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
2022-12-081,2761,2831,2681,28170,4001,281
2022-12-071,2621,2811,2621,27346,3001,273
2022-12-061,2631,2731,2631,26941,0001,269
2022-12-051,2671,2741,2651,27246,0001,272
2022-12-021,2761,2881,2611,26578,5001,265
2022-12-011,2971,2971,2861,28851,9001,288
2022-11-301,2901,2991,2861,291107,4001,291
2022-11-291,2861,2931,2781,28750,8001,287
2022-11-281,3001,3031,2901,29347,7001,293
2022-11-251,2921,2931,2841,29338,4001,293
2022-11-241,2901,2901,2801,28543,1001,285
2022-11-221,2701,2831,2701,28259,4001,282
2022-11-211,2601,2671,2591,26540,7001,265
2022-11-181,2561,2661,2541,26042,3001,260
2022-11-171,2621,2671,2531,25949,3001,259
2022-11-161,2531,2601,2521,25445,8001,254
2022-11-151,2661,2681,2531,25675,7001,256
2022-11-141,2451,2711,2411,261134,4001,261
2022-11-111,3471,3471,3271,32865,2001,328
2022-11-101,3271,3361,3191,32849,4001,328
2022-11-091,3351,3411,3261,33541,8001,335
2022-11-081,3161,3351,3161,33052,2001,330
2022-11-071,2961,3401,2951,32876,0001,328
2022-11-041,2821,3031,2821,28854,7001,288
2022-11-021,3061,3291,3001,302115,6001,302
2022-11-011,3001,3111,3001,30646,4001,306
2022-10-311,2971,3051,2901,30575,3001,305
2022-10-281,2821,2931,2771,287474,9001,287
2022-10-271,2861,2941,2801,29365,7001,293
2022-10-261,2881,2961,2821,28668,7001,286
2022-10-251,2701,2861,2641,285101,1001,285
2022-10-241,2701,2751,2641,26980,9001,269
2022-10-211,2641,2681,2521,25448,8001,254
2022-10-201,2601,2671,2541,265103,8001,265
2022-10-191,2651,2771,2601,27456,3001,274
2022-10-181,2601,2721,2571,26989,9001,269
2022-10-171,2451,2521,2411,25170,2001,251
2022-10-141,2471,2621,2361,254106,3001,254
2022-10-131,2351,2381,2301,23468,0001,234
2022-10-121,2431,2491,2321,24071,0001,240
2022-10-111,2471,2631,2401,246118,7001,246
2022-10-071,2601,2711,2511,26172,7001,261
2022-10-061,2711,2871,2701,27570,1001,275
2022-10-051,2711,2761,2601,26162,2001,261
2022-10-041,2461,2631,2431,263136,7001,263
2022-10-031,2111,2281,2111,22460,1001,224
2022-09-301,2351,2371,2131,21373,3001,213
2022-09-291,2401,2511,2311,24887,3001,248
2022-09-281,2191,2361,2101,23684,6001,236
2022-09-271,2301,2321,2161,22062,5001,220
2022-09-261,2421,2421,2201,22098,5001,220
2022-09-221,2401,2461,2361,24658,4001,246
2022-09-211,2471,2541,2451,25043,0001,250
2022-09-201,2481,2651,2471,24945,0001,249
2022-09-161,2431,2551,2431,24641,2001,246
2022-09-151,2601,2601,2471,25041,8001,250
2022-09-141,2521,2581,2501,25454,2001,254
2022-09-131,2801,2801,2641,27344,9001,273
2022-09-121,2901,2901,2681,27234,2001,272
2022-09-091,2671,2831,2671,28169,5001,281
2022-09-081,2651,2721,2611,27084,1001,270
2022-09-071,2551,2561,2451,24752,0001,247
2022-09-061,2491,2621,2441,25568,7001,255
2022-09-051,2421,2531,2401,24952,9001,249
2022-09-021,2511,2511,2381,24852,5001,248
2022-09-011,2631,2651,2491,25057,6001,250
2022-08-311,2661,2731,2581,26542,6001,265
