5715 古河機械金属(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,2681,2881,2551,288119,0001,288
2021-10-151,2391,2521,2321,24865,7001,248
2021-10-141,2371,2371,2141,22144,5001,221
2021-10-131,2201,2411,2161,232108,5001,232
2021-10-121,2221,2261,2121,21246,8001,212
2021-10-111,2131,2281,2071,22850,2001,228
2021-10-081,2131,2161,2021,20251,1001,202
2021-10-071,2111,2141,1961,19774,5001,197
2021-10-061,2131,2221,1981,20793,5001,207
2021-10-051,2001,2141,1901,205122,4001,205
2021-10-041,2171,2251,2021,20767,5001,207
2021-10-011,2141,2171,2001,210101,2001,210
2021-09-301,2351,2421,2261,22772,8001,227
2021-09-291,2251,2301,2151,230126,6001,230
2021-09-281,2451,2451,2281,239101,6001,239
2021-09-271,2541,2541,2371,24089,0001,240
2021-09-241,2431,2531,2421,248115,6001,248
2021-09-221,2471,2491,2261,226100,5001,226
2021-09-211,2341,2571,2311,246190,8001,246
2021-09-171,3081,3081,2851,28988,6001,289
2021-09-161,3121,3161,2991,31280,3001,312
2021-09-151,3181,3261,3001,31174,2001,311
2021-09-141,3191,3401,3161,340119,1001,340
2021-09-131,2991,3181,2921,31859,5001,318
2021-09-101,2871,2991,2861,29990,6001,299
2021-09-091,2811,2911,2801,28647,9001,286
2021-09-081,2711,2911,2701,29165,9001,291
2021-09-071,2781,2811,2711,279113,7001,279
2021-09-061,2751,2811,2611,26758,5001,267
2021-09-031,2411,2661,2411,263100,1001,263
2021-09-021,2401,2431,2261,23854,3001,238
2021-09-011,2401,2571,2401,24478,4001,244
2021-08-311,2421,2561,2361,24095,9001,240
2021-08-301,2361,2451,2321,24555,4001,245
2021-08-271,2051,2251,2051,22453,2001,224
2021-08-261,2131,2151,2051,21446,4001,214
2021-08-251,2131,2221,2051,21582,3001,215
2021-08-241,2021,2191,2021,21367,0001,213
2021-08-231,2131,2181,1981,19880,2001,198
2021-08-201,2101,2201,1991,20282,1001,202
2021-08-191,2301,2351,2111,21276,5001,212
2021-08-181,2311,2461,2241,23759,3001,237
2021-08-171,2501,2641,2351,23583,0001,235
2021-08-161,2851,2861,2481,256110,0001,256
2021-08-131,3001,3051,2751,293218,2001,293
2021-08-121,3251,3471,3251,34784,6001,347
2021-08-111,3101,3241,3101,32243,1001,322
2021-08-101,3131,3181,3021,30240,1001,302
2021-08-061,3041,3161,2951,30542,3001,305
2021-08-051,2851,3071,2811,30427,3001,304
2021-08-041,3111,3131,2961,29644,3001,296
2021-08-031,3211,3211,3111,31630,6001,316
2021-08-021,2921,3251,2921,325111,4001,325
2021-07-301,2991,2991,2771,27765,6001,277
2021-07-291,3001,3051,2871,29647,7001,296
2021-07-281,2781,2981,2781,29372,0001,293
2021-07-271,2851,2911,2791,28771,9001,287
2021-07-261,2801,2801,2611,27277,8001,272
2021-07-211,2471,2671,2471,25071,8001,250
2021-07-201,2301,2441,2251,22668,1001,226
2021-07-191,2481,2491,2331,24357,1001,243
2021-07-161,2541,2681,2501,25440,6001,254
2021-07-151,2831,2831,2571,25845,1001,258
2021-07-141,2751,2841,2681,27645,3001,276
2021-07-131,2611,2831,2611,283103,8001,283
2021-07-121,2611,2671,2501,257112,8001,257
2021-07-091,2231,2401,2091,237111,5001,237
2021-07-081,2501,2681,2451,24592,7001,245
2021-07-071,2521,2571,2431,25191,1001,251
2021-07-061,2631,2731,2581,26337,7001,263
2021-07-051,2731,2731,2541,25456,5001,254
2021-07-021,2551,2731,2551,27177,7001,271
2021-07-011,2501,2591,2501,25244,0001,252
2021-06-301,2581,2681,2501,25075,3001,250
2021-06-291,2461,2541,2401,25467,8001,254
2021-06-281,2551,2581,2491,25166,2001,251
2021-06-251,2441,2571,2371,255101,4001,255
2021-06-241,2281,2411,2251,23571,8001,235
2021-06-231,2361,2451,2241,22961,1001,229
2021-06-221,2301,2361,2151,23284,0001,232
2021-06-211,2021,2131,1941,200169,8001,200
2021-06-181,2211,2431,1991,243348,5001,243
2021-06-171,2581,2631,2191,229300,5001,229
2021-06-161,2791,2881,2641,26773,9001,267
2021-06-151,2731,2911,2711,28576,0001,285
2021-06-141,2901,2931,2711,27247,5001,272
2021-06-111,2951,2981,2811,28377,5001,283
2021-06-101,2971,3051,2911,30257,4001,302
2021-06-091,2941,3091,2901,29851,0001,298
2021-06-081,2981,3031,2851,28870,5001,288
2021-06-071,2981,2991,2771,29080,9001,290
2021-06-041,2751,2871,2691,28758,3001,287
2021-06-031,2721,2801,2661,27233,8001,272
2021-06-021,2621,2851,2571,27054,1001,270
2021-06-011,2681,2781,2601,26676,8001,266
2021-05-311,2711,2741,2571,25796,0001,257
2021-05-281,2531,2731,2481,27265,9001,272
2021-05-271,2541,2561,2221,223103,0001,223
2021-05-261,2601,2611,2481,25457,6001,254
2021-05-251,2891,2891,2661,26956,2001,269
2021-05-241,2661,2901,2661,28344,9001,283
2021-05-211,2771,2851,2641,26654,5001,266
2021-05-201,2811,2951,2791,28346,4001,283
2021-05-191,3091,3161,2871,28858,6001,288
2021-05-181,3021,3321,2991,33073,1001,330
2021-05-171,3281,3321,2941,29578,6001,295
2021-05-141,2831,3261,2791,319229,7001,319
2021-05-131,2521,2841,2521,26066,5001,260
2021-05-121,3061,3081,2511,278147,0001,278
2021-05-111,3351,3431,3081,309118,4001,309
2021-05-101,3301,3451,3211,339102,6001,339
2021-05-071,2871,3031,2801,302100,2001,302
2021-05-061,2491,2771,2491,27193,7001,271
2021-04-301,2411,2681,2371,239120,6001,239
2021-04-281,2201,2271,2061,21198,0001,211
2021-04-271,2271,2301,2131,22087,1001,220
2021-04-261,2511,2541,2271,23375,8001,233
2021-04-231,2511,2531,2371,24155,5001,241
2021-04-221,2671,2751,2551,26355,0001,263
2021-04-211,2601,2651,2431,25084,5001,250
2021-04-201,2951,2991,2751,279123,3001,279
2021-04-191,3061,3221,3041,31237,6001,312
2021-04-161,3151,3151,2971,30731,3001,307
2021-04-151,3001,3211,3001,31531,8001,315
2021-04-141,3091,3111,2941,30667,6001,306
2021-04-131,3151,3281,3101,31335,8001,313
2021-04-121,3281,3281,3101,31636,1001,316
2021-04-091,3211,3381,3151,31561,4001,315
2021-04-081,3351,3351,3081,31176,5001,311
2021-04-071,3221,3441,3221,34373,8001,343
2021-04-061,3401,3451,3191,32984,2001,329
2021-04-051,3301,3441,3161,33678,5001,336
2021-04-021,3401,3451,3171,33070,6001,330
2021-04-011,3431,3541,3101,31572,9001,315
2021-03-311,3561,3601,3361,336110,3001,336
2021-03-301,3701,3811,3491,367126,7001,367
2021-03-291,4321,4371,4041,429209,9001,429
2021-03-261,4271,4281,4111,42076,7001,420
2021-03-251,4001,4191,3931,408100,2001,408
2021-03-241,4131,4291,3751,389181,8001,389
2021-03-231,4601,4701,4251,426169,7001,426
2021-03-221,4701,4901,4591,462164,4001,462
2021-03-191,4501,4781,4361,469219,6001,469
2021-03-181,4501,4561,4381,456148,2001,456
2021-03-171,4221,4441,4181,444100,7001,444
2021-03-161,4461,4461,4221,43593,3001,435
2021-03-151,4121,4401,4111,431125,1001,431
2021-03-121,4011,4121,3921,412109,7001,412
2021-03-111,3971,4081,3851,405110,4001,405
2021-03-101,3911,3911,3631,375112,4001,375
2021-03-091,3841,4041,3651,395153,3001,395
2021-03-081,3811,3881,3551,363128,5001,363
2021-03-051,3601,3651,3311,365119,6001,365
2021-03-041,3421,3631,3281,350106,0001,350
2021-03-031,3161,3481,3081,348108,5001,348
2021-03-021,3391,3401,3111,31693,2001,316
2021-03-011,3261,3331,3101,33184,1001,331
2021-02-261,3261,3431,3071,307178,3001,307
2021-02-251,3531,3691,3391,355112,7001,355
2021-02-241,3531,3571,3261,334164,4001,334
2021-02-221,3251,3521,3241,352127,6001,352
2021-02-191,3101,3101,2951,30768,1001,307
2021-02-181,3631,3631,3121,317102,2001,317
2021-02-171,3251,3581,3251,35186,4001,351
2021-02-161,3321,3321,3171,32459,3001,324
2021-02-151,3381,3401,3231,33162,5001,331
2021-02-121,3391,3391,3221,32267,8001,322
2021-02-101,3281,3531,3161,338107,1001,338
2021-02-091,3431,3691,3211,329198,3001,329
2021-02-081,3001,3401,2981,335192,0001,335
2021-02-051,2901,2931,2781,283111,3001,283
2021-02-041,2661,2861,2631,27489,5001,274
2021-02-031,2661,2721,2551,267120,3001,267
2021-02-021,2361,2711,2341,25998,6001,259
2021-02-011,2091,2421,2071,236106,6001,236
2021-01-291,2301,2401,2121,212104,5001,212
2021-01-281,2171,2481,2151,235217,9001,235
2021-01-271,2521,2541,2381,24395,5001,243
2021-01-261,2431,2521,2391,24375,7001,243
2021-01-251,2771,2771,2401,246138,3001,246
2021-01-221,2511,2741,2461,26589,9001,265
2021-01-211,2661,2741,2551,257149,6001,257
2021-01-201,2721,2841,2641,274107,2001,274
2021-01-191,2751,2921,2721,27291,1001,272
2021-01-181,2591,2901,2591,27482,0001,274
2021-01-151,3011,3031,2711,27192,8001,271
2021-01-141,3081,3171,2821,286121,8001,286
2021-01-131,2871,3091,2821,30091,7001,300
2021-01-121,2761,2941,2621,294142,5001,294
2021-01-081,2621,2891,2621,282142,2001,282
2021-01-071,2341,2751,2341,256155,5001,256
2021-01-061,2191,2301,2161,22254,8001,222
2021-01-051,1931,2191,1931,21565,5001,215
2021-01-041,2311,2311,1951,20762,6001,207

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株