5715 古河機械金属(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,237	1,237	1,213	1,225	94,500	1,225
2020-12-29	1,235	1,248	1,222	1,242	97,200	1,242
2020-12-28	1,246	1,253	1,210	1,224	121,700	1,224
2020-12-25	1,214	1,240	1,214	1,240	108,100	1,240
2020-12-24	1,191	1,225	1,191	1,205	109,300	1,205
2020-12-23	1,202	1,221	1,187	1,206	135,600	1,206
2020-12-22	1,219	1,230	1,205	1,210	96,300	1,210
2020-12-21	1,233	1,241	1,223	1,237	76,700	1,237
2020-12-18	1,239	1,250	1,228	1,238	88,400	1,238
2020-12-17	1,248	1,252	1,219	1,244	128,300	1,244
2020-12-16	1,257	1,265	1,252	1,257	96,800	1,257
2020-12-15	1,261	1,270	1,252	1,257	89,400	1,257
2020-12-14	1,280	1,296	1,275	1,280	92,900	1,280
2020-12-11	1,300	1,330	1,276	1,293	225,800	1,293
2020-12-10	1,267	1,309	1,247	1,298	347,400	1,298
2020-12-09	1,205	1,237	1,205	1,237	101,100	1,237
2020-12-08	1,202	1,231	1,195	1,200	93,600	1,200
2020-12-07	1,240	1,242	1,205	1,211	113,800	1,211
2020-12-04	1,220	1,228	1,209	1,216	72,800	1,216
2020-12-03	1,199	1,222	1,189	1,216	142,300	1,216
2020-12-02	1,198	1,211	1,180	1,185	166,300	1,185
2020-12-01	1,137	1,194	1,137	1,188	135,000	1,188
2020-11-30	1,185	1,186	1,136	1,136	123,400	1,136
2020-11-27	1,177	1,194	1,176	1,186	111,100	1,186
2020-11-26	1,151	1,174	1,149	1,174	51,100	1,174
2020-11-25	1,180	1,180	1,156	1,156	93,000	1,156
2020-11-24	1,167	1,175	1,153	1,154	128,700	1,154
2020-11-20	1,124	1,145	1,122	1,145	89,300	1,145
2020-11-19	1,130	1,139	1,118	1,126	96,000	1,126
2020-11-18	1,136	1,139	1,122	1,130	91,400	1,130
2020-11-17	1,141	1,153	1,113	1,146	102,800	1,146
2020-11-16	1,130	1,137	1,118	1,132	85,800	1,132
2020-11-13	1,136	1,136	1,101	1,117	72,900	1,117
2020-11-12	1,139	1,150	1,124	1,136	84,500	1,136
2020-11-11	1,138	1,171	1,138	1,168	101,400	1,168
2020-11-10	1,166	1,203	1,151	1,158	188,100	1,158
2020-11-09	1,165	1,165	1,137	1,162	69,500	1,162
2020-11-06	1,153	1,157	1,129	1,140	57,600	1,140
2020-11-05	1,106	1,152	1,084	1,140	162,200	1,140
2020-11-04	1,131	1,131	1,103	1,104	63,200	1,104
2020-11-02	1,086	1,111	1,086	1,109	63,600	1,109
2020-10-30	1,096	1,096	1,069	1,077	47,400	1,077
2020-10-29	1,089	1,097	1,075	1,096	25,600	1,096
2020-10-28	1,109	1,113	1,088	1,101	61,500	1,101
2020-10-27	1,122	1,122	1,106	1,112	46,600	1,112
2020-10-26	1,116	1,129	1,110	1,129	50,300	1,129
2020-10-23	1,114	1,125	1,105	1,105	30,000	1,105
2020-10-22	1,120	1,125	1,111	1,117	48,000	1,117
2020-10-21	1,105	1,126	1,105	1,120	59,300	1,120
2020-10-20	1,130	1,130	1,101	1,112	49,900	1,112
2020-10-19	1,116	1,135	1,116	1,133	57,600	1,133
2020-10-16	1,121	1,121	1,098	1,110	54,200	1,110
2020-10-15	1,136	1,143	1,116	1,118	55,500	1,118
2020-10-14	1,156	1,156	1,135	1,149	44,000	1,149
2020-10-13	1,172	1,175	1,157	1,168	51,700	1,168
2020-10-12	1,188	1,189	1,172	1,183	42,400	1,183
2020-10-09	1,184	1,189	1,165	1,187	81,600	1,187
2020-10-08	1,180	1,200	1,180	1,188	59,900	1,188
2020-10-07	1,168	1,197	1,158	1,186	102,000	1,186
2020-10-06	1,181	1,192	1,170	1,187	73,500	1,187
