5715 古河機械金属(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,774 | 1,799 | 1,758 | 1,773 | 72,200 | 1,773 |
| 2024-07-25 | 1,787 | 1,799 | 1,772 | 1,774 | 113,800 | 1,774 |
| 2024-07-24 | 1,810 | 1,816 | 1,793 | 1,795 | 87,600 | 1,795 |
| 2024-07-23 | 1,828 | 1,842 | 1,815 | 1,815 | 58,800 | 1,815 |
| 2024-07-22 | 1,873 | 1,873 | 1,820 | 1,820 | 119,200 | 1,820 |
| 2024-07-19 | 1,870 | 1,882 | 1,848 | 1,875 | 61,500 | 1,875 |
| 2024-07-18 | 1,877 | 1,886 | 1,866 | 1,870 | 71,100 | 1,870 |
| 2024-07-17 | 1,865 | 1,889 | 1,865 | 1,885 | 84,600 | 1,885 |
| 2024-07-16 | 1,848 | 1,868 | 1,845 | 1,860 | 77,900 | 1,860 |
| 2024-07-12 | 1,845 | 1,858 | 1,839 | 1,848 | 85,600 | 1,848 |
| 2024-07-11 | 1,848 | 1,860 | 1,846 | 1,849 | 60,500 | 1,849 |
| 2024-07-10 | 1,837 | 1,840 | 1,821 | 1,836 | 87,800 | 1,836 |
| 2024-07-09 | 1,838 | 1,852 | 1,820 | 1,841 | 78,300 | 1,841 |
| 2024-07-08 | 1,854 | 1,856 | 1,831 | 1,837 | 73,300 | 1,837 |
| 2024-07-05 | 1,891 | 1,891 | 1,855 | 1,857 | 75,700 | 1,857 |
| 2024-07-04 | 1,873 | 1,899 | 1,873 | 1,897 | 64,700 | 1,897 |
| 2024-07-03 | 1,875 | 1,891 | 1,865 | 1,874 | 44,000 | 1,874 |
| 2024-07-02 | 1,883 | 1,886 | 1,865 | 1,875 | 56,700 | 1,875 |
| 2024-07-01 | 1,890 | 1,893 | 1,869 | 1,872 | 34,400 | 1,872 |
| 2024-06-28 | 1,878 | 1,891 | 1,864 | 1,880 | 63,200 | 1,880 |
| 2024-06-27 | 1,868 | 1,873 | 1,859 | 1,866 | 44,800 | 1,866 |
| 2024-06-26 | 1,862 | 1,869 | 1,844 | 1,868 | 57,500 | 1,868 |
| 2024-06-25 | 1,860 | 1,863 | 1,849 | 1,861 | 57,300 | 1,861 |
| 2024-06-24 | 1,840 | 1,860 | 1,831 | 1,850 | 52,600 | 1,850 |
| 2024-06-21 | 1,818 | 1,834 | 1,812 | 1,812 | 79,200 | 1,812 |
| 2024-06-20 | 1,815 | 1,828 | 1,812 | 1,824 | 38,000 | 1,824 |
| 2024-06-19 | 1,811 | 1,821 | 1,802 | 1,820 | 48,800 | 1,820 |
| 2024-06-18 | 1,827 | 1,840 | 1,815 | 1,815 | 53,000 | 1,815 |
| 2024-06-17 | 1,858 | 1,862 | 1,811 | 1,826 | 80,200 | 1,826 |
| 2024-06-14 | 1,825 | 1,871 | 1,823 | 1,871 | 95,400 | 1,871 |
| 2024-06-13 | 1,852 | 1,875 | 1,831 | 1,831 | 109,200 | 1,831 |
| 2024-06-12 | 1,871 | 1,871 | 1,852 | 1,861 | 76,700 | 1,861 |
| 2024-06-11 | 1,875 | 1,878 | 1,858 | 1,858 | 47,700 | 1,858 |
| 2024-06-10 | 1,866 | 1,875 | 1,863 | 1,874 | 67,300 | 1,874 |
