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
2021-10-18	1,268	1,288	1,255	1,288	119,000	1,288
2021-10-15	1,239	1,252	1,232	1,248	65,700	1,248
2021-10-14	1,237	1,237	1,214	1,221	44,500	1,221
2021-10-13	1,220	1,241	1,216	1,232	108,500	1,232
2021-10-12	1,222	1,226	1,212	1,212	46,800	1,212
2021-10-11	1,213	1,228	1,207	1,228	50,200	1,228
2021-10-08	1,213	1,216	1,202	1,202	51,100	1,202
2021-10-07	1,211	1,214	1,196	1,197	74,500	1,197
2021-10-06	1,213	1,222	1,198	1,207	93,500	1,207
2021-10-05	1,200	1,214	1,190	1,205	122,400	1,205
2021-10-04	1,217	1,225	1,202	1,207	67,500	1,207
2021-10-01	1,214	1,217	1,200	1,210	101,200	1,210
2021-09-30	1,235	1,242	1,226	1,227	72,800	1,227
2021-09-29	1,225	1,230	1,215	1,230	126,600	1,230
2021-09-28	1,245	1,245	1,228	1,239	101,600	1,239
2021-09-27	1,254	1,254	1,237	1,240	89,000	1,240
2021-09-24	1,243	1,253	1,242	1,248	115,600	1,248
2021-09-22	1,247	1,249	1,226	1,226	100,500	1,226
2021-09-21	1,234	1,257	1,231	1,246	190,800	1,246
2021-09-17	1,308	1,308	1,285	1,289	88,600	1,289
2021-09-16	1,312	1,316	1,299	1,312	80,300	1,312
2021-09-15	1,318	1,326	1,300	1,311	74,200	1,311
2021-09-14	1,319	1,340	1,316	1,340	119,100	1,340
2021-09-13	1,299	1,318	1,292	1,318	59,500	1,318
2021-09-10	1,287	1,299	1,286	1,299	90,600	1,299
2021-09-09	1,281	1,291	1,280	1,286	47,900	1,286
2021-09-08	1,271	1,291	1,270	1,291	65,900	1,291
2021-09-07	1,278	1,281	1,271	1,279	113,700	1,279
2021-09-06	1,275	1,281	1,261	1,267	58,500	1,267
2021-09-03	1,241	1,266	1,241	1,263	100,100	1,263
2021-09-02	1,240	1,243	1,226	1,238	54,300	1,238
2021-09-01	1,240	1,257	1,240	1,244	78,400	1,244
2021-08-31	1,242	1,256	1,236	1,240	95,900	1,240
2021-08-30	1,236	1,245	1,232	1,245	55,400	1,245
2021-08-27	1,205	1,225	1,205	1,224	53,200	1,224
2021-08-26	1,213	1,215	1,205	1,214	46,400	1,214
2021-08-25	1,213	1,222	1,205	1,215	82,300	1,215
2021-08-24	1,202	1,219	1,202	1,213	67,000	1,213
2021-08-23	1,213	1,218	1,198	1,198	80,200	1,198
2021-08-20	1,210	1,220	1,199	1,202	82,100	1,202
2021-08-19	1,230	1,235	1,211	1,212	76,500	1,212
2021-08-18	1,231	1,246	1,224	1,237	59,300	1,237
2021-08-17	1,250	1,264	1,235	1,235	83,000	1,235
2021-08-16	1,285	1,286	1,248	1,256	110,000	1,256
2021-08-13	1,300	1,305	1,275	1,293	218,200	1,293
2021-08-12	1,325	1,347	1,325	1,347	84,600	1,347
2021-08-11	1,310	1,324	1,310	1,322	43,100	1,322
2021-08-10	1,313	1,318	1,302	1,302	40,100	1,302
2021-08-06	1,304	1,316	1,295	1,305	42,300	1,305
2021-08-05	1,285	1,307	1,281	1,304	27,300	1,304
2021-08-04	1,311	1,313	1,296	1,296	44,300	1,296
2021-08-03	1,321	1,321	1,311	1,316	30,600	1,316
2021-08-02	1,292	1,325	1,292	1,325	111,400	1,325
2021-07-30	1,299	1,299	1,277	1,277	65,600	1,277
2021-07-29	1,300	1,305	1,287	1,296	47,700	1,296
2021-07-28	1,278	1,298	1,278	1,293	72,000	1,293
2021-07-27	1,285	1,291	1,279	1,287	71,900	1,287
2021-07-26	1,280	1,280	1,261	1,272	77,800	1,272
2021-07-21	1,247	1,267	1,247	1,250	71,800	1,250
2021-07-20	1,230	1,244	1,225	1,226	68,100	1,226
2021-07-19	1,248	1,249	1,233	1,243	57,100	1,243
2021-07-16	1,254	1,268	1,250	1,254	40,600	1,254
2021-07-15	1,283	1,283	1,257	1,258	45,100	1,258
2021-07-14	1,275	1,284	1,268	1,276	45,300	1,276
