[5715 東証1部] 古河機械金属 日足 時系列データ

[5715 東証1部] 古河機械金属 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25204.00209.00204.00207.001471000304763000
2017-04-24203.00206.00201.00204.001623000330069000
2017-04-21200.00200.00197.00200.001523000303305000
2017-04-20195.00200.00195.00198.001261000248970000
2017-04-19196.00198.00195.00197.001548000304012000
2017-04-18199.00201.00197.00197.001486000295348000
2017-04-17193.00196.00191.00195.001180000228147000
2017-04-14196.00196.00190.00194.002774000538542000
2017-04-13193.00197.00191.00195.001417000273443000
2017-04-12198.00199.00195.00196.00933000183223000
2017-04-11200.00202.00199.00202.001191000238834000
2017-04-10199.00205.00198.00205.002018000408999000
2017-04-07194.00200.00192.00198.002790000547842000
2017-04-06198.00199.00192.00194.001713000334069000
2017-04-05199.00202.00198.00202.002276000455346000
2017-04-04203.00203.00197.00199.001685000336858000
2017-04-03206.00207.00202.00204.001840000375444000
2017-03-31210.00211.00205.00205.001154000239686000
2017-03-30211.00212.00208.00209.001122000235113000
2017-03-29216.00219.00209.00211.002402000510466000
2017-03-28216.00218.00216.00217.001108000240204000
2017-03-27217.00217.00213.00214.001269000272282000
2017-03-24217.00220.00215.00219.001355000294781000
2017-03-23217.00218.00215.00217.001332000288124000
2017-03-22219.00219.00216.00216.001803000391715000
2017-03-21223.00225.00221.00224.00979000218388000
2017-03-17227.00227.00225.00225.00866000195360000
2017-03-16227.00230.00227.00229.001263000288497000
2017-03-15231.00231.00227.00228.00762000174444000
2017-03-14232.00233.00230.00230.00504000116452000
2017-03-13231.00232.00229.00230.00953000219994000
2017-03-10234.00235.00231.00232.002015000469156000
2017-03-09230.00232.00229.00231.00903000208257000
2017-03-08231.00232.00228.00230.001159000265991000
2017-03-07234.00235.00231.00232.001574000366159000
2017-03-06235.00236.00231.00235.00893000209359000
2017-03-03236.00236.00233.00233.002244000524493000
2017-03-02239.00239.00237.00237.001650000392293000
2017-03-01234.00234.00229.00233.001812000420945000
2017-02-28232.00236.00231.00232.002425000564729000
2017-02-27232.00232.00227.00231.002048000471095000
2017-02-24238.00239.00234.00234.002451000578918000
2017-02-23242.00243.00238.00242.002147000516888000
2017-02-22240.00245.00238.00244.002511000609291000
2017-02-21239.00240.00236.00239.001133000269689000
2017-02-20239.00239.00236.00238.00968000230479000
2017-02-17239.00242.00238.00240.001216000291979000
2017-02-16243.00244.00240.00242.002061000498490000
2017-02-15239.00243.00237.00242.002628000633612000
2017-02-14234.00239.00233.00235.004204000994731000
2017-02-13229.00233.00227.00233.001905000438093000
2017-02-10230.00230.00225.00228.002644000602100000
2017-02-09227.00227.00222.00225.001908000428908000
2017-02-08231.00233.00224.00225.003666000834803000
2017-02-07232.00235.00228.00232.001957000454010000
2017-02-06232.00236.00232.00233.001944000454151000
2017-02-03225.00234.00224.00232.004103000943678000
2017-02-02223.00229.00221.00222.002424000543889000
2017-02-01219.00224.00217.00223.001585000351282000
2017-01-31223.00225.00220.00221.001938000430234000
2017-01-30229.00230.00224.00226.002407000545985000
2017-01-27233.00236.00227.00228.0043550001005038000
2017-01-26228.00232.00228.00232.001988000458196000
2017-01-25228.00228.00223.00228.001901000429740000
2017-01-24228.00228.00220.00221.002067000460513000
2017-01-23229.00230.00225.00226.002587000588312000
2017-01-20223.00228.00222.00228.001842000416668000
2017-01-19220.00225.00220.00223.001589000353396000
2017-01-18214.00219.00213.00219.001706000368608000
2017-01-17220.00221.00214.00215.001662000360319000
2017-01-16220.00223.00216.00219.001805000395869000
2017-01-13218.00222.00216.00222.002107000462213000
2017-01-12222.00223.00216.00217.002161000472923000
2017-01-11219.00222.00218.00220.00758000166660000
2017-01-10218.00221.00215.00217.001787000387814000
2017-01-06218.00219.00217.00219.00901000196428000
2017-01-05224.00224.00220.00220.001853000410644000
2017-01-04215.00222.00215.00222.001493000327936000
2016-12-30211.00215.00211.00213.001091000232028000
2016-12-29217.00218.00211.00214.002688000573231000
2016-12-28216.00221.00215.00221.001051000230445000
2016-12-27215.00218.00214.00214.001735000373475000