| 2024-06-07 | 1,862 | 1,869 | 1,846 | 1,853 | 45,000 | 1,853 |
| 2024-06-06 | 1,899 | 1,899 | 1,862 | 1,862 | 36,100 | 1,862 |
| 2024-06-05 | 1,926 | 1,926 | 1,875 | 1,883 | 103,800 | 1,883 |
| 2024-06-04 | 1,943 | 1,958 | 1,919 | 1,937 | 59,400 | 1,937 |
| 2024-06-03 | 1,983 | 1,985 | 1,950 | 1,950 | 64,600 | 1,950 |
| 2024-05-31 | 1,914 | 1,982 | 1,897 | 1,982 | 126,100 | 1,982 |
| 2024-05-30 | 1,896 | 1,907 | 1,872 | 1,904 | 94,900 | 1,904 |
| 2024-05-29 | 1,950 | 1,956 | 1,915 | 1,920 | 67,800 | 1,920 |
| 2024-05-28 | 1,965 | 1,982 | 1,960 | 1,961 | 37,600 | 1,961 |
| 2024-05-27 | 1,962 | 1,974 | 1,946 | 1,967 | 32,000 | 1,967 |
| 2024-05-24 | 1,931 | 1,963 | 1,930 | 1,954 | 32,400 | 1,954 |
| 2024-05-23 | 1,963 | 1,969 | 1,927 | 1,958 | 35,000 | 1,958 |
| 2024-05-22 | 2,000 | 2,001 | 1,964 | 1,964 | 44,000 | 1,964 |
| 2024-05-21 | 1,997 | 2,028 | 1,995 | 2,007 | 76,100 | 2,007 |
| 2024-05-20 | 1,949 | 2,007 | 1,941 | 1,997 | 95,100 | 1,997 |
| 2024-05-17 | 1,925 | 1,935 | 1,910 | 1,930 | 41,500 | 1,930 |
| 2024-05-16 | 1,975 | 1,978 | 1,931 | 1,936 | 67,400 | 1,936 |
| 2024-05-15 | 1,950 | 1,988 | 1,930 | 1,973 | 74,300 | 1,973 |
| 2024-05-14 | 1,948 | 1,948 | 1,891 | 1,939 | 147,800 | 1,939 |
| 2024-05-13 | 1,963 | 1,988 | 1,945 | 1,983 | 59,200 | 1,983 |
| 2024-05-10 | 1,954 | 1,979 | 1,950 | 1,969 | 59,100 | 1,969 |
| 2024-05-09 | 1,923 | 1,956 | 1,919 | 1,944 | 39,900 | 1,944 |
| 2024-05-08 | 1,969 | 1,969 | 1,922 | 1,923 | 76,100 | 1,923 |
| 2024-05-07 | 1,956 | 1,982 | 1,953 | 1,976 | 48,500 | 1,976 |
| 2024-05-02 | 1,938 | 1,965 | 1,933 | 1,950 | 33,600 | 1,950 |
| 2024-05-01 | 1,975 | 1,980 | 1,928 | 1,943 | 39,500 | 1,943 |
| 2024-04-30 | 1,935 | 2,016 | 1,934 | 2,005 | 82,300 | 2,005 |
| 2024-04-26 | 1,902 | 1,932 | 1,876 | 1,930 | 69,800 | 1,930 |
| 2024-04-25 | 1,902 | 1,902 | 1,882 | 1,887 | 59,400 | 1,887 |
| 2024-04-24 | 1,879 | 1,901 | 1,870 | 1,897 | 52,800 | 1,897 |
| 2024-04-23 | 1,908 | 1,917 | 1,878 | 1,879 | 52,700 | 1,879 |
| 2024-04-22 | 1,866 | 1,901 | 1,866 | 1,893 | 60,300 | 1,893 |
| 2024-04-19 | 1,921 | 1,921 | 1,830 | 1,855 | 99,100 | 1,855 |
| 2024-04-18 | 1,919 | 1,941 | 1,901 | 1,929 | 56,000 | 1,929 |
| 2024-04-17 | 1,941 | 1,947 | 1,898 | 1,919 | 98,600 | 1,919 |
| 2024-04-16 | 2,005 | 2,005 | 1,945 | 1,960 | 104,000 | 1,960 |
