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
2023-12-29	1,893	1,909	1,893	1,907	48,200	1,907
2023-12-28	1,865	1,885	1,865	1,883	61,000	1,883
2023-12-27	1,836	1,865	1,836	1,865	58,300	1,865
2023-12-26	1,788	1,842	1,788	1,836	65,000	1,836
2023-12-25	1,846	1,846	1,791	1,798	41,500	1,798
2023-12-22	1,827	1,845	1,804	1,820	66,100	1,820
2023-12-21	1,848	1,869	1,829	1,829	60,700	1,829
2023-12-20	1,863	1,890	1,845	1,865	124,700	1,865
2023-12-19	1,849	1,859	1,828	1,853	51,900	1,853
2023-12-18	1,848	1,866	1,829	1,849	54,000	1,849
2023-12-15	1,840	1,874	1,840	1,857	105,900	1,857
2023-12-14	1,850	1,862	1,822	1,838	78,500	1,838
2023-12-13	1,831	1,856	1,825	1,842	62,800	1,842
2023-12-12	1,846	1,872	1,831	1,840	138,600	1,840
2023-12-11	1,790	1,834	1,780	1,832	193,700	1,832
2023-12-08	1,740	1,762	1,737	1,755	212,100	1,755
2023-12-07	1,765	1,770	1,744	1,759	92,900	1,759
2023-12-06	1,774	1,793	1,773	1,785	94,200	1,785
2023-12-05	1,790	1,814	1,788	1,794	62,500	1,794
2023-12-04	1,842	1,848	1,811	1,815	91,800	1,815
2023-12-01	1,873	1,897	1,844	1,845	84,300	1,845
2023-11-30	1,865	1,883	1,843	1,872	123,900	1,872
2023-11-29	1,909	1,909	1,855	1,873	75,200	1,873
2023-11-28	1,928	1,935	1,906	1,919	41,700	1,919
2023-11-27	1,963	1,974	1,931	1,938	68,800	1,938
2023-11-24	1,904	1,944	1,904	1,944	79,300	1,944
2023-11-22	1,857	1,913	1,851	1,898	83,400	1,898
2023-11-21	1,934	1,940	1,881	1,890	95,100	1,890
2023-11-20	2,019	2,025	1,945	1,945	96,400	1,945
2023-11-17	1,964	2,009	1,964	2,009	131,800	2,009
2023-11-16	2,000	2,007	1,955	1,974	84,900	1,974
2023-11-15	1,990	2,012	1,974	1,989	174,800	1,989
2023-11-14	1,990	1,990	1,945	1,976	103,900	1,976
2023-11-13	2,000	2,039	1,974	1,976	157,500	1,976
2023-11-10	1,954	2,024	1,943	2,018	209,700	2,018
2023-11-09	1,905	1,942	1,893	1,938	110,100	1,938
2023-11-08	1,987	1,996	1,892	1,903	175,100	1,903
2023-11-07	2,024	2,052	2,000	2,008	111,800	2,008
2023-11-06	2,062	2,066	2,020	2,024	185,900	2,024
2023-11-02	2,117	2,117	2,030	2,059	240,300	2,059
2023-11-01	2,133	2,136	2,060	2,067	182,800	2,067
2023-10-31	2,055	2,111	2,050	2,109	206,500	2,109
2023-10-30	2,034	2,048	2,008	2,023	442,700	2,023
2023-10-27	1,961	2,022	1,953	2,021	185,700	2,021
2023-10-26	1,954	1,991	1,928	1,939	155,700	1,939
2023-10-25	1,929	1,961	1,914	1,947	131,800	1,947
2023-10-24	1,905	1,917	1,849	1,905	139,600	1,905
2023-10-23	1,921	1,946	1,905	1,905	120,900	1,905
2023-10-20	1,879	1,923	1,879	1,907	141,100	1,907
2023-10-19	1,845	1,887	1,829	1,879	161,700	1,879
2023-10-18	1,828	1,845	1,822	1,845	100,000	1,845
2023-10-17	1,820	1,829	1,804	1,810	67,600	1,810
2023-10-16	1,803	1,826	1,791	1,803	79,100	1,803
2023-10-13	1,826	1,833	1,814	1,818	76,200	1,818
2023-10-12	1,810	1,830	1,792	1,826	84,200	1,826
2023-10-11	1,820	1,821	1,791	1,798	161,700	1,798
2023-10-10	1,795	1,803	1,772	1,803	183,600	1,803
2023-10-06	1,728	1,783	1,726	1,761	124,600	1,761
2023-10-05	1,686	1,719	1,674	1,707	104,900	1,707
2023-10-04	1,680	1,716	1,658	1,669	245,500	1,669
2023-10-03	1,715	1,729	1,701	1,710	124,400	1,710
