[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 
2017-07-21206.00207.00203.00203.001318000269129000
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
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

   ※ 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