5715 古河機械金属(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,226 | 1,242 | 1,218 | 1,235 | 66,400 | 1,235 |
| 2022-05-24 | 1,222 | 1,229 | 1,214 | 1,215 | 38,100 | 1,215 |
| 2022-05-23 | 1,228 | 1,228 | 1,213 | 1,224 | 45,200 | 1,224 |
| 2022-05-20 | 1,223 | 1,227 | 1,219 | 1,227 | 37,700 | 1,227 |
| 2022-05-19 | 1,214 | 1,226 | 1,210 | 1,224 | 46,600 | 1,224 |
| 2022-05-18 | 1,233 | 1,237 | 1,227 | 1,237 | 27,300 | 1,237 |
| 2022-05-17 | 1,226 | 1,240 | 1,222 | 1,229 | 31,500 | 1,229 |
| 2022-05-16 | 1,250 | 1,254 | 1,226 | 1,226 | 59,700 | 1,226 |
| 2022-05-13 | 1,227 | 1,241 | 1,213 | 1,236 | 98,600 | 1,236 |
| 2022-05-12 | 1,250 | 1,256 | 1,233 | 1,233 | 39,500 | 1,233 |
| 2022-05-11 | 1,252 | 1,259 | 1,247 | 1,247 | 39,400 | 1,247 |
| 2022-05-10 | 1,270 | 1,270 | 1,255 | 1,265 | 44,600 | 1,265 |
| 2022-05-09 | 1,284 | 1,293 | 1,277 | 1,277 | 30,400 | 1,277 |
| 2022-05-06 | 1,268 | 1,300 | 1,268 | 1,293 | 71,800 | 1,293 |
| 2022-05-02 | 1,264 | 1,275 | 1,260 | 1,268 | 49,400 | 1,268 |
| 2022-04-28 | 1,235 | 1,269 | 1,235 | 1,269 | 53,400 | 1,269 |
| 2022-04-27 | 1,232 | 1,238 | 1,228 | 1,233 | 74,800 | 1,233 |
| 2022-04-26 | 1,275 | 1,275 | 1,250 | 1,250 | 53,100 | 1,250 |
| 2022-04-25 | 1,266 | 1,283 | 1,253 | 1,269 | 79,800 | 1,269 |
| 2022-04-22 | 1,267 | 1,280 | 1,265 | 1,265 | 35,100 | 1,265 |
| 2022-04-21 | 1,278 | 1,292 | 1,278 | 1,289 | 27,500 | 1,289 |
| 2022-04-20 | 1,284 | 1,294 | 1,278 | 1,281 | 33,300 | 1,281 |
| 2022-04-19 | 1,270 | 1,281 | 1,263 | 1,280 | 27,000 | 1,280 |
| 2022-04-18 | 1,265 | 1,272 | 1,257 | 1,265 | 29,200 | 1,265 |
| 2022-04-15 | 1,264 | 1,289 | 1,264 | 1,279 | 19,000 | 1,279 |
| 2022-04-14 | 1,267 | 1,285 | 1,267 | 1,285 | 23,700 | 1,285 |
| 2022-04-13 | 1,256 | 1,272 | 1,256 | 1,270 | 36,400 | 1,270 |
| 2022-04-12 | 1,260 | 1,268 | 1,253 | 1,257 | 42,800 | 1,257 |
| 2022-04-11 | 1,277 | 1,287 | 1,262 | 1,267 | 43,300 | 1,267 |
| 2022-04-08 | 1,304 | 1,304 | 1,262 | 1,275 | 65,000 | 1,275 |
| 2022-04-07 | 1,297 | 1,301 | 1,274 | 1,295 | 75,100 | 1,295 |
| 2022-04-06 | 1,334 | 1,334 | 1,309 | 1,310 | 56,700 | 1,310 |
| 2022-04-05 | 1,340 | 1,345 | 1,330 | 1,337 | 70,000 | 1,337 |
| 2022-04-04 | 1,316 | 1,330 | 1,290 | 1,329 | 81,700 | 1,329 |
| 2022-04-01 | 1,275 | 1,299 | 1,270 | 1,291 | 70,500 | 1,291 |
| 2022-03-31 | 1,295 | 1,310 | 1,289 | 1,289 | 68,600 | 1,289 |
| 2022-03-30 | 1,321 | 1,321 | 1,278 | 1,295 | 86,500 | 1,295 |
| 2022-03-29 | 1,350 | 1,357 | 1,340 | 1,356 | 100,300 | 1,356 |
| 2022-03-28 | 1,370 | 1,370 | 1,344 | 1,352 | 69,500 | 1,352 |
| 2022-03-25 | 1,370 | 1,370 | 1,357 | 1,366 | 72,600 | 1,366 |
| 2022-03-24 | 1,368 | 1,370 | 1,341 | 1,357 | 72,900 | 1,357 |
| 2022-03-23 | 1,349 | 1,369 | 1,340 | 1,362 | 120,900 | 1,362 |
| 2022-03-22 | 1,343 | 1,349 | 1,330 | 1,341 | 92,100 | 1,341 |
| 2022-03-18 | 1,310 | 1,331 | 1,308 | 1,331 | 106,500 | 1,331 |
| 2022-03-17 | 1,316 | 1,322 | 1,304 | 1,317 | 94,700 | 1,317 |
| 2022-03-16 | 1,317 | 1,317 | 1,289 | 1,294 | 80,300 | 1,294 |
| 2022-03-15 | 1,315 | 1,324 | 1,304 | 1,307 | 82,800 | 1,307 |