2023-10-02	1,670	1,732	1,670	1,701	131,000	1,701
2023-09-29	1,734	1,734	1,669	1,680	85,800	1,680
2023-09-28	1,735	1,763	1,722	1,734	88,100	1,734
2023-09-27	1,754	1,754	1,713	1,747	96,500	1,747
2023-09-26	1,770	1,770	1,754	1,754	47,800	1,754
2023-09-25	1,781	1,781	1,764	1,770	70,600	1,770
2023-09-22	1,744	1,767	1,731	1,757	74,300	1,757
2023-09-21	1,774	1,799	1,767	1,772	75,100	1,772
2023-09-20	1,813	1,825	1,787	1,787	77,600	1,787
2023-09-19	1,803	1,813	1,796	1,813	86,100	1,813
2023-09-15	1,783	1,801	1,774	1,791	93,400	1,791
2023-09-14	1,774	1,783	1,760	1,778	67,300	1,778
2023-09-13	1,815	1,815	1,771	1,773	84,000	1,773
2023-09-12	1,827	1,844	1,816	1,820	68,300	1,820
2023-09-11	1,835	1,840	1,811	1,823	74,700	1,823
2023-09-08	1,829	1,836	1,812	1,815	96,400	1,815
2023-09-07	1,829	1,835	1,824	1,829	69,900	1,829
2023-09-06	1,794	1,831	1,794	1,829	95,700	1,829
2023-09-05	1,788	1,790	1,775	1,789	83,500	1,789
2023-09-04	1,766	1,790	1,760	1,788	79,900	1,788
2023-09-01	1,761	1,772	1,761	1,766	69,000	1,766
2023-08-31	1,791	1,808	1,771	1,774	118,500	1,774
2023-08-30	1,770	1,771	1,749	1,751	56,600	1,751
2023-08-29	1,748	1,760	1,739	1,758	42,200	1,758
2023-08-28	1,717	1,749	1,717	1,748	35,200	1,748
2023-08-25	1,727	1,732	1,712	1,717	45,200	1,717
2023-08-24	1,765	1,765	1,738	1,747	55,700	1,747
2023-08-23	1,753	1,770	1,751	1,760	75,200	1,760
2023-08-22	1,703	1,750	1,701	1,750	113,100	1,750
2023-08-21	1,670	1,708	1,670	1,693	84,900	1,693
2023-08-18	1,670	1,675	1,657	1,670	52,200	1,670
2023-08-17	1,662	1,672	1,653	1,669	61,300	1,669
2023-08-16	1,696	1,696	1,678	1,679	67,700	1,679
2023-08-15	1,676	1,707	1,665	1,704	55,300	1,704
2023-08-14	1,682	1,689	1,675	1,684	72,000	1,684
2023-08-10	1,686	1,709	1,667	1,676	138,500	1,676
2023-08-09	1,640	1,652	1,635	1,646	84,600	1,646
2023-08-08	1,634	1,647	1,629	1,646	61,500	1,646
2023-08-07	1,615	1,626	1,610	1,623	69,300	1,623
2023-08-04	1,617	1,632	1,616	1,623	41,200	1,623
2023-08-03	1,605	1,622	1,599	1,614	82,300	1,614
2023-08-02	1,612	1,636	1,610	1,628	48,200	1,628
2023-08-01	1,630	1,636	1,608	1,633	59,800	1,633
2023-07-31	1,664	1,665	1,630	1,631	73,000	1,631
2023-07-28	1,629	1,645	1,619	1,641	73,600	1,641
2023-07-27	1,643	1,649	1,637	1,648	50,700	1,648
2023-07-26	1,648	1,653	1,636	1,650	42,500	1,650
2023-07-25	1,648	1,658	1,640	1,648	109,200	1,648
2023-07-24	1,592	1,622	1,592	1,619	94,600	1,619
2023-07-21	1,566	1,577	1,557	1,575	39,800	1,575
2023-07-20	1,566	1,575	1,560	1,566	45,200	1,566
2023-07-19	1,541	1,566	1,541	1,566	68,300	1,566
2023-07-18	1,506	1,530	1,506	1,528	40,700	1,528
2023-07-14	1,532	1,532	1,503	1,516	46,100	1,516
2023-07-13	1,519	1,535	1,510	1,517	29,400	1,517
2023-07-12	1,549	1,550	1,525	1,527	39,900	1,527
2023-07-11	1,529	1,546	1,524	1,528	45,800	1,528
2023-07-10	1,539	1,548	1,525	1,529	80,400	1,529
2023-07-07	1,530	1,534	1,513	1,522	52,800	1,522
2023-07-06	1,549	1,556	1,539	1,549	38,100	1,549
2023-07-05	1,550	1,568	1,543	1,559	47,000	1,559
2023-07-04	1,562	1,575	1,556	1,565	54,000	1,565
2023-07-03	1,578	1,592	1,578	1,581	49,400	1,581