2021-07-13	1,261	1,283	1,261	1,283	103,800	1,283
2021-07-12	1,261	1,267	1,250	1,257	112,800	1,257
2021-07-09	1,223	1,240	1,209	1,237	111,500	1,237
2021-07-08	1,250	1,268	1,245	1,245	92,700	1,245
2021-07-07	1,252	1,257	1,243	1,251	91,100	1,251
2021-07-06	1,263	1,273	1,258	1,263	37,700	1,263
2021-07-05	1,273	1,273	1,254	1,254	56,500	1,254
2021-07-02	1,255	1,273	1,255	1,271	77,700	1,271
2021-07-01	1,250	1,259	1,250	1,252	44,000	1,252
2021-06-30	1,258	1,268	1,250	1,250	75,300	1,250
2021-06-29	1,246	1,254	1,240	1,254	67,800	1,254
2021-06-28	1,255	1,258	1,249	1,251	66,200	1,251
2021-06-25	1,244	1,257	1,237	1,255	101,400	1,255
2021-06-24	1,228	1,241	1,225	1,235	71,800	1,235
2021-06-23	1,236	1,245	1,224	1,229	61,100	1,229
2021-06-22	1,230	1,236	1,215	1,232	84,000	1,232
2021-06-21	1,202	1,213	1,194	1,200	169,800	1,200
2021-06-18	1,221	1,243	1,199	1,243	348,500	1,243
2021-06-17	1,258	1,263	1,219	1,229	300,500	1,229
2021-06-16	1,279	1,288	1,264	1,267	73,900	1,267
2021-06-15	1,273	1,291	1,271	1,285	76,000	1,285
2021-06-14	1,290	1,293	1,271	1,272	47,500	1,272
2021-06-11	1,295	1,298	1,281	1,283	77,500	1,283
2021-06-10	1,297	1,305	1,291	1,302	57,400	1,302
2021-06-09	1,294	1,309	1,290	1,298	51,000	1,298
2021-06-08	1,298	1,303	1,285	1,288	70,500	1,288
2021-06-07	1,298	1,299	1,277	1,290	80,900	1,290
2021-06-04	1,275	1,287	1,269	1,287	58,300	1,287
2021-06-03	1,272	1,280	1,266	1,272	33,800	1,272
2021-06-02	1,262	1,285	1,257	1,270	54,100	1,270
2021-06-01	1,268	1,278	1,260	1,266	76,800	1,266
2021-05-31	1,271	1,274	1,257	1,257	96,000	1,257
2021-05-28	1,253	1,273	1,248	1,272	65,900	1,272
2021-05-27	1,254	1,256	1,222	1,223	103,000	1,223
2021-05-26	1,260	1,261	1,248	1,254	57,600	1,254
2021-05-25	1,289	1,289	1,266	1,269	56,200	1,269
2021-05-24	1,266	1,290	1,266	1,283	44,900	1,283
2021-05-21	1,277	1,285	1,264	1,266	54,500	1,266
2021-05-20	1,281	1,295	1,279	1,283	46,400	1,283
2021-05-19	1,309	1,316	1,287	1,288	58,600	1,288
2021-05-18	1,302	1,332	1,299	1,330	73,100	1,330
2021-05-17	1,328	1,332	1,294	1,295	78,600	1,295
2021-05-14	1,283	1,326	1,279	1,319	229,700	1,319
2021-05-13	1,252	1,284	1,252	1,260	66,500	1,260
2021-05-12	1,306	1,308	1,251	1,278	147,000	1,278
2021-05-11	1,335	1,343	1,308	1,309	118,400	1,309
2021-05-10	1,330	1,345	1,321	1,339	102,600	1,339
2021-05-07	1,287	1,303	1,280	1,302	100,200	1,302
2021-05-06	1,249	1,277	1,249	1,271	93,700	1,271
2021-04-30	1,241	1,268	1,237	1,239	120,600	1,239
2021-04-28	1,220	1,227	1,206	1,211	98,000	1,211
2021-04-27	1,227	1,230	1,213	1,220	87,100	1,220
2021-04-26	1,251	1,254	1,227	1,233	75,800	1,233
2021-04-23	1,251	1,253	1,237	1,241	55,500	1,241
2021-04-22	1,267	1,275	1,255	1,263	55,000	1,263
2021-04-21	1,260	1,265	1,243	1,250	84,500	1,250
2021-04-20	1,295	1,299	1,275	1,279	123,300	1,279
2021-04-19	1,306	1,322	1,304	1,312	37,600	1,312
2021-04-16	1,315	1,315	1,297	1,307	31,300	1,307
2021-04-15	1,300	1,321	1,300	1,315	31,800	1,315
2021-04-14	1,309	1,311	1,294	1,306	67,600	1,306
2021-04-13	1,315	1,328	1,310	1,313	35,800	1,313
2021-04-12	1,328	1,328	1,310	1,316	36,100	1,316
2021-04-09	1,321	1,338	1,315	1,315	61,400	1,315
2021-04-08	1,335	1,335	1,308	1,311	76,500	1,311
2021-04-07	1,322	1,344	1,322	1,343	73,800	1,343
