5715 古河機械金属(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 2,130 | 2,141 | 2,114 | 2,139 | 64,600 | 2,139 |
| 2025-06-30 | 2,148 | 2,167 | 2,126 | 2,138 | 61,600 | 2,138 |
| 2025-06-27 | 2,118 | 2,135 | 2,110 | 2,130 | 70,800 | 2,130 |
| 2025-06-26 | 2,065 | 2,114 | 2,065 | 2,101 | 90,100 | 2,101 |
| 2025-06-25 | 2,109 | 2,109 | 2,072 | 2,079 | 62,200 | 2,079 |
| 2025-06-24 | 2,163 | 2,163 | 2,107 | 2,109 | 50,700 | 2,109 |
| 2025-06-23 | 2,178 | 2,178 | 2,148 | 2,148 | 58,000 | 2,148 |
| 2025-06-20 | 2,173 | 2,186 | 2,166 | 2,178 | 249,600 | 2,178 |
| 2025-06-19 | 2,204 | 2,204 | 2,170 | 2,173 | 63,000 | 2,173 |
| 2025-06-18 | 2,216 | 2,231 | 2,192 | 2,204 | 79,800 | 2,204 |
| 2025-06-17 | 2,223 | 2,257 | 2,220 | 2,248 | 69,200 | 2,248 |
| 2025-06-16 | 2,214 | 2,240 | 2,214 | 2,223 | 72,700 | 2,223 |
| 2025-06-13 | 2,201 | 2,227 | 2,195 | 2,208 | 113,400 | 2,208 |
| 2025-06-12 | 2,206 | 2,226 | 2,190 | 2,200 | 66,200 | 2,200 |
| 2025-06-11 | 2,185 | 2,217 | 2,185 | 2,206 | 79,200 | 2,206 |
| 2025-06-10 | 2,210 | 2,225 | 2,182 | 2,185 | 90,700 | 2,185 |
| 2025-06-09 | 2,279 | 2,287 | 2,210 | 2,210 | 94,000 | 2,210 |
| 2025-06-06 | 2,299 | 2,305 | 2,270 | 2,283 | 84,300 | 2,283 |
| 2025-06-05 | 2,276 | 2,300 | 2,262 | 2,299 | 99,500 | 2,299 |
| 2025-06-04 | 2,250 | 2,294 | 2,250 | 2,283 | 123,000 | 2,283 |
| 2025-06-03 | 2,220 | 2,250 | 2,209 | 2,243 | 109,700 | 2,243 |
| 2025-06-02 | 2,213 | 2,231 | 2,192 | 2,212 | 110,300 | 2,212 |
| 2025-05-30 | 2,224 | 2,283 | 2,208 | 2,253 | 204,000 | 2,253 |
| 2025-05-29 | 2,223 | 2,258 | 2,200 | 2,207 | 117,700 | 2,207 |
| 2025-05-28 | 2,190 | 2,230 | 2,182 | 2,223 | 137,800 | 2,223 |
| 2025-05-27 | 2,155 | 2,188 | 2,155 | 2,184 | 90,000 | 2,184 |
| 2025-05-26 | 2,148 | 2,167 | 2,116 | 2,155 | 94,800 | 2,155 |
| 2025-05-23 | 2,140 | 2,175 | 2,127 | 2,149 | 102,200 | 2,149 |
| 2025-05-22 | 2,088 | 2,136 | 2,084 | 2,129 | 91,600 | 2,129 |
| 2025-05-21 | 2,123 | 2,150 | 2,115 | 2,124 | 103,400 | 2,124 |
| 2025-05-20 | 2,110 | 2,140 | 2,088 | 2,112 | 125,700 | 2,112 |
| 2025-05-19 | 2,107 | 2,133 | 2,103 | 2,110 | 118,800 | 2,110 |
| 2025-05-16 | 2,117 | 2,150 | 2,070 | 2,127 | 134,400 | 2,127 |
| 2025-05-15 | 2,073 | 2,166 | 2,067 | 2,117 | 164,000 | 2,117 |
| 2025-05-14 | 2,085 | 2,136 | 2,034 | 2,098 | 245,600 | 2,098 |
| 2025-05-13 | 2,193 | 2,193 | 2,135 | 2,150 | 116,400 | 2,150 |
| 2025-05-12 | 2,127 | 2,174 | 2,126 | 2,168 | 105,800 | 2,168 |
| 2025-05-09 | 2,110 | 2,164 | 2,100 | 2,127 | 327,000 | 2,127 |
| 2025-05-08 | 2,080 | 2,103 | 2,063 | 2,100 | 159,400 | 2,100 |
| 2025-05-07 | 2,070 | 2,113 | 2,065 | 2,087 | 246,200 | 2,087 |