2023-06-30	1,585	1,593	1,558	1,568	81,800	1,568
2023-06-29	1,580	1,600	1,575	1,578	81,000	1,578
2023-06-28	1,550	1,575	1,545	1,575	79,400	1,575
2023-06-27	1,512	1,537	1,512	1,530	39,700	1,530
2023-06-26	1,513	1,525	1,496	1,520	49,700	1,520
2023-06-23	1,540	1,543	1,506	1,515	44,200	1,515
2023-06-22	1,537	1,549	1,534	1,539	47,500	1,539
2023-06-21	1,520	1,545	1,519	1,535	54,200	1,535
2023-06-20	1,544	1,548	1,526	1,533	46,500	1,533
2023-06-19	1,565	1,566	1,535	1,548	66,200	1,548
2023-06-16	1,543	1,551	1,535	1,547	110,100	1,547
2023-06-15	1,553	1,566	1,544	1,552	56,400	1,552
2023-06-14	1,558	1,573	1,555	1,562	59,500	1,562
2023-06-13	1,560	1,568	1,537	1,560	79,600	1,560
2023-06-12	1,568	1,573	1,537	1,547	90,300	1,547
2023-06-09	1,510	1,558	1,510	1,555	165,700	1,555
2023-06-08	1,509	1,523	1,499	1,510	85,800	1,510
2023-06-07	1,528	1,530	1,498	1,506	119,800	1,506
2023-06-06	1,470	1,507	1,470	1,507	90,900	1,507
2023-06-05	1,488	1,497	1,476	1,482	85,000	1,482
2023-06-02	1,440	1,469	1,440	1,465	102,600	1,465
2023-06-01	1,416	1,442	1,415	1,439	84,100	1,439
2023-05-31	1,435	1,442	1,416	1,416	194,600	1,416
2023-05-30	1,430	1,458	1,422	1,435	252,900	1,435
2023-05-29	1,382	1,394	1,382	1,388	30,300	1,388
2023-05-26	1,393	1,395	1,374	1,375	50,300	1,375
2023-05-25	1,387	1,404	1,381	1,399	74,400	1,399
2023-05-24	1,382	1,392	1,381	1,389	30,600	1,389
2023-05-23	1,402	1,405	1,380	1,387	37,500	1,387
2023-05-22	1,375	1,403	1,375	1,402	51,600	1,402
2023-05-19	1,392	1,395	1,382	1,386	27,000	1,386
2023-05-18	1,383	1,396	1,381	1,394	44,100	1,394
2023-05-17	1,392	1,392	1,378	1,385	40,300	1,385
2023-05-16	1,399	1,405	1,388	1,393	67,500	1,393
2023-05-15	1,350	1,392	1,350	1,390	118,900	1,390
2023-05-12	1,325	1,328	1,312	1,328	43,900	1,328
2023-05-11	1,342	1,343	1,326	1,328	21,100	1,328
2023-05-10	1,375	1,375	1,347	1,351	25,500	1,351
2023-05-09	1,357	1,369	1,355	1,368	29,400	1,368
2023-05-08	1,350	1,357	1,346	1,354	32,000	1,354
2023-05-02	1,351	1,354	1,333	1,346	35,400	1,346
2023-05-01	1,349	1,354	1,346	1,351	44,900	1,351
2023-04-28	1,333	1,342	1,328	1,340	43,500	1,340
2023-04-27	1,318	1,328	1,316	1,323	49,000	1,323
2023-04-26	1,315	1,331	1,311	1,326	59,500	1,326
2023-04-25	1,329	1,336	1,320	1,322	50,200	1,322
2023-04-24	1,320	1,323	1,311	1,319	23,300	1,319
2023-04-21	1,308	1,323	1,304	1,314	25,800	1,314
2023-04-20	1,301	1,312	1,299	1,310	31,800	1,310
2023-04-19	1,316	1,318	1,299	1,312	54,800	1,312
2023-04-18	1,318	1,324	1,310	1,314	28,600	1,314
2023-04-17	1,318	1,320	1,310	1,318	25,300	1,318
2023-04-14	1,303	1,318	1,303	1,316	41,600	1,316
2023-04-13	1,300	1,311	1,298	1,307	45,300	1,307
2023-04-12	1,283	1,307	1,283	1,307	61,900	1,307
2023-04-11	1,273	1,282	1,268	1,279	33,600	1,279
2023-04-10	1,272	1,273	1,262	1,268	26,500	1,268
2023-04-07	1,260	1,267	1,257	1,259	30,900	1,259
2023-04-06	1,271	1,277	1,257	1,258	97,900	1,258
2023-04-05	1,288	1,298	1,279	1,286	130,500	1,286
2023-04-04	1,298	1,307	1,287	1,305	72,900	1,305
2023-04-03	1,281	1,291	1,276	1,291	54,400	1,291
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