5715 古河機械金属(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,275 | 1,283 | 1,272 | 1,277 | 66,400 | 1,277 |
| 2023-03-30 | 1,269 | 1,269 | 1,255 | 1,268 | 84,500 | 1,268 |
| 2023-03-29 | 1,290 | 1,308 | 1,287 | 1,304 | 172,200 | 1,304 |
| 2023-03-28 | 1,290 | 1,293 | 1,279 | 1,283 | 59,900 | 1,283 |
| 2023-03-27 | 1,295 | 1,295 | 1,280 | 1,283 | 60,900 | 1,283 |
| 2023-03-24 | 1,276 | 1,287 | 1,273 | 1,284 | 43,300 | 1,284 |
| 2023-03-23 | 1,272 | 1,284 | 1,267 | 1,283 | 44,400 | 1,283 |
| 2023-03-22 | 1,285 | 1,294 | 1,277 | 1,277 | 46,700 | 1,277 |
| 2023-03-20 | 1,275 | 1,287 | 1,267 | 1,270 | 58,800 | 1,270 |
| 2023-03-17 | 1,295 | 1,296 | 1,276 | 1,284 | 207,600 | 1,284 |
| 2023-03-16 | 1,290 | 1,290 | 1,269 | 1,281 | 84,900 | 1,281 |
| 2023-03-15 | 1,306 | 1,320 | 1,306 | 1,314 | 46,400 | 1,314 |
| 2023-03-14 | 1,323 | 1,325 | 1,292 | 1,299 | 90,600 | 1,299 |
| 2023-03-13 | 1,344 | 1,354 | 1,329 | 1,340 | 64,000 | 1,340 |
| 2023-03-10 | 1,377 | 1,385 | 1,366 | 1,369 | 104,900 | 1,369 |
| 2023-03-09 | 1,400 | 1,402 | 1,389 | 1,392 | 53,300 | 1,392 |
| 2023-03-08 | 1,390 | 1,405 | 1,390 | 1,396 | 48,000 | 1,396 |
| 2023-03-07 | 1,410 | 1,414 | 1,399 | 1,401 | 50,200 | 1,401 |
| 2023-03-06 | 1,408 | 1,423 | 1,398 | 1,414 | 52,800 | 1,414 |
| 2023-03-03 | 1,390 | 1,405 | 1,383 | 1,400 | 49,700 | 1,400 |
| 2023-03-02 | 1,403 | 1,412 | 1,390 | 1,395 | 35,900 | 1,395 |
| 2023-03-01 | 1,384 | 1,407 | 1,384 | 1,399 | 42,600 | 1,399 |
| 2023-02-28 | 1,429 | 1,433 | 1,388 | 1,388 | 94,600 | 1,388 |
| 2023-02-27 | 1,422 | 1,429 | 1,421 | 1,429 | 39,500 | 1,429 |
| 2023-02-24 | 1,408 | 1,421 | 1,398 | 1,411 | 60,000 | 1,411 |
| 2023-02-22 | 1,401 | 1,408 | 1,392 | 1,408 | 47,100 | 1,408 |
| 2023-02-21 | 1,381 | 1,413 | 1,380 | 1,413 | 76,000 | 1,413 |
| 2023-02-20 | 1,373 | 1,385 | 1,369 | 1,378 | 19,400 | 1,378 |
| 2023-02-17 | 1,370 | 1,388 | 1,368 | 1,369 | 26,900 | 1,369 |
| 2023-02-16 | 1,389 | 1,390 | 1,371 | 1,388 | 58,100 | 1,388 |
| 2023-02-15 | 1,391 | 1,392 | 1,374 | 1,375 | 49,400 | 1,375 |
| 2023-02-14 | 1,365 | 1,392 | 1,362 | 1,391 | 74,100 | 1,391 |
| 2023-02-13 | 1,350 | 1,361 | 1,340 | 1,356 | 58,200 | 1,356 |
| 2023-02-10 | 1,318 | 1,359 | 1,318 | 1,354 | 107,400 | 1,354 |
| 2023-02-09 | 1,320 | 1,326 | 1,317 | 1,320 | 34,600 | 1,320 |
| 2023-02-08 | 1,319 | 1,319 | 1,309 | 1,315 | 32,700 | 1,315 |
| 2023-02-07 | 1,322 | 1,324 | 1,315 | 1,320 | 20,200 | 1,320 |
| 2023-02-06 | 1,320 | 1,320 | 1,304 | 1,320 | 32,200 | 1,320 |
| 2023-02-03 | 1,312 | 1,312 | 1,292 | 1,300 | 51,200 | 1,300 |
| 2023-02-02 | 1,321 | 1,321 | 1,310 | 1,312 | 40,100 | 1,312 |
| 2023-02-01 | 1,330 | 1,332 | 1,314 | 1,315 | 28,200 | 1,315 |
| 2023-01-31 | 1,310 | 1,324 | 1,308 | 1,321 | 42,500 | 1,321 |
| 2023-01-30 | 1,325 | 1,325 | 1,303 | 1,307 | 70,800 | 1,307 |
| 2023-01-27 | 1,320 | 1,324 | 1,317 | 1,322 | 33,100 | 1,322 |
| 2023-01-26 | 1,315 | 1,319 | 1,312 | 1,316 | 21,500 | 1,316 |
| 2023-01-25 | 1,313 | 1,323 | 1,308 | 1,319 | 58,900 | 1,319 |
| 2023-01-24 | 1,300 | 1,317 | 1,297 | 1,313 | 48,200 | 1,313 |
| 2023-01-23 | 1,289 | 1,294 | 1,284 | 1,292 | 28,900 | 1,292 |
| 2023-01-20 | 1,274 | 1,287 | 1,274 | 1,285 | 24,600 | 1,285 |
| 2023-01-19 | 1,270 | 1,276 | 1,270 | 1,274 | 35,500 | 1,274 |
| 2023-01-18 | 1,272 | 1,286 | 1,268 | 1,283 | 43,900 | 1,283 |
| 2023-01-17 | 1,259 | 1,270 | 1,254 | 1,270 | 25,300 | 1,270 |
| 2023-01-16 | 1,259 | 1,265 | 1,257 | 1,258 | 44,900 | 1,258 |
| 2023-01-13 | 1,259 | 1,274 | 1,258 | 1,270 | 45,900 | 1,270 |
| 2023-01-12 | 1,257 | 1,265 | 1,257 | 1,265 | 26,800 | 1,265 |
| 2023-01-11 | 1,261 | 1,264 | 1,257 | 1,260 | 37,500 | 1,260 |
| 2023-01-10 | 1,263 | 1,266 | 1,251 | 1,252 | 43,200 | 1,252 |
| 2023-01-06 | 1,241 | 1,251 | 1,236 | 1,250 | 51,900 | 1,250 |
| 2023-01-05 | 1,246 | 1,253 | 1,238 | 1,244 | 65,800 | 1,244 |
| 2023-01-04 | 1,260 | 1,260 | 1,246 | 1,246 | 57,600 | 1,246 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