2021-04-06	1,340	1,345	1,319	1,329	84,200	1,329
2021-04-05	1,330	1,344	1,316	1,336	78,500	1,336
2021-04-02	1,340	1,345	1,317	1,330	70,600	1,330
2021-04-01	1,343	1,354	1,310	1,315	72,900	1,315
2021-03-31	1,356	1,360	1,336	1,336	110,300	1,336
2021-03-30	1,370	1,381	1,349	1,367	126,700	1,367
2021-03-29	1,432	1,437	1,404	1,429	209,900	1,429
2021-03-26	1,427	1,428	1,411	1,420	76,700	1,420
2021-03-25	1,400	1,419	1,393	1,408	100,200	1,408
2021-03-24	1,413	1,429	1,375	1,389	181,800	1,389
2021-03-23	1,460	1,470	1,425	1,426	169,700	1,426
2021-03-22	1,470	1,490	1,459	1,462	164,400	1,462
2021-03-19	1,450	1,478	1,436	1,469	219,600	1,469
2021-03-18	1,450	1,456	1,438	1,456	148,200	1,456
2021-03-17	1,422	1,444	1,418	1,444	100,700	1,444
2021-03-16	1,446	1,446	1,422	1,435	93,300	1,435
2021-03-15	1,412	1,440	1,411	1,431	125,100	1,431
2021-03-12	1,401	1,412	1,392	1,412	109,700	1,412
2021-03-11	1,397	1,408	1,385	1,405	110,400	1,405
2021-03-10	1,391	1,391	1,363	1,375	112,400	1,375
2021-03-09	1,384	1,404	1,365	1,395	153,300	1,395
2021-03-08	1,381	1,388	1,355	1,363	128,500	1,363
2021-03-05	1,360	1,365	1,331	1,365	119,600	1,365
2021-03-04	1,342	1,363	1,328	1,350	106,000	1,350
2021-03-03	1,316	1,348	1,308	1,348	108,500	1,348
2021-03-02	1,339	1,340	1,311	1,316	93,200	1,316
2021-03-01	1,326	1,333	1,310	1,331	84,100	1,331
2021-02-26	1,326	1,343	1,307	1,307	178,300	1,307
2021-02-25	1,353	1,369	1,339	1,355	112,700	1,355
2021-02-24	1,353	1,357	1,326	1,334	164,400	1,334
2021-02-22	1,325	1,352	1,324	1,352	127,600	1,352
2021-02-19	1,310	1,310	1,295	1,307	68,100	1,307
2021-02-18	1,363	1,363	1,312	1,317	102,200	1,317
2021-02-17	1,325	1,358	1,325	1,351	86,400	1,351
2021-02-16	1,332	1,332	1,317	1,324	59,300	1,324
2021-02-15	1,338	1,340	1,323	1,331	62,500	1,331
2021-02-12	1,339	1,339	1,322	1,322	67,800	1,322
2021-02-10	1,328	1,353	1,316	1,338	107,100	1,338
2021-02-09	1,343	1,369	1,321	1,329	198,300	1,329
2021-02-08	1,300	1,340	1,298	1,335	192,000	1,335
2021-02-05	1,290	1,293	1,278	1,283	111,300	1,283
2021-02-04	1,266	1,286	1,263	1,274	89,500	1,274
2021-02-03	1,266	1,272	1,255	1,267	120,300	1,267
2021-02-02	1,236	1,271	1,234	1,259	98,600	1,259
2021-02-01	1,209	1,242	1,207	1,236	106,600	1,236
2021-01-29	1,230	1,240	1,212	1,212	104,500	1,212
2021-01-28	1,217	1,248	1,215	1,235	217,900	1,235
2021-01-27	1,252	1,254	1,238	1,243	95,500	1,243
2021-01-26	1,243	1,252	1,239	1,243	75,700	1,243
2021-01-25	1,277	1,277	1,240	1,246	138,300	1,246
2021-01-22	1,251	1,274	1,246	1,265	89,900	1,265
2021-01-21	1,266	1,274	1,255	1,257	149,600	1,257
2021-01-20	1,272	1,284	1,264	1,274	107,200	1,274
2021-01-19	1,275	1,292	1,272	1,272	91,100	1,272
2021-01-18	1,259	1,290	1,259	1,274	82,000	1,274
2021-01-15	1,301	1,303	1,271	1,271	92,800	1,271
2021-01-14	1,308	1,317	1,282	1,286	121,800	1,286
2021-01-13	1,287	1,309	1,282	1,300	91,700	1,300
2021-01-12	1,276	1,294	1,262	1,294	142,500	1,294
2021-01-08	1,262	1,289	1,262	1,282	142,200	1,282
2021-01-07	1,234	1,275	1,234	1,256	155,500	1,256
2021-01-06	1,219	1,230	1,216	1,222	54,800	1,222
2021-01-05	1,193	1,219	1,193	1,215	65,500	1,215
2021-01-04	1,231	1,231	1,195	1,207	62,600	1,207

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