| 2024-04-15 | 1,968 | 2,033 | 1,963 | 2,033 | 80,400 | 2,033 |
| 2024-04-12 | 2,032 | 2,032 | 1,987 | 1,997 | 76,100 | 1,997 |
| 2024-04-11 | 1,999 | 2,026 | 1,968 | 2,025 | 106,300 | 2,025 |
| 2024-04-10 | 2,005 | 2,100 | 2,004 | 2,040 | 209,300 | 2,040 |
| 2024-04-09 | 1,985 | 2,011 | 1,970 | 2,003 | 151,600 | 2,003 |
| 2024-04-08 | 1,930 | 1,984 | 1,913 | 1,984 | 161,800 | 1,984 |
| 2024-04-05 | 1,841 | 1,913 | 1,840 | 1,908 | 183,900 | 1,908 |
| 2024-04-04 | 1,790 | 1,845 | 1,780 | 1,845 | 163,700 | 1,845 |
| 2024-04-03 | 1,743 | 1,788 | 1,735 | 1,772 | 99,500 | 1,772 |
| 2024-04-02 | 1,759 | 1,767 | 1,742 | 1,743 | 77,800 | 1,743 |
| 2024-04-01 | 1,811 | 1,816 | 1,760 | 1,779 | 77,900 | 1,779 |
| 2024-03-29 | 1,805 | 1,822 | 1,800 | 1,811 | 61,600 | 1,811 |
| 2024-03-28 | 1,818 | 1,832 | 1,802 | 1,814 | 72,000 | 1,814 |
| 2024-03-27 | 1,847 | 1,869 | 1,842 | 1,862 | 92,000 | 1,862 |
| 2024-03-26 | 1,808 | 1,842 | 1,808 | 1,836 | 51,000 | 1,836 |
| 2024-03-25 | 1,858 | 1,865 | 1,828 | 1,831 | 66,400 | 1,831 |
| 2024-03-22 | 1,870 | 1,870 | 1,834 | 1,848 | 65,400 | 1,848 |
| 2024-03-21 | 1,852 | 1,869 | 1,838 | 1,855 | 88,400 | 1,855 |
| 2024-03-19 | 1,798 | 1,828 | 1,789 | 1,822 | 80,600 | 1,822 |
| 2024-03-18 | 1,787 | 1,791 | 1,776 | 1,791 | 82,200 | 1,791 |
| 2024-03-15 | 1,775 | 1,799 | 1,760 | 1,783 | 106,200 | 1,783 |
| 2024-03-14 | 1,734 | 1,768 | 1,730 | 1,768 | 52,800 | 1,768 |
| 2024-03-13 | 1,741 | 1,743 | 1,713 | 1,728 | 64,700 | 1,728 |
| 2024-03-12 | 1,743 | 1,744 | 1,714 | 1,741 | 48,400 | 1,741 |
| 2024-03-11 | 1,776 | 1,776 | 1,723 | 1,743 | 78,500 | 1,743 |
| 2024-03-08 | 1,747 | 1,795 | 1,747 | 1,781 | 92,700 | 1,781 |
| 2024-03-07 | 1,773 | 1,776 | 1,754 | 1,760 | 42,600 | 1,760 |
| 2024-03-06 | 1,768 | 1,780 | 1,755 | 1,778 | 62,100 | 1,778 |
| 2024-03-05 | 1,745 | 1,769 | 1,740 | 1,768 | 54,200 | 1,768 |
| 2024-03-04 | 1,768 | 1,776 | 1,742 | 1,751 | 76,400 | 1,751 |
| 2024-03-01 | 1,770 | 1,773 | 1,757 | 1,762 | 46,900 | 1,762 |
| 2024-02-29 | 1,776 | 1,782 | 1,758 | 1,770 | 65,300 | 1,770 |
| 2024-02-28 | 1,758 | 1,792 | 1,758 | 1,781 | 58,400 | 1,781 |
| 2024-02-27 | 1,783 | 1,787 | 1,761 | 1,767 | 66,800 | 1,767 |
| 2024-02-26 | 1,761 | 1,827 | 1,759 | 1,786 | 149,000 | 1,786 |
