[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 
2017-12-112219.002225.002192.002202.0099900220242300
2017-12-082180.002200.002180.002196.00202400442540900
2017-12-072189.002196.002167.002171.00151000328793000
2017-12-062192.002199.002157.002172.00221100480221400
2017-12-052215.002224.002193.002213.00140900311009200
2017-12-042243.002249.002228.002231.0095100212614900
2017-12-012290.002291.002244.002251.00128500290319600
2017-11-302260.002266.002242.002262.00163200368110700
2017-11-292262.002278.002240.002249.00147400332396500
2017-11-282210.002243.002197.002229.00184100409909200
2017-11-272240.002265.002221.002233.00239000534796000
2017-11-242257.002269.002216.002239.00243100544079000
2017-11-222287.002304.002279.002290.00131700302037800
2017-11-212300.002307.002273.002284.00136000311308900
2017-11-202252.002308.002252.002267.00155300353922100
2017-11-172310.002337.002268.002276.00212800489129000
2017-11-162243.002288.002235.002279.00270600613520400
2017-11-152314.002314.002242.002254.00284800646636500
2017-11-142302.002350.002286.002338.00269400628172700
2017-11-132332.002341.002301.002316.00245500570418900
2017-11-102301.002333.002278.002326.00385300890501600
2017-11-092240.002396.002240.002334.0010918002540736400
2017-11-082120.002250.002088.002214.006415001398281800
2017-11-072104.002128.002097.002122.00212600450150100
2017-11-062100.002114.002091.002103.00190700400745900
2017-11-022067.002083.002056.002081.00184900383335100
2017-11-012057.002072.002049.002058.00176500363739900
2017-10-312019.002052.002017.002048.00150400307106900
2017-10-302082.002084.002044.002044.00203500418422300
2017-10-272048.002072.002040.002066.00168000346398100
2017-10-262041.002058.002031.002034.00149800305859400
2017-10-252060.002070.002036.002043.00219200450721000
2017-10-242015.002039.002010.002038.00221500449185800
2017-10-231989.002015.001986.002014.00268100537779900
2017-10-201966.001976.001954.001968.00175800345640500
2017-10-191978.001992.001965.001978.00155500307902400
2017-10-181975.001982.001962.001973.00140000276167500
2017-10-172009.002010.001969.001975.00197800392798800
2017-10-161944.001994.001944.001989.00300800594921700
2017-10-131934.001950.001916.001937.00238300460527200
2017-10-121952.001956.001943.001944.00118800231479900
2017-10-111968.001969.001952.001959.0092900182248500
2017-10-101969.001990.001961.001973.00164000323881800
2017-10-061962.001972.001947.001964.00160000313479900
2017-10-051983.001983.001953.001961.00144000283115400
2017-10-041972.001990.001964.001983.00214900424874300
2017-10-031935.001973.001930.001969.00200800392783400
2017-10-021918.001932.001904.001930.00216700416950000
2017-09-291936.001939.001911.001916.00305500587568300
2017-09-281942.001960.001928.001948.00189800368737900
2017-09-271941.001945.001930.001933.00155500301228900
2017-09-26194.00197.00194.00195.001296000253033000
2017-09-25196.00197.00195.00195.00713000139578000
2017-09-22196.00196.00193.00195.001320000256866000
2017-09-21197.00199.00195.00195.002147000423148000
2017-09-20196.00197.00195.00196.00703000137918000
2017-09-19195.00197.00194.00195.001864000364700000
2017-09-15192.00194.00192.00193.001318000254417000
2017-09-14194.00194.00192.00192.00734000141574000
2017-09-13194.00195.00192.00193.001118000216288000
2017-09-12191.00193.00190.00192.001399000268183000
2017-09-11189.00190.00188.00190.00787000148947000
2017-09-08189.00191.00187.00187.002572000484973000
2017-09-07188.00191.00187.00191.002100000397500000
2017-09-06185.00188.00184.00187.001766000328523000
2017-09-05187.00188.00185.00186.001393000259401000
2017-09-04189.00190.00186.00186.001509000282411000
2017-09-01189.00190.00189.00189.00838000158863000
2017-08-31189.00191.00188.00189.001655000313429000
2017-08-30190.00190.00188.00189.001378000260471000
2017-08-29188.00189.00187.00188.001402000263717000
2017-08-28191.00191.00188.00190.001432000271550000
2017-08-25191.00192.00189.00190.001331000253664000
2017-08-24190.00191.00188.00189.002347000444025000
2017-08-23191.00192.00189.00191.002048000389846000
2017-08-22190.00193.00189.00190.001781000339621000
2017-08-21191.00193.00190.00191.001349000257680000
