[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 
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
2016-04-18153.00158.00153.00156.002446000380669000
2016-04-15160.00162.00158.00160.002229000357196000
2016-04-14157.00161.00157.00161.002715000433187000
2016-04-13151.00155.00151.00155.003710000569917000
2016-04-12148.00152.00146.00148.003515000523296000
2016-04-11147.00151.00146.00149.002565000381973000
2016-04-08138.00153.00135.00151.003790000548989000
2016-04-07146.00151.00140.00141.003870000555903000
2016-04-06148.00150.00145.00148.001762000260254000
2016-04-05153.00153.00146.00149.003454000514167000
2016-04-04159.00159.00154.00156.001528000239256000
2016-04-01166.00166.00157.00158.002533000406675000
2016-03-31168.00170.00166.00166.001232000206265000
2016-03-30170.00171.00168.00169.001578000267079000
2016-03-29172.00174.00171.00172.001433000246674000
2016-03-28177.00177.00172.00175.001739000304166000
2016-03-25177.00177.00172.00175.001241000216533000
2016-03-24178.00178.00170.00173.002508000435742000
2016-03-23181.00183.00178.00179.001698000305560000
2016-03-22183.00184.00179.00182.002051000372469000
2016-03-18176.00181.00175.00179.002614000466591000
2016-03-17173.00177.00171.00174.002611000455999000
2016-03-16170.00173.00170.00172.001230000210638000
2016-03-15170.00172.00169.00170.001803000307684000
2016-03-14169.00172.00168.00172.002429000413728000
2016-03-11164.00169.00164.00166.004307000716199000
2016-03-10169.00170.00165.00167.002431000408370000
2016-03-09175.00175.00164.00166.003946000661609000
2016-03-08181.00181.00173.00177.002711000481335000
2016-03-07178.00182.00176.00177.004196000746369000
2016-03-04164.00174.00164.00173.004016000685745000
2016-03-03164.00168.00162.00165.003555000584609000
2016-03-02168.00170.00165.00166.003818000638804000
2016-03-01162.00165.00160.00165.002192000357733000
2016-02-29163.00168.00162.00163.001909000314434000
2016-02-26168.00169.00161.00161.001847000303000000
2016-02-25162.00168.00162.00166.001738000289113000
2016-02-24159.00164.00158.00163.001622000261938000
2016-02-23162.00165.00158.00159.001830000294634000
2016-02-22160.00163.00159.00160.001131000181804000
2016-02-19161.00164.00158.00162.001807000290481000
2016-02-18168.00168.00163.00165.002390000397195000
2016-02-17165.00168.00158.00160.002793000453132000
2016-02-16157.00170.00157.00165.005047000826621000
2016-02-15161.00161.00155.00158.003717000587131000
2016-02-12156.00157.00148.00153.003378000518751000
2016-02-10170.00170.00157.00163.004389000714969000
2016-02-09176.00176.00168.00171.004032000691283000
2016-02-08179.00187.00179.00185.001643000300584000
2016-02-05197.00202.00180.00186.003228000609064000
2016-02-04200.00205.00198.00200.001211000243586000
2016-02-03206.00207.00203.00203.001673000341515000
2016-02-02217.00217.00212.00213.001381000295374000
2016-02-01217.00218.00213.00217.001121000241959000
2016-01-29203.00212.00200.00211.003241000672295000
2016-01-28202.00204.00200.00201.001427000288236000
2016-01-27203.00207.00200.00205.001791000364660000
2016-01-26196.00202.00196.00198.002252000446178000
2016-01-25206.00207.00201.00204.001770000361812000
2016-01-22196.00204.00194.00204.002651000528335000
2016-01-21196.00203.00191.00191.002611000514327000
2016-01-20209.00209.00199.00199.002943000594835000
2016-01-19212.00215.00207.00210.002302000484018000
2016-01-18204.00212.00201.00211.002649000549162000
2016-01-15224.00224.00211.00212.001999000430396000
2016-01-14218.00220.00213.00218.001547000334697000
2016-01-13221.00228.00221.00225.001624000363950000
2016-01-12223.00224.00215.00216.002057000450774000
2016-01-08226.00233.00226.00228.002247000512758000
2016-01-07237.00239.00229.00231.001884000437689000
2016-01-06243.00244.00236.00238.001606000384060000
2016-01-05241.00246.00241.00241.001830000443753000
2016-01-04249.00252.00245.00246.001108000274096000
2015-12-30253.00253.00249.00250.00961000240770000
2015-12-29246.00251.00241.00249.001787000442030000
2015-12-28236.00245.00236.00245.001319000319682000
2015-12-25236.00238.00232.00233.001717000403237000
2015-12-24241.00248.00238.00239.002329000564742000
2015-12-22232.00241.00232.00237.002495000592404000
2015-12-21226.00232.00226.00231.002078000475002000
2015-12-18236.00236.00227.00228.002579000598260000
2015-12-17235.00237.00232.00234.001325000310883000
2015-12-16230.00233.00230.00232.00959000222124000
2015-12-15233.00234.00227.00227.001128000259055000
2015-12-14227.00232.00226.00230.001582000361530000
2015-12-11229.00234.00229.00232.002171000499866000
2015-12-10235.00238.00231.00232.001730000404512000
2015-12-09240.00240.00234.00238.002467000585053000
2015-12-08243.00243.00241.00242.001303000315256000
2015-12-07242.00244.00241.00241.00687000166215000
2015-12-04240.00243.00240.00240.001356000326428000
2015-12-03246.00246.00243.00243.001218000297450000
2015-12-02250.00251.00244.00246.001691000415797000
2015-12-01242.00251.00242.00251.002092000517060000

   ※ 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