2016-12-26219.00220.00214.00215.001501000324770000
2016-12-22219.00220.00213.00219.002526000547613000
2016-12-21229.00230.00219.00221.002507000558999000
2016-12-20224.00227.00223.00226.001954000439749000
2016-12-19226.00228.00221.00223.002129000477013000
2016-12-16229.00233.00228.00231.002643000609754000
2016-12-15229.00233.00225.00227.003315000755192000
2016-12-14228.00230.00225.00227.001617000367774000
2016-12-13222.00228.00220.00227.002738000614646000
2016-12-12233.00233.00222.00226.002584000586859000
2016-12-09226.00233.00226.00231.003924000898388000
2016-12-08229.00229.00223.00226.002079000469628000
2016-12-07225.00227.00223.00226.001656000373850000
2016-12-06223.00227.00220.00222.002927000651728000
2016-12-05218.00220.00216.00220.001662000362843000
2016-12-02217.00220.00216.00219.002309000502975000
2016-12-01212.00220.00212.00216.004579000992412000
2016-11-30207.00209.00207.00207.001833000380799000
2016-11-29208.00209.00206.00207.001686000349563000
2016-11-28207.00210.00204.00209.002234000464045000
2016-11-25214.00215.00207.00210.003586000757099000
2016-11-24214.00218.00212.00213.003570000765396000
2016-11-22204.00212.00203.00212.0053380001114169000
2016-11-21194.00207.00194.00203.0062350001259102000
2016-11-18185.00195.00185.00191.004951000944536000
2016-11-17181.00184.00179.00183.002132000387146000
2016-11-16182.00184.00180.00183.002373000432259000
2016-11-15182.00183.00180.00182.002244000408023000
2016-11-14176.00181.00176.00180.003637000651957000
2016-11-11168.00176.00168.00174.0070030001208886000
2016-11-10163.00166.00161.00164.002631000429622000
2016-11-09159.00165.00152.00153.004326000679111000
2016-11-08157.00159.00155.00158.001723000270678000
2016-11-07163.00166.00153.00155.003960000627452000
2016-11-04164.00164.00161.00161.001174000190581000
2016-11-02166.00166.00162.00162.001814000296523000
2016-11-01168.00169.00165.00168.00944000158308000
2016-10-31171.00171.00168.00168.00811000136958000
2016-10-28171.00173.00168.00171.002643000451702000
2016-10-27169.00171.00168.00170.002153000364994000
2016-10-26167.00169.00166.00168.001383000231809000
2016-10-25165.00168.00165.00167.001288000214208000
2016-10-24163.00166.00163.00164.00976000160621000
2016-10-21164.00165.00163.00164.0054200088909000
2016-10-20162.00165.00162.00164.001501000245583000
2016-10-19162.00163.00162.00162.0056200091213000
2016-10-18163.00163.00162.00162.0059800097325000
2016-10-17161.00165.00161.00164.001377000225287000
2016-10-14161.00162.00160.00162.001014000163387000
2016-10-13161.00162.00160.00162.00894000144141000
2016-10-12161.00163.00161.00161.00786000127100000
2016-10-11162.00163.00160.00163.00721000117046000
2016-10-07162.00163.00160.00160.00889000143144000
2016-10-06163.00163.00161.00161.00749000121046000
2016-10-05158.00162.00157.00161.001299000208283000
2016-10-04158.00158.00157.00158.00741000116928000
2016-10-03158.00159.00157.00158.00855000135234000
2016-09-30159.00159.00156.00157.001294000203816000
2016-09-29158.00162.00158.00162.001996000320876000
2016-09-28157.00159.00156.00156.001069000167765000
2016-09-27155.00159.00152.00159.001434000223759000
2016-09-26158.00158.00156.00156.001001000157132000
2016-09-23161.00161.00158.00159.001067000170333000
2016-09-21157.00161.00156.00161.001880000298235000
2016-09-20161.00163.00155.00157.002458000389559000
2016-09-16162.00166.00162.00163.002061000337491000
2016-09-15160.00162.00158.00162.002165000347878000
2016-09-14161.00162.00160.00161.00695000112089000
2016-09-13161.00162.00160.00162.00905000146070000
2016-09-12160.00161.00159.00160.001489000238189000
2016-09-09158.00162.00158.00162.002913000465728000
2016-09-08160.00163.00157.00158.001663000265321000
2016-09-07160.00163.00159.00162.001072000173304000
2016-09-06164.00164.00160.00162.001356000220068000
2016-09-05162.00165.00161.00164.00894000145980000
2016-09-02160.00161.00158.00159.001700000271171000
2016-09-01156.00161.00156.00161.001881000300155000
2016-08-31158.00159.00156.00157.001079000169469000
2016-08-30156.00158.00156.00156.00959000150284000
2016-08-29157.00160.00157.00158.001772000280252000
2016-08-26154.00156.00152.00155.001608000247928000
2016-08-25157.00157.00150.00156.003090000478753000
2016-08-24157.00161.00156.00157.001519000239370000
2016-08-23161.00162.00158.00158.001538000244842000
2016-08-22164.00164.00161.00162.00997000162067000