2022-08-301,2701,2831,2661,28370,4001,283
2022-08-291,2371,2611,2341,25673,3001,256
2022-08-261,2601,2641,2551,25933,9001,259
2022-08-251,2541,2621,2481,25457,7001,254
2022-08-241,2401,2491,2391,24836,3001,248
2022-08-231,2421,2441,2321,23668,6001,236
2022-08-221,2371,2501,2371,25025,0001,250
2022-08-191,2521,2581,2471,25240,3001,252
2022-08-181,2551,2591,2441,24634,6001,246
2022-08-171,2631,2641,2561,26239,6001,262
2022-08-161,2631,2631,2491,25134,4001,251
2022-08-151,2691,2691,2551,26336,4001,263
2022-08-121,2501,2621,2471,26080,8001,260
2022-08-101,2441,2471,2361,24788,3001,247
2022-08-091,2431,2471,2311,23140,9001,231
2022-08-081,2451,2491,2431,24426,1001,244
2022-08-051,2301,2491,2301,24857,9001,248
2022-08-041,2411,2411,2261,23043,2001,230
2022-08-031,2411,2411,2271,23238,3001,232
2022-08-021,2371,2421,2271,23662,2001,236
2022-08-011,2411,2451,2361,24544,3001,245
2022-07-291,2501,2501,2341,23555,6001,235
2022-07-281,2431,2471,2271,24549,3001,245
2022-07-271,2311,2431,2311,24036,2001,240
2022-07-261,2401,2451,2391,24129,6001,241
2022-07-251,2481,2501,2391,24073,0001,240
2022-07-221,2361,2451,2291,24360,9001,243
2022-07-211,2221,2371,2221,23438,5001,234
2022-07-201,2181,2321,2181,22980,7001,229
2022-07-191,2131,2151,2061,20837,2001,208
2022-07-151,2101,2131,1981,20638,0001,206
2022-07-141,2051,2081,2011,20227,1001,202
2022-07-131,2061,2101,2011,20523,0001,205
2022-07-121,2031,2071,1981,19848,8001,198
2022-07-111,2201,2251,2131,21879,2001,218
2022-07-081,2051,2191,1991,20190,7001,201
2022-07-071,2031,2101,1921,20559,2001,205
2022-07-061,1921,2011,1831,19277,6001,192
2022-07-051,1961,2091,1961,20538,6001,205
2022-07-041,2031,2031,1901,20152,2001,201
2022-07-011,1981,2051,1851,18674,4001,186
2022-06-301,2071,2121,1951,19878,0001,198
2022-06-291,2171,2241,2081,21157,0001,211
2022-06-281,2071,2231,2071,22368,1001,223
2022-06-271,2231,2231,2031,21179,3001,211
2022-06-241,2071,2101,1971,20283,1001,202
2022-06-231,2201,2201,2061,20656,4001,206
2022-06-221,2251,2261,2061,20643,5001,206
2022-06-211,2191,2191,2051,21260,8001,212
2022-06-201,2221,2221,1911,19180,0001,191
2022-06-171,2081,2211,2041,21561,4001,215
2022-06-161,2251,2391,2241,23138,8001,231
2022-06-151,2261,2301,2161,21850,0001,218
2022-06-141,2261,2351,2241,22951,0001,229
2022-06-131,2391,2451,2341,23533,7001,235
2022-06-101,2561,2631,2441,24453,3001,244
2022-06-091,2771,2811,2701,27740,5001,277
2022-06-081,2701,2801,2691,27983,2001,279
2022-06-071,2631,2701,2581,26330,8001,263
2022-06-061,2401,2641,2371,26342,7001,263
2022-06-031,2521,2591,2451,24643,8001,246
2022-06-021,2501,2561,2451,25233,5001,252
2022-06-011,2311,2601,2311,26047,8001,260
2022-05-311,2321,2461,2281,23182,5001,231
2022-05-301,2451,2491,2341,23582,3001,235
2022-05-271,2391,2401,2271,23329,5001,233
2022-05-261,2391,2411,2211,22532,0001,225
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