2017-08-18192.00193.00191.00192.001823000350020000
2017-08-17193.00195.00192.00195.001081000209736000
2017-08-16195.00195.00193.00194.00841000163124000
2017-08-15195.00198.00193.00194.002153000420197000
2017-08-14192.00194.00190.00194.001888000363216000
2017-08-10198.00199.00195.00197.001478000291177000
2017-08-09202.00202.00198.00198.003048000609106000
2017-08-08210.00210.00202.00202.001779000363246000
2017-08-07204.00216.00204.00210.0053870001131630000
2017-08-04201.00204.00201.00203.001228000248388000
2017-08-03203.00204.00202.00203.00968000196602000
2017-08-02202.00204.00200.00204.001033000208685000
2017-08-01206.00206.00201.00201.001571000318882000
2017-07-31205.00208.00204.00205.001845000379600000
2017-07-28204.00205.00202.00204.001422000289730000
2017-07-27204.00206.00203.00204.001033000211150000
2017-07-26205.00206.00204.00206.001115000228805000
2017-07-25208.00208.00202.00202.001416000288590000
2017-07-24202.00206.00200.00204.001824000370242000
2017-07-21206.00207.00203.00203.001318000269129000
2017-07-20205.00207.00204.00207.001540000317153000
2017-07-19207.00207.00202.00203.00778000158814000
2017-07-18209.00211.00205.00206.001348000279816000
2017-07-14199.00208.00198.00208.002716000556292000
2017-07-13202.00202.00197.00198.001416000281390000
2017-07-12202.00203.00200.00201.00964000194107000
2017-07-11204.00204.00202.00203.00846000171965000
2017-07-10205.00206.00203.00204.001778000363558000
2017-07-07203.00205.00202.00203.001192000242447000
2017-07-06205.00206.00203.00205.001280000261915000
2017-07-05200.00204.00200.00204.001716000346955000
2017-07-04200.00202.00199.00200.002211000443353000
2017-07-03197.00199.00196.00199.001636000323450000
2017-06-30194.00196.00193.00195.001322000257637000
2017-06-29193.00195.00192.00195.001251000242512000
2017-06-28190.00193.00190.00191.001507000289153000
2017-06-27190.00191.00189.00191.00925000175830000
2017-06-26189.00192.00189.00189.001232000234006000
2017-06-23187.00189.00186.00189.001662000311769000
2017-06-22188.00189.00186.00186.001210000226361000
2017-06-21189.00190.00187.00188.00974000183513000
2017-06-20190.00191.00189.00190.001009000191636000
2017-06-19186.00189.00185.00188.001230000230753000
2017-06-16190.00190.00186.00186.003669000688552000
2017-06-15191.00192.00188.00188.001825000346202000
2017-06-14195.00196.00192.00192.001081000209422000
2017-06-13193.00194.00192.00194.00672000129871000
2017-06-12194.00197.00193.00193.001362000265324000
2017-06-09192.00195.00192.00194.002073000400015000
2017-06-08192.00193.00191.00192.001368000263136000
2017-06-07191.00194.00189.00194.002031000389423000
2017-06-06194.00194.00191.00191.002337000449494000
2017-06-05197.00198.00194.00194.002056000401130000
2017-06-02197.00202.00197.00199.003010000600909000
2017-06-01195.00197.00194.00195.001931000376986000
2017-05-31198.00198.00194.00195.001973000386042000
2017-05-30197.00199.00195.00199.001803000355039000
2017-05-29197.00201.00195.00197.001880000372225000
2017-05-26193.00200.00193.00198.002764000544793000
2017-05-25195.00196.00192.00193.003294000639175000
2017-05-24198.00200.00197.00200.001103000219402000
2017-05-23198.00199.00195.00196.001228000241374000
2017-05-22197.00201.00197.00198.001291000256203000
2017-05-19194.00195.00192.00195.002153000417086000
2017-05-18197.00198.00193.00195.001816000354729000
2017-05-17205.00205.00200.00201.001442000290783000
2017-05-16206.00208.00203.00206.002022000415546000
2017-05-15211.00211.00206.00206.001390000287545000
2017-05-12215.00216.00211.00213.003125000667914000
2017-05-11216.00216.00209.00212.003403000722167000
2017-05-10218.00219.00216.00217.001416000307889000
2017-05-09218.00218.00214.00217.001439000311480000
2017-05-08217.00218.00216.00217.001573000341203000
2017-05-02214.00217.00213.00214.001046000224714000
2017-05-01213.00214.00212.00213.001152000244849000
2017-04-28215.00216.00214.00215.002037000437567000
2017-04-27212.00214.00211.00212.001268000269358000
2017-04-26211.00214.00210.00214.001805000383419000
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

   ※ 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。 

Twitter