2016-08-19164.00166.00162.00164.001494000245274000
2016-08-18165.00168.00164.00165.001976000327003000
2016-08-17163.00169.00163.00167.002357000391161000
2016-08-16164.00169.00163.00163.001922000318911000
2016-08-15167.00167.00163.00165.001999000329500000
2016-08-12170.00170.00166.00168.001225000205837000
2016-08-10173.00173.00167.00167.003391000575790000
2016-08-09167.00170.00167.00168.001689000284190000
2016-08-08167.00171.00165.00168.004448000748333000
2016-08-05158.00165.00155.00165.003927000628239000
2016-08-04155.00161.00152.00160.004186000652961000
2016-08-03159.00159.00151.00152.003606000556749000
2016-08-02165.00166.00161.00161.001819000296653000
2016-08-01167.00170.00164.00164.002887000483978000
2016-07-29162.00170.00159.00169.005315000872590000
2016-07-28163.00165.00159.00159.002538000409763000
2016-07-27161.00165.00157.00164.003944000635642000
2016-07-26161.00161.00155.00157.002869000452420000
2016-07-25168.00168.00163.00163.001941000320926000
2016-07-22163.00166.00163.00163.001946000318959000
2016-07-21166.00170.00166.00167.003087000517285000
2016-07-20163.00164.00160.00162.002302000373113000
2016-07-19156.00165.00155.00164.004806000767872000
2016-07-15149.00157.00149.00153.003404000521695000
2016-07-14147.00152.00145.00149.002483000368675000
2016-07-13151.00152.00146.00149.003664000544697000
2016-07-12145.00150.00144.00145.006369000932051000
2016-07-11128.00138.00128.00138.004193000558936000
2016-07-08130.00130.00123.00123.004289000543128000
2016-07-07130.00133.00130.00130.001864000244086000
2016-07-06134.00135.00129.00132.002809000369484000
2016-07-05138.00139.00136.00137.00918000126141000
2016-07-04134.00139.00134.00139.001348000184532000
2016-07-01144.00144.00136.00137.004720000652832000
2016-06-30147.00147.00143.00143.001342000193560000
2016-06-29141.00145.00139.00144.001301000185551000
2016-06-28136.00139.00133.00138.002203000300995000
2016-06-27140.00140.00136.00139.001757000242586000
2016-06-24157.00158.00134.00139.002775000400134000
2016-06-23148.00155.00146.00155.001256000190489000
2016-06-22153.00154.00148.00148.001261000188730000
2016-06-21152.00154.00149.00154.001351000205425000
2016-06-20149.00155.00149.00154.002042000310731000
2016-06-17149.00151.00145.00147.004316000636761000
2016-06-16154.00154.00147.00147.002230000333496000
2016-06-15152.00157.00151.00154.001617000248554000
2016-06-14154.00158.00151.00153.002218000339519000
2016-06-13161.00161.00154.00154.002066000323167000
2016-06-10165.00165.00160.00164.002511000410234000
2016-06-09165.00167.00164.00164.001118000184369000
2016-06-08167.00167.00163.00167.001409000232443000
2016-06-07162.00167.00162.00167.001892000312859000
2016-06-06162.00163.00158.00161.001840000296036000
2016-06-03163.00167.00161.00165.001288000211881000
2016-06-02169.00169.00163.00163.001882000310919000
2016-06-01173.00175.00169.00169.002152000368007000
2016-05-31169.00176.00169.00176.002278000395694000
2016-05-30169.00171.00167.00170.001205000203440000
2016-05-27169.00169.00167.00169.001205000202975000
2016-05-26170.00173.00169.00169.001498000255059000
2016-05-25171.00171.00167.00169.001035000174993000
2016-05-24172.00172.00167.00168.001020000172522000
2016-05-23175.00175.00169.00171.001235000212171000
2016-05-20171.00176.00170.00174.002012000349040000
2016-05-19172.00173.00168.00171.001717000292083000
2016-05-18167.00173.00167.00171.002032000346135000
2016-05-17169.00171.00166.00171.001399000236544000
2016-05-16168.00170.00165.00167.001375000231106000
2016-05-13179.00179.00167.00167.002439000420340000
2016-05-12173.00179.00170.00178.003564000625820000
2016-05-11165.00176.00164.00173.005396000922880000
2016-05-10155.00164.00152.00161.003217000509019000
2016-05-09157.00161.00156.00158.001222000192930000
2016-05-06154.00158.00150.00157.002332000359155000
2016-05-02156.00158.00152.00153.001396000215844000
2016-04-28166.00169.00159.00161.002025000330658000
2016-04-27164.00167.00162.00166.001929000318226000
2016-04-26167.00168.00161.00163.001705000278396000
2016-04-25172.00172.00165.00165.002347000391741000
2016-04-22164.00169.00162.00168.003899000646524000
2016-04-21164.00167.00161.00164.003194000525875000
2016-04-20163.00166.00158.00160.002122000342682000
2016-04-19161.00163.00159.00162.001777000286851000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog