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
2022-05-251,2261,2421,2181,23566,4001,235
2022-05-241,2221,2291,2141,21538,1001,215
2022-05-231,2281,2281,2131,22445,2001,224
2022-05-201,2231,2271,2191,22737,7001,227
2022-05-191,2141,2261,2101,22446,6001,224
2022-05-181,2331,2371,2271,23727,3001,237
2022-05-171,2261,2401,2221,22931,5001,229
2022-05-161,2501,2541,2261,22659,7001,226
2022-05-131,2271,2411,2131,23698,6001,236
2022-05-121,2501,2561,2331,23339,5001,233
2022-05-111,2521,2591,2471,24739,4001,247
2022-05-101,2701,2701,2551,26544,6001,265
2022-05-091,2841,2931,2771,27730,4001,277
2022-05-061,2681,3001,2681,29371,8001,293
2022-05-021,2641,2751,2601,26849,4001,268
2022-04-281,2351,2691,2351,26953,4001,269
2022-04-271,2321,2381,2281,23374,8001,233
2022-04-261,2751,2751,2501,25053,1001,250
2022-04-251,2661,2831,2531,26979,8001,269
2022-04-221,2671,2801,2651,26535,1001,265
2022-04-211,2781,2921,2781,28927,5001,289
2022-04-201,2841,2941,2781,28133,3001,281
2022-04-191,2701,2811,2631,28027,0001,280
2022-04-181,2651,2721,2571,26529,2001,265
2022-04-151,2641,2891,2641,27919,0001,279
2022-04-141,2671,2851,2671,28523,7001,285
2022-04-131,2561,2721,2561,27036,4001,270
2022-04-121,2601,2681,2531,25742,8001,257
2022-04-111,2771,2871,2621,26743,3001,267
2022-04-081,3041,3041,2621,27565,0001,275
2022-04-071,2971,3011,2741,29575,1001,295
2022-04-061,3341,3341,3091,31056,7001,310
2022-04-051,3401,3451,3301,33770,0001,337
2022-04-041,3161,3301,2901,32981,7001,329
2022-04-011,2751,2991,2701,29170,5001,291
2022-03-311,2951,3101,2891,28968,6001,289
2022-03-301,3211,3211,2781,29586,5001,295
2022-03-291,3501,3571,3401,356100,3001,356
2022-03-281,3701,3701,3441,35269,5001,352
2022-03-251,3701,3701,3571,36672,6001,366
2022-03-241,3681,3701,3411,35772,9001,357
2022-03-231,3491,3691,3401,362120,9001,362
2022-03-221,3431,3491,3301,34192,1001,341
2022-03-181,3101,3311,3081,331106,5001,331
2022-03-171,3161,3221,3041,31794,7001,317
2022-03-161,3171,3171,2891,29480,3001,294
2022-03-151,3151,3241,3041,30782,8001,307
2022-03-141,2981,3141,2941,30051,0001,300
2022-03-111,2691,2921,2681,29051,6001,290
2022-03-101,2711,2881,2651,28871,2001,288
2022-03-091,2431,2631,2321,24381,0001,243
2022-03-081,2801,2801,2371,24678,2001,246
2022-03-071,2951,2981,2711,28065,3001,280
2022-03-041,3221,3221,2931,30761,9001,307
2022-03-031,2951,3221,2951,31159,4001,311
2022-03-021,3001,3031,2841,28448,2001,284
2022-03-011,3301,3301,3051,30657,9001,306
2022-02-281,2871,3281,2751,328143,7001,328
2022-02-251,2911,2931,2721,27959,1001,279
2022-02-241,2731,2871,2671,28365,6001,283
2022-02-221,2901,2921,2751,27846,4001,278
2022-02-211,2921,3041,2921,30032,4001,300
2022-02-181,2911,3121,2911,30242,7001,302
2022-02-171,3241,3251,3001,30455,8001,304
2022-02-161,3181,3241,3111,32451,3001,324
2022-02-151,3101,3171,2911,29975,2001,299
2022-02-141,2821,2961,2661,29671,9001,296
2022-02-101,3051,3051,2851,30160,9001,301
2022-02-091,2861,3201,2781,306125,9001,306
2022-02-081,2711,2901,2671,28138,4001,281
2022-02-071,2681,2781,2601,26372,8001,263
2022-02-041,2701,2811,2651,27432,6001,274
2022-02-031,2801,2891,2731,27833,1001,278
2022-02-021,2781,2851,2721,28444,5001,284
2022-02-011,2761,2801,2681,26823,7001,268
2022-01-311,2591,2751,2551,27525,6001,275
2022-01-281,2601,2671,2531,26734,7001,267
2022-01-271,2661,2701,2401,24052,1001,240
2022-01-261,2661,2721,2611,26232,3001,262
2022-01-251,2741,2741,2571,26746,9001,267
2022-01-241,2571,2741,2561,26740,3001,267
2022-01-211,2451,2661,2391,26650,6001,266
2022-01-201,2461,2651,2461,25345,0001,253
2022-01-191,2601,2681,2431,244103,2001,244
2022-01-181,2841,2841,2641,26640,1001,266
2022-01-171,2851,2941,2721,27444,9001,274
2022-01-141,2961,2961,2701,28556,0001,285
2022-01-131,2981,3001,2911,29642,4001,296
2022-01-121,2881,2981,2851,29349,8001,293
2022-01-111,2761,2801,2661,28046,1001,280
2022-01-071,2711,2791,2611,26639,0001,266
2022-01-061,2751,2831,2681,27144,6001,271
2022-01-051,2891,2941,2791,29042,5001,290
2022-01-041,2701,2771,2671,27727,2001,277

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