| 2024-02-22 | 1,740 | 1,745 | 1,722 | 1,742 | 79,500 | 1,742 |
| 2024-02-21 | 1,751 | 1,755 | 1,725 | 1,733 | 46,200 | 1,733 |
| 2024-02-20 | 1,777 | 1,780 | 1,750 | 1,753 | 80,600 | 1,753 |
| 2024-02-19 | 1,742 | 1,777 | 1,742 | 1,777 | 64,500 | 1,777 |
| 2024-02-16 | 1,715 | 1,748 | 1,715 | 1,738 | 70,900 | 1,738 |
| 2024-02-15 | 1,736 | 1,755 | 1,709 | 1,714 | 76,100 | 1,714 |
| 2024-02-14 | 1,768 | 1,774 | 1,732 | 1,736 | 123,300 | 1,736 |
| 2024-02-13 | 1,790 | 1,829 | 1,768 | 1,773 | 204,900 | 1,773 |
| 2024-02-09 | 1,890 | 1,912 | 1,882 | 1,899 | 94,500 | 1,899 |
| 2024-02-08 | 1,920 | 1,920 | 1,876 | 1,907 | 85,800 | 1,907 |
| 2024-02-07 | 1,908 | 1,922 | 1,901 | 1,920 | 38,000 | 1,920 |
| 2024-02-06 | 1,940 | 1,940 | 1,909 | 1,910 | 62,400 | 1,910 |
| 2024-02-05 | 1,949 | 1,949 | 1,921 | 1,943 | 68,500 | 1,943 |
| 2024-02-02 | 1,932 | 1,932 | 1,896 | 1,919 | 74,100 | 1,919 |
| 2024-02-01 | 1,913 | 1,929 | 1,895 | 1,925 | 69,200 | 1,925 |
| 2024-01-31 | 1,901 | 1,943 | 1,901 | 1,941 | 71,600 | 1,941 |
| 2024-01-30 | 1,917 | 1,918 | 1,899 | 1,899 | 38,600 | 1,899 |
| 2024-01-29 | 1,888 | 1,915 | 1,888 | 1,915 | 49,200 | 1,915 |
| 2024-01-26 | 1,892 | 1,911 | 1,877 | 1,878 | 58,600 | 1,878 |
| 2024-01-25 | 1,871 | 1,905 | 1,864 | 1,895 | 49,600 | 1,895 |
| 2024-01-24 | 1,900 | 1,906 | 1,876 | 1,876 | 53,500 | 1,876 |
| 2024-01-23 | 1,909 | 1,912 | 1,891 | 1,906 | 63,500 | 1,906 |
| 2024-01-22 | 1,928 | 1,946 | 1,906 | 1,913 | 42,100 | 1,913 |
| 2024-01-19 | 1,911 | 1,942 | 1,904 | 1,928 | 93,400 | 1,928 |
| 2024-01-18 | 1,904 | 1,926 | 1,904 | 1,904 | 42,600 | 1,904 |
| 2024-01-17 | 1,910 | 1,948 | 1,907 | 1,907 | 62,400 | 1,907 |
| 2024-01-16 | 1,970 | 1,970 | 1,905 | 1,916 | 71,200 | 1,916 |
| 2024-01-15 | 1,935 | 1,969 | 1,932 | 1,958 | 55,100 | 1,958 |
| 2024-01-12 | 1,948 | 1,951 | 1,926 | 1,935 | 110,100 | 1,935 |
| 2024-01-11 | 1,961 | 1,974 | 1,932 | 1,933 | 55,300 | 1,933 |
| 2024-01-10 | 2,001 | 2,001 | 1,954 | 1,954 | 68,900 | 1,954 |
| 2024-01-09 | 1,978 | 2,002 | 1,977 | 2,000 | 78,900 | 2,000 |
| 2024-01-05 | 1,969 | 1,983 | 1,960 | 1,977 | 90,500 | 1,977 |
| 2024-01-04 | 1,924 | 1,967 | 1,902 | 1,967 | 79,300 | 1,967 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
