019-03-22	1,465	1,470	1,432	1,446	90,300	1,446
2019-03-20	1,454	1,465	1,443	1,464	69,400	1,464
2019-03-19	1,456	1,458	1,443	1,447	56,600	1,447
2019-03-18	1,434	1,450	1,426	1,450	78,700	1,450
2019-03-15	1,437	1,443	1,411	1,412	110,500	1,412
2019-03-14	1,447	1,469	1,426	1,428	71,200	1,428
2019-03-13	1,459	1,465	1,435	1,435	72,800	1,435
2019-03-12	1,465	1,483	1,459	1,473	82,700	1,473
2019-03-11	1,418	1,454	1,406	1,448	105,600	1,448
2019-03-08	1,436	1,439	1,407	1,417	136,900	1,417
2019-03-07	1,448	1,464	1,430	1,462	109,700	1,462
2019-03-06	1,446	1,465	1,433	1,455	113,200	1,455
2019-03-05	1,444	1,468	1,438	1,451	85,100	1,451
2019-03-04	1,450	1,472	1,446	1,458	79,100	1,458
2019-03-01	1,448	1,452	1,402	1,437	269,900	1,437
2019-02-28	1,471	1,471	1,447	1,449	108,700	1,449
2019-02-27	1,485	1,492	1,472	1,481	63,400	1,481
2019-02-26	1,486	1,492	1,478	1,485	51,100	1,485
2019-02-25	1,487	1,494	1,473	1,494	99,000	1,494
2019-02-22	1,443	1,470	1,433	1,469	73,100	1,469
2019-02-21	1,466	1,483	1,450	1,458	134,900	1,458
2019-02-20	1,469	1,480	1,460	1,461	82,500	1,461
2019-02-19	1,453	1,467	1,434	1,463	76,200	1,463
2019-02-18	1,430	1,474	1,430	1,462	201,800	1,462
2019-02-15	1,424	1,425	1,378	1,400	193,300	1,400
2019-02-14	1,408	1,458	1,407	1,444	221,600	1,444
2019-02-13	1,371	1,432	1,365	1,427	231,500	1,427
2019-02-12	1,395	1,395	1,346	1,363	243,600	1,363
2019-02-08	1,324	1,402	1,270	1,392	331,400	1,392
2019-02-07	1,371	1,371	1,334	1,346	77,800	1,346
2019-02-06	1,386	1,388	1,370	1,370	111,300	1,370
2019-02-05	1,386	1,393	1,366	1,375	88,400	1,375
2019-02-04	1,364	1,377	1,356	1,372	76,100	1,372
2019-02-01	1,370	1,372	1,341	1,343	113,100	1,343
2019-01-31	1,375	1,392	1,367	1,384	101,400	1,384
2019-01-30	1,377	1,387	1,355	1,355	145,700	1,355
2019-01-29	1,355	1,376	1,343	1,367	121,100	1,367
2019-01-28	1,352	1,366	1,342	1,361	84,900	1,361
2019-01-25	1,340	1,368	1,334	1,352	118,000	1,352
2019-01-24	1,307	1,342	1,296	1,342	100,100	1,342
2019-01-23	1,286	1,318	1,280	1,309	85,600	1,309
2019-01-22	1,326	1,331	1,299	1,304	56,300	1,304
2019-01-21	1,307	1,322	1,300	1,318	89,100	1,318
2019-01-18	1,280	1,304	1,273	1,295	85,000	1,295
2019-01-17	1,283	1,293	1,256	1,267	75,500	1,267
2019-01-16	1,310	1,311	1,255	1,261	88,900	1,261
2019-01-15	1,264	1,296	1,243	1,295	111,700	1,295
2019-01-11	1,269	1,277	1,258	1,271	60,700	1,271
2019-01-10	1,274	1,274	1,239	1,262	139,400	1,262
2019-01-09	1,282	1,289	1,246	1,271	159,300	1,271
2019-01-08	1,292	1,295	1,269	1,278	131,200	1,278
2019-01-07	1,290	1,341	1,288	1,292	206,600	1,292
2019-01-04	1,228	1,239	1,206	1,234	166,400	1,234

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