| 2025-05-02 | 2,098 | 2,128 | 2,059 | 2,062 | 145,100 | 2,062 |
| 2025-05-01 | 2,103 | 2,110 | 2,069 | 2,076 | 129,400 | 2,076 |
| 2025-04-30 | 2,110 | 2,122 | 2,090 | 2,103 | 181,200 | 2,103 |
| 2025-04-28 | 2,134 | 2,138 | 2,107 | 2,107 | 127,500 | 2,107 |
| 2025-04-25 | 2,099 | 2,144 | 2,093 | 2,115 | 102,400 | 2,115 |
| 2025-04-24 | 2,099 | 2,107 | 2,086 | 2,089 | 141,700 | 2,089 |
| 2025-04-23 | 2,091 | 2,121 | 2,091 | 2,096 | 129,500 | 2,096 |
| 2025-04-22 | 2,058 | 2,087 | 2,056 | 2,071 | 93,200 | 2,071 |
| 2025-04-21 | 2,071 | 2,087 | 2,050 | 2,059 | 91,600 | 2,059 |
| 2025-04-18 | 2,028 | 2,095 | 2,024 | 2,095 | 90,200 | 2,095 |
| 2025-04-17 | 2,007 | 2,039 | 2,006 | 2,028 | 76,700 | 2,028 |
| 2025-04-16 | 1,997 | 2,022 | 1,991 | 2,007 | 106,600 | 2,007 |
| 2025-04-15 | 1,975 | 2,001 | 1,969 | 1,997 | 110,900 | 1,997 |
| 2025-04-14 | 1,944 | 1,975 | 1,919 | 1,968 | 104,400 | 1,968 |
| 2025-04-11 | 1,878 | 1,913 | 1,832 | 1,904 | 111,700 | 1,904 |
| 2025-04-10 | 1,952 | 1,961 | 1,894 | 1,918 | 136,700 | 1,918 |
| 2025-04-09 | 1,819 | 1,841 | 1,767 | 1,792 | 189,000 | 1,792 |
| 2025-04-08 | 1,839 | 1,910 | 1,839 | 1,859 | 168,800 | 1,859 |
| 2025-04-07 | 1,695 | 1,783 | 1,688 | 1,738 | 307,000 | 1,738 |
| 2025-04-04 | 1,950 | 1,972 | 1,858 | 1,895 | 308,100 | 1,895 |
| 2025-04-03 | 2,006 | 2,035 | 1,983 | 2,031 | 172,100 | 2,031 |
| 2025-04-02 | 2,117 | 2,129 | 2,095 | 2,102 | 118,600 | 2,102 |
| 2025-04-01 | 2,107 | 2,137 | 2,099 | 2,101 | 112,500 | 2,101 |
| 2025-03-31 | 2,069 | 2,115 | 2,047 | 2,090 | 176,800 | 2,090 |
| 2025-03-28 | 2,182 | 2,196 | 2,115 | 2,150 | 359,800 | 2,150 |
| 2025-03-27 | 2,216 | 2,216 | 2,190 | 2,213 | 123,100 | 2,213 |
| 2025-03-26 | 2,238 | 2,250 | 2,225 | 2,239 | 97,400 | 2,239 |
| 2025-03-25 | 2,280 | 2,280 | 2,220 | 2,229 | 79,000 | 2,229 |
| 2025-03-24 | 2,273 | 2,277 | 2,249 | 2,259 | 117,200 | 2,259 |
| 2025-03-21 | 2,302 | 2,316 | 2,276 | 2,287 | 148,400 | 2,287 |
| 2025-03-19 | 2,275 | 2,330 | 2,264 | 2,295 | 144,700 | 2,295 |
| 2025-03-18 | 2,295 | 2,312 | 2,279 | 2,299 | 138,400 | 2,299 |
| 2025-03-17 | 2,250 | 2,288 | 2,250 | 2,270 | 120,700 | 2,270 |
| 2025-03-14 | 2,216 | 2,267 | 2,195 | 2,247 | 212,200 | 2,247 |
| 2025-03-13 | 2,187 | 2,215 | 2,178 | 2,195 | 104,900 | 2,195 |
| 2025-03-12 | 2,175 | 2,211 | 2,163 | 2,205 | 231,300 | 2,205 |
| 2025-03-11 | 2,142 | 2,166 | 2,113 | 2,166 | 200,800 | 2,166 |
| 2025-03-10 | 2,189 | 2,261 | 2,184 | 2,189 | 191,500 | 2,189 |
| 2025-03-07 | 2,190 | 2,231 | 2,183 | 2,183 | 190,900 | 2,183 |
| 2025-03-06 | 2,222 | 2,285 | 2,216 | 2,228 | 237,500 | 2,228 |
| 2025-03-05 | 2,123 | 2,238 | 2,115 | 2,210 | 361,900 | 2,210 |
| 2025-03-04 | 2,103 | 2,148 | 2,086 | 2,127 | 251,000 | 2,127 |
| 2025-03-03 | 2,110 | 2,154 | 2,084 | 2,119 | 236,400 | 2,119 |
| 2025-02-28 | 2,104 | 2,133 | 2,056 | 2,077 | 1,231,700 | 2,077 |
| 2025-02-27 | 2,082 | 2,207 | 2,082 | 2,123 | 431,300 | 2,123 |
| 2025-02-26 | 2,093 | 2,100 | 2,047 | 2,060 | 257,400 | 2,060 |
| 2025-02-25 | 2,138 | 2,160 | 2,071 | 2,100 | 374,000 | 2,100 |
| 2025-02-21 | 2,229 | 2,246 | 2,159 | 2,163 | 424,200 | 2,163 |
| 2025-02-20 | 2,274 | 2,298 | 2,242 | 2,263 | 262,600 | 2,263 |
| 2025-02-19 | 2,300 | 2,318 | 2,237 | 2,291 | 380,500 | 2,291 |
| 2025-02-18 | 2,345 | 2,393 | 2,313 | 2,334 | 240,600 | 2,334 |
| 2025-02-17 | 2,366 | 2,366 | 2,285 | 2,345 | 361,900 | 2,345 |
| 2025-02-14 | 2,403 | 2,457 | 2,380 | 2,397 | 394,800 | 2,397 |
| 2025-02-13 | 2,449 | 2,536 | 2,436 | 2,440 | 611,900 | 2,440 |
| 2025-02-12 | 2,420 | 2,513 | 2,367 | 2,488 | 1,649,900 | 2,488 |
| 2025-02-10 | 2,035 | 2,067 | 2,015 | 2,028 | 207,100 | 2,028 |
| 2025-02-07 | 1,999 | 2,045 | 1,993 | 2,036 | 274,800 | 2,036 |
| 2025-02-06 | 1,964 | 2,024 | 1,947 | 1,999 | 242,900 | 1,999 |
| 2025-02-05 | 1,929 | 1,961 | 1,915 | 1,960 | 198,300 | 1,960 |
| 2025-02-04 | 1,951 | 1,974 | 1,911 | 1,924 | 158,200 | 1,924 |
| 2025-02-03 | 1,953 | 2,025 | 1,924 | 1,925 | 475,300 | 1,925 |
| 2025-01-31 | 1,924 | 1,983 | 1,915 | 1,979 | 380,200 | 1,979 |
| 2025-01-30 | 1,845 | 1,920 | 1,833 | 1,910 | 420,500 | 1,910 |
| 2025-01-29 | 1,790 | 1,833 | 1,775 | 1,831 | 201,700 | 1,831 |
| 2025-01-28 | 1,783 | 1,827 | 1,773 | 1,773 | 150,000 | 1,773 |
| 2025-01-27 | 1,785 | 1,792 | 1,765 | 1,792 | 142,900 | 1,792 |
| 2025-01-24 | 1,797 | 1,802 | 1,768 | 1,772 | 150,500 | 1,772 |
| 2025-01-23 | 1,815 | 1,830 | 1,771 | 1,782 | 244,900 | 1,782 |
| 2025-01-22 | 1,791 | 1,827 | 1,763 | 1,820 | 321,000 | 1,820 |
| 2025-01-21 | 1,885 | 1,885 | 1,773 | 1,775 | 813,000 | 1,775 |
| 2025-01-20 | 1,659 | 1,769 | 1,659 | 1,751 | 308,800 | 1,751 |
| 2025-01-17 | 1,612 | 1,679 | 1,610 | 1,656 | 260,700 | 1,656 |
| 2025-01-16 | 1,570 | 1,629 | 1,570 | 1,617 | 290,500 | 1,617 |
| 2025-01-15 | 1,536 | 1,565 | 1,535 | 1,562 | 95,900 | 1,562 |
| 2025-01-14 | 1,533 | 1,544 | 1,519 | 1,536 | 95,200 | 1,536 |
| 2025-01-10 | 1,533 | 1,541 | 1,525 | 1,538 | 108,100 | 1,538 |
| 2025-01-09 | 1,560 | 1,561 | 1,534 | 1,538 | 82,200 | 1,538 |
| 2025-01-08 | 1,564 | 1,576 | 1,560 | 1,562 | 96,400 | 1,562 |
| 2025-01-07 | 1,602 | 1,602 | 1,569 | 1,573 | 117,900 | 1,573 |
| 2025-01-06 | 1,607 | 1,610 | 1,588 | 1,596 | 69,500 | 1,596 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株