| 2022-03-14 | 1,298 | 1,314 | 1,294 | 1,300 | 51,000 | 1,300 |
| 2022-03-11 | 1,269 | 1,292 | 1,268 | 1,290 | 51,600 | 1,290 |
| 2022-03-10 | 1,271 | 1,288 | 1,265 | 1,288 | 71,200 | 1,288 |
| 2022-03-09 | 1,243 | 1,263 | 1,232 | 1,243 | 81,000 | 1,243 |
| 2022-03-08 | 1,280 | 1,280 | 1,237 | 1,246 | 78,200 | 1,246 |
| 2022-03-07 | 1,295 | 1,298 | 1,271 | 1,280 | 65,300 | 1,280 |
| 2022-03-04 | 1,322 | 1,322 | 1,293 | 1,307 | 61,900 | 1,307 |
| 2022-03-03 | 1,295 | 1,322 | 1,295 | 1,311 | 59,400 | 1,311 |
| 2022-03-02 | 1,300 | 1,303 | 1,284 | 1,284 | 48,200 | 1,284 |
| 2022-03-01 | 1,330 | 1,330 | 1,305 | 1,306 | 57,900 | 1,306 |
| 2022-02-28 | 1,287 | 1,328 | 1,275 | 1,328 | 143,700 | 1,328 |
| 2022-02-25 | 1,291 | 1,293 | 1,272 | 1,279 | 59,100 | 1,279 |
| 2022-02-24 | 1,273 | 1,287 | 1,267 | 1,283 | 65,600 | 1,283 |
| 2022-02-22 | 1,290 | 1,292 | 1,275 | 1,278 | 46,400 | 1,278 |
| 2022-02-21 | 1,292 | 1,304 | 1,292 | 1,300 | 32,400 | 1,300 |
| 2022-02-18 | 1,291 | 1,312 | 1,291 | 1,302 | 42,700 | 1,302 |
| 2022-02-17 | 1,324 | 1,325 | 1,300 | 1,304 | 55,800 | 1,304 |
| 2022-02-16 | 1,318 | 1,324 | 1,311 | 1,324 | 51,300 | 1,324 |
| 2022-02-15 | 1,310 | 1,317 | 1,291 | 1,299 | 75,200 | 1,299 |
| 2022-02-14 | 1,282 | 1,296 | 1,266 | 1,296 | 71,900 | 1,296 |
| 2022-02-10 | 1,305 | 1,305 | 1,285 | 1,301 | 60,900 | 1,301 |
| 2022-02-09 | 1,286 | 1,320 | 1,278 | 1,306 | 125,900 | 1,306 |
| 2022-02-08 | 1,271 | 1,290 | 1,267 | 1,281 | 38,400 | 1,281 |
| 2022-02-07 | 1,268 | 1,278 | 1,260 | 1,263 | 72,800 | 1,263 |
| 2022-02-04 | 1,270 | 1,281 | 1,265 | 1,274 | 32,600 | 1,274 |
| 2022-02-03 | 1,280 | 1,289 | 1,273 | 1,278 | 33,100 | 1,278 |
| 2022-02-02 | 1,278 | 1,285 | 1,272 | 1,284 | 44,500 | 1,284 |
| 2022-02-01 | 1,276 | 1,280 | 1,268 | 1,268 | 23,700 | 1,268 |
| 2022-01-31 | 1,259 | 1,275 | 1,255 | 1,275 | 25,600 | 1,275 |
| 2022-01-28 | 1,260 | 1,267 | 1,253 | 1,267 | 34,700 | 1,267 |
| 2022-01-27 | 1,266 | 1,270 | 1,240 | 1,240 | 52,100 | 1,240 |
| 2022-01-26 | 1,266 | 1,272 | 1,261 | 1,262 | 32,300 | 1,262 |
| 2022-01-25 | 1,274 | 1,274 | 1,257 | 1,267 | 46,900 | 1,267 |
| 2022-01-24 | 1,257 | 1,274 | 1,256 | 1,267 | 40,300 | 1,267 |
| 2022-01-21 | 1,245 | 1,266 | 1,239 | 1,266 | 50,600 | 1,266 |
| 2022-01-20 | 1,246 | 1,265 | 1,246 | 1,253 | 45,000 | 1,253 |
| 2022-01-19 | 1,260 | 1,268 | 1,243 | 1,244 | 103,200 | 1,244 |
| 2022-01-18 | 1,284 | 1,284 | 1,264 | 1,266 | 40,100 | 1,266 |
| 2022-01-17 | 1,285 | 1,294 | 1,272 | 1,274 | 44,900 | 1,274 |
| 2022-01-14 | 1,296 | 1,296 | 1,270 | 1,285 | 56,000 | 1,285 |
| 2022-01-13 | 1,298 | 1,300 | 1,291 | 1,296 | 42,400 | 1,296 |
| 2022-01-12 | 1,288 | 1,298 | 1,285 | 1,293 | 49,800 | 1,293 |
| 2022-01-11 | 1,276 | 1,280 | 1,266 | 1,280 | 46,100 | 1,280 |
| 2022-01-07 | 1,271 | 1,279 | 1,261 | 1,266 | 39,000 | 1,266 |
| 2022-01-06 | 1,275 | 1,283 | 1,268 | 1,271 | 44,600 | 1,271 |
| 2022-01-05 | 1,289 | 1,294 | 1,279 | 1,290 | 42,500 | 1,290 |
| 2022-01-04 | 1,270 | 1,277 | 1,267 | 1,277 | 27,200 | 1,277 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