2020-10-05	1,130	1,182	1,127	1,177	87,300	1,177
2020-10-02	1,148	1,151	1,107	1,113	59,700	1,113
2020-09-30	1,180	1,181	1,135	1,135	66,700	1,135
2020-09-29	1,200	1,200	1,181	1,190	75,800	1,190
2020-09-28	1,168	1,199	1,158	1,196	157,500	1,196
2020-09-25	1,175	1,176	1,159	1,162	95,700	1,162
2020-09-24	1,150	1,167	1,150	1,154	86,300	1,154
2020-09-23	1,142	1,167	1,137	1,157	75,200	1,157
2020-09-18	1,149	1,168	1,144	1,164	139,600	1,164
2020-09-17	1,147	1,153	1,138	1,142	53,300	1,142
2020-09-16	1,125	1,145	1,115	1,145	79,500	1,145
2020-09-15	1,139	1,139	1,118	1,124	45,000	1,124
2020-09-14	1,117	1,139	1,115	1,139	85,400	1,139
2020-09-11	1,113	1,117	1,104	1,111	61,900	1,111
2020-09-10	1,118	1,121	1,107	1,116	71,100	1,116
2020-09-09	1,102	1,107	1,090	1,107	68,400	1,107
2020-09-08	1,090	1,112	1,090	1,111	48,100	1,111
2020-09-07	1,082	1,100	1,082	1,087	58,000	1,087
2020-09-04	1,049	1,072	1,046	1,068	42,700	1,068
2020-09-03	1,075	1,089	1,065	1,065	56,900	1,065
2020-09-02	1,067	1,072	1,055	1,066	40,900	1,066
2020-09-01	1,059	1,067	1,051	1,059	40,200	1,059
2020-08-31	1,060	1,084	1,060	1,067	44,000	1,067
2020-08-28	1,068	1,089	1,048	1,051	89,900	1,051
2020-08-27	1,070	1,072	1,052	1,072	34,700	1,072
2020-08-26	1,067	1,078	1,058	1,070	29,000	1,070
2020-08-25	1,063	1,070	1,053	1,070	82,300	1,070
2020-08-24	1,039	1,041	1,027	1,041	33,500	1,041
2020-08-21	1,054	1,060	1,036	1,039	32,200	1,039
2020-08-20	1,045	1,051	1,040	1,044	32,100	1,044
2020-08-19	1,062	1,063	1,047	1,054	28,900	1,054
2020-08-18	1,064	1,064	1,043	1,061	47,800	1,061
2020-08-17	1,080	1,086	1,062	1,062	40,800	1,062
2020-08-14	1,090	1,098	1,084	1,085	47,000	1,085
2020-08-13	1,123	1,127	1,094	1,095	122,300	1,095
2020-08-12	1,070	1,110	1,068	1,106	82,400	1,106
2020-08-11	1,041	1,079	1,029	1,076	97,000	1,076
2020-08-07	1,021	1,036	1,016	1,026	74,300	1,026
2020-08-06	1,033	1,041	1,022	1,032	38,500	1,032
2020-08-05	1,051	1,053	1,032	1,032	54,700	1,032
2020-08-04	1,035	1,059	1,035	1,058	56,200	1,058
2020-08-03	1,022	1,043	1,017	1,019	74,100	1,019
2020-07-31	1,073	1,073	1,017	1,018	87,600	1,018
2020-07-30	1,085	1,086	1,066	1,067	50,500	1,067
2020-07-29	1,083	1,083	1,072	1,079	51,500	1,079
2020-07-28	1,106	1,106	1,083	1,087	37,700	1,087
2020-07-27	1,089	1,109	1,065	1,108	124,300	1,108
2020-07-22	1,103	1,107	1,082	1,085	66,800	1,085
2020-07-21	1,094	1,115	1,085	1,108	87,100	1,108
2020-07-20	1,088	1,096	1,068	1,096	82,300	1,096
2020-07-17	1,098	1,104	1,072	1,088	74,300	1,088
2020-07-16	1,107	1,113	1,084	1,098	83,800	1,098
2020-07-15	1,111	1,133	1,101	1,114	67,200	1,114
2020-07-14	1,098	1,108	1,089	1,093	55,100	1,093
2020-07-13	1,075	1,107	1,075	1,107	68,000	1,107
2020-07-10	1,082	1,082	1,051	1,051	92,200	1,051
2020-07-09	1,080	1,088	1,069	1,073	78,100	1,073
2020-07-08	1,084	1,098	1,074	1,074	67,000	1,074
2020-07-07	1,099	1,100	1,077	1,089	71,500	1,089
2020-07-06	1,063	1,089	1,062	1,089	73,100	1,089
2020-07-03	1,070	1,084	1,050	1,057	59,500	1,057
2020-07-02	1,073	1,096	1,065	1,073	124,200	1,073
2020-07-01	1,096	1,109	1,056	1,057	175,000	1,057
2020-06-30	1,094	1,113	1,094	1,095	75,700	1,095
2020-06-29	1,095	1,104	1,082	1,083	77,600	1,083
2020-06-26	1,094	1,110	1,094	1,110	75,700	1,110
2020-06-25	1,099	1,099	1,077	1,085	79,000	1,085
2020-06-24	1,113	1,117	1,100	1,100	71,200	1,100
2020-06-23	1,110	1,125	1,103	1,117	94,600	1,117
2020-06-22	1,101	1,124	1,098	1,108	52,100	1,108
2020-06-19	1,109	1,114	1,098	1,101	98,500	1,101
2020-06-18	1,120	1,120	1,096	1,110	60,400	1,110
2020-06-17	1,108	1,131	1,101	1,130	77,800	1,130
2020-06-16	1,092	1,112	1,082	1,108	132,900	1,108
2020-06-15	1,093	1,108	1,064	1,064	81,000	1,064
2020-06-12	1,076	1,100	1,065	1,091	114,600	1,091
2020-06-11	1,140	1,140	1,106	1,106	107,700	1,106
2020-06-10	1,158	1,160	1,133	1,147	100,200	1,147
2020-06-09	1,168	1,173	1,139	1,147	105,200	1,147
2020-06-08	1,159	1,160	1,143	1,160	105,800	1,160
2020-06-05	1,130	1,140	1,122	1,136	96,300	1,136
2020-06-04	1,135	1,149	1,103	1,128	131,600	1,128
2020-06-03	1,128	1,134	1,108	1,122	94,900	1,122
2020-06-02	1,097	1,123	1,097	1,110	100,000	1,110
2020-06-01	1,112	1,112	1,090	1,097	91,600	1,097
2020-05-29	1,146	1,146	1,116	1,116	110,500	1,116
2020-05-28	1,143	1,166	1,131	1,156	187,900	1,156
2020-05-27	1,122	1,133	1,111	1,130	111,200	1,130
2020-05-26	1,108	1,124	1,108	1,123	94,400	1,123
2020-05-25	1,094	1,103	1,065	1,101	113,200	1,101
2020-05-22	1,100	1,100	1,057	1,069	105,300	1,069
2020-05-21	1,096	1,110	1,092	1,100	71,400	1,100
2020-05-20	1,069	1,099	1,062	1,099	92,400	1,099
2020-05-19	1,065	1,078	1,058	1,072	73,900	1,072
2020-05-18	1,046	1,054	1,034	1,046	58,300	1,046
2020-05-15	1,054	1,054	1,027	1,052	62,600	1,052
2020-05-14	1,056	1,058	1,033	1,033	45,900	1,033
2020-05-13	1,048	1,065	1,032	1,064	82,500	1,064
2020-05-12	1,092	1,092	1,051	1,059	95,400	1,059
2020-05-11	1,100	1,100	1,081	1,090	84,400	1,090
2020-05-08	1,071	1,089	1,070	1,088	47,500	1,088
2020-05-07	1,064	1,072	1,046	1,054	92,500	1,054
2020-05-01	1,104	1,104	1,069	1,074	50,600	1,074
2020-04-30	1,100	1,120	1,099	1,111	114,100	1,111
2020-04-28	1,069	1,076	1,053	1,070	65,400	1,070
2020-04-27	1,064	1,065	1,044	1,065	84,900	1,065
2020-04-24	1,060	1,060	1,040	1,050	58,400	1,050
2020-04-23	1,026	1,067	1,026	1,067	50,800	1,067
2020-04-22	1,021	1,040	1,019	1,033	69,600	1,033
2020-04-21	1,017	1,037	1,013	1,037	65,400	1,037
2020-04-20	1,046	1,057	1,036	1,044	63,300	1,044
2020-04-17	1,055	1,073	1,038	1,049	100,200	1,049
2020-04-16	1,009	1,047	1,008	1,047	65,800	1,047
2020-04-15	1,064	1,064	1,019	1,027	116,600	1,027
2020-04-14	1,060	1,069	1,038	1,064	35,700	1,064
2020-04-13	1,075	1,075	1,047	1,050	47,300	1,050
2020-04-10	1,060	1,083	1,030	1,083	85,800	1,083
2020-04-09	1,028	1,054	1,023	1,048	83,300	1,048
2020-04-08	1,039	1,045	1,013	1,028	92,100	1,028
2020-04-07	1,039	1,045	989	1,035	123,900	1,035
2020-04-06	963	1,015	942	1,008	89,400	1,008
2020-04-03	986	1,008	951	963	86,700	963
2020-04-02	990	1,009	968	973	113,900	973
2020-04-01	1,030	1,059	1,001	1,009	92,600	1,009
2020-03-31	1,109	1,109	1,051	1,060	107,200	1,060
2020-03-30	1,089	1,105	1,049	1,105	184,500	1,105
2020-03-27	1,149	1,212	1,128	1,212	214,300	1,212
2020-03-26	1,103	1,123	1,072	1,123	92,900	1,123
2020-03-25	1,127	1,127	1,069	1,126	180,500	1,126
2020-03-24	1,034	1,043	1,013	1,043	150,400	1,043
2020-03-23	1,012	1,035	972	1,016	164,200	1,016
2020-03-19	1,002	1,021	970	997	203,500	997
2020-03-18	1,017	1,043	989	990	192,500	990
2020-03-17	912	1,024	902	1,017	184,200	1,017
2020-03-16	965	979	937	938	181,000	938
2020-03-13	950	975	927	956	290,500	956
2020-03-12	1,042	1,055	1,009	1,016	236,800	1,016
2020-03-11	1,079	1,121	1,066	1,067	192,900	1,067
2020-03-10	1,055	1,079	1,000	1,076	258,600	1,076
2020-03-09	1,123	1,132	1,081	1,085	147,100	1,085
2020-03-06	1,190	1,191	1,156	1,173	184,100	1,173
2020-03-05	1,233	1,235	1,204	1,212	115,300	1,212
2020-03-04	1,201	1,215	1,192	1,208	135,400	1,208
2020-03-03	1,262	1,267	1,214	1,216	169,600	1,216
2020-03-02	1,209	1,253	1,201	1,236	128,100	1,236
2020-02-28	1,219	1,233	1,210	1,214	178,900	1,214
2020-02-27	1,281	1,281	1,252	1,257	136,200	1,257
2020-02-26	1,265	1,296	1,256	1,295	122,500	1,295
2020-02-25	1,312	1,312	1,281	1,285	159,200	1,285
2020-02-21	1,331	1,349	1,331	1,342	55,000	1,342
2020-02-20	1,347	1,353	1,335	1,336	57,500	1,336
2020-02-19	1,348	1,348	1,330	1,330	67,200	1,330
2020-02-18	1,361	1,361	1,337	1,339	57,600	1,339
2020-02-17	1,359	1,366	1,345	1,361	70,200	1,361
2020-02-14	1,352	1,370	1,343	1,368	70,300	1,368
2020-02-13	1,360	1,366	1,343	1,357	105,700	1,357
2020-02-12	1,365	1,366	1,347	1,353	68,200	1,353
2020-02-10	1,376	1,380	1,359	1,361	130,200	1,361
2020-02-07	1,365	1,402	1,344	1,390	140,500	1,390
2020-02-06	1,370	1,381	1,362	1,365	98,500	1,365
2020-02-05	1,359	1,360	1,339	1,346	127,900	1,346
2020-02-04	1,315	1,340	1,312	1,335	124,700	1,335
2020-02-03	1,301	1,330	1,301	1,324	94,700	1,324
2020-01-31	1,326	1,352	1,325	1,334	78,300	1,334
2020-01-30	1,344	1,354	1,319	1,331	138,000	1,331
2020-01-29	1,341	1,350	1,338	1,347	65,300	1,347
2020-01-28	1,324	1,345	1,319	1,340	124,600	1,340
2020-01-27	1,361	1,362	1,350	1,354	95,200	1,354
2020-01-24	1,385	1,390	1,376	1,386	87,200	1,386
2020-01-23	1,408	1,412	1,383	1,386	166,600	1,386
2020-01-22	1,407	1,436	1,407	1,426	146,900	1,426
2020-01-21	1,406	1,426	1,406	1,417	86,600	1,417
2020-01-20	1,402	1,426	1,402	1,420	76,100	1,420
2020-01-17	1,395	1,408	1,392	1,407	95,100	1,407
2020-01-16	1,400	1,404	1,391	1,391	102,700	1,391
2020-01-15	1,402	1,416	1,401	1,414	114,600	1,414
2020-01-14	1,423	1,429	1,407	1,415	108,800	1,415
2020-01-10	1,427	1,430	1,421	1,423	59,200	1,423
2020-01-09	1,421	1,431	1,414	1,425	82,300	1,425
2020-01-08	1,403	1,412	1,382	1,395	188,200	1,395
2020-01-07	1,430	1,434	1,421	1,426	83,900	1,426
2020-01-06	1,418	1,422	1,403	1,420	135,700	1,420

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