古河機械金属(5715)の株価時系列情報
古河機械金属(5715)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,774 | 1,799 | 1,758 | 1,773 | 72,200 |
| 2024/07/25 | 1,787 | 1,799 | 1,772 | 1,774 | 113,800 |
| 2024/07/24 | 1,810 | 1,816 | 1,793 | 1,795 | 87,600 |
| 2024/07/23 | 1,828 | 1,842 | 1,815 | 1,815 | 58,800 |
| 2024/07/22 | 1,873 | 1,873 | 1,820 | 1,820 | 119,200 |
| 2024/07/19 | 1,870 | 1,882 | 1,848 | 1,875 | 61,500 |
| 2024/07/18 | 1,877 | 1,886 | 1,866 | 1,870 | 71,100 |
| 2024/07/17 | 1,865 | 1,889 | 1,865 | 1,885 | 84,600 |
| 2024/07/16 | 1,848 | 1,868 | 1,845 | 1,860 | 77,900 |
| 2024/07/12 | 1,845 | 1,858 | 1,839 | 1,848 | 85,600 |
| 2024/07/11 | 1,848 | 1,860 | 1,846 | 1,849 | 60,500 |
| 2024/07/10 | 1,837 | 1,840 | 1,821 | 1,836 | 87,800 |
| 2024/07/09 | 1,838 | 1,852 | 1,820 | 1,841 | 78,300 |
| 2024/07/08 | 1,854 | 1,856 | 1,831 | 1,837 | 73,300 |
| 2024/07/05 | 1,891 | 1,891 | 1,855 | 1,857 | 75,700 |
| 2024/07/04 | 1,873 | 1,899 | 1,873 | 1,897 | 64,700 |
| 2024/07/03 | 1,875 | 1,891 | 1,865 | 1,874 | 44,000 |
| 2024/07/02 | 1,883 | 1,886 | 1,865 | 1,875 | 56,700 |
| 2024/07/01 | 1,890 | 1,893 | 1,869 | 1,872 | 34,400 |
| 2024/06/28 | 1,878 | 1,891 | 1,864 | 1,880 | 63,200 |
| 2024/06/27 | 1,868 | 1,873 | 1,859 | 1,866 | 44,800 |
| 2024/06/26 | 1,862 | 1,869 | 1,844 | 1,868 | 57,500 |
| 2024/06/25 | 1,860 | 1,863 | 1,849 | 1,861 | 57,300 |
| 2024/06/24 | 1,840 | 1,860 | 1,831 | 1,850 | 52,600 |
| 2024/06/21 | 1,818 | 1,834 | 1,812 | 1,812 | 79,200 |
| 2024/06/20 | 1,815 | 1,828 | 1,812 | 1,824 | 38,000 |
| 2024/06/19 | 1,811 | 1,821 | 1,802 | 1,820 | 48,800 |
| 2024/06/18 | 1,827 | 1,840 | 1,815 | 1,815 | 53,000 |
| 2024/06/17 | 1,858 | 1,862 | 1,811 | 1,826 | 80,200 |
| 2024/06/14 | 1,825 | 1,871 | 1,823 | 1,871 | 95,400 |
| 2024/06/13 | 1,852 | 1,875 | 1,831 | 1,831 | 109,200 |
| 2024/06/12 | 1,871 | 1,871 | 1,852 | 1,861 | 76,700 |
| 2024/06/11 | 1,875 | 1,878 | 1,858 | 1,858 | 47,700 |
| 2024/06/10 | 1,866 | 1,875 | 1,863 | 1,874 | 67,300 |
| 2024/06/07 | 1,862 | 1,869 | 1,846 | 1,853 | 45,000 |
| 2024/06/06 | 1,899 | 1,899 | 1,862 | 1,862 | 36,100 |
| 2024/06/05 | 1,926 | 1,926 | 1,875 | 1,883 | 103,800 |
| 2024/06/04 | 1,943 | 1,958 | 1,919 | 1,937 | 59,400 |
| 2024/06/03 | 1,983 | 1,985 | 1,950 | 1,950 | 64,600 |
| 2024/05/31 | 1,914 | 1,982 | 1,897 | 1,982 | 126,100 |
| 2024/05/30 | 1,896 | 1,907 | 1,872 | 1,904 | 94,900 |
| 2024/05/29 | 1,950 | 1,956 | 1,915 | 1,920 | 67,800 |
| 2024/05/28 | 1,965 | 1,982 | 1,960 | 1,961 | 37,600 |
| 2024/05/27 | 1,962 | 1,974 | 1,946 | 1,967 | 32,000 |
| 2024/05/24 | 1,931 | 1,963 | 1,930 | 1,954 | 32,400 |
| 2024/05/23 | 1,963 | 1,969 | 1,927 | 1,958 | 35,000 |
| 2024/05/22 | 2,000 | 2,001 | 1,964 | 1,964 | 44,000 |
| 2024/05/21 | 1,997 | 2,028 | 1,995 | 2,007 | 76,100 |
| 2024/05/20 | 1,949 | 2,007 | 1,941 | 1,997 | 95,100 |
| 2024/05/17 | 1,925 | 1,935 | 1,910 | 1,930 | 41,500 |
| 2024/05/16 | 1,975 | 1,978 | 1,931 | 1,936 | 67,400 |
| 2024/05/15 | 1,950 | 1,988 | 1,930 | 1,973 | 74,300 |
| 2024/05/14 | 1,948 | 1,948 | 1,891 | 1,939 | 147,800 |
| 2024/05/13 | 1,963 | 1,988 | 1,945 | 1,983 | 59,200 |
| 2024/05/10 | 1,954 | 1,979 | 1,950 | 1,969 | 59,100 |
| 2024/05/09 | 1,923 | 1,956 | 1,919 | 1,944 | 39,900 |
| 2024/05/08 | 1,969 | 1,969 | 1,922 | 1,923 | 76,100 |
| 2024/05/07 | 1,956 | 1,982 | 1,953 | 1,976 | 48,500 |
| 2024/05/02 | 1,938 | 1,965 | 1,933 | 1,950 | 33,600 |
| 2024/05/01 | 1,975 | 1,980 | 1,928 | 1,943 | 39,500 |
| 2024/04/30 | 1,935 | 2,016 | 1,934 | 2,005 | 82,300 |
| 2024/04/26 | 1,902 | 1,932 | 1,876 | 1,930 | 69,800 |
| 2024/04/25 | 1,902 | 1,902 | 1,882 | 1,887 | 59,400 |
| 2024/04/24 | 1,879 | 1,901 | 1,870 | 1,897 | 52,800 |
| 2024/04/23 | 1,908 | 1,917 | 1,878 | 1,879 | 52,700 |
| 2024/04/22 | 1,866 | 1,901 | 1,866 | 1,893 | 60,300 |
| 2024/04/19 | 1,921 | 1,921 | 1,830 | 1,855 | 99,100 |
| 2024/04/18 | 1,919 | 1,941 | 1,901 | 1,929 | 56,000 |
| 2024/04/17 | 1,941 | 1,947 | 1,898 | 1,919 | 98,600 |
| 2024/04/16 | 2,005 | 2,005 | 1,945 | 1,960 | 104,000 |
| 2024/04/15 | 1,968 | 2,033 | 1,963 | 2,033 | 80,400 |
| 2024/04/12 | 2,032 | 2,032 | 1,987 | 1,997 | 76,100 |
| 2024/04/11 | 1,999 | 2,026 | 1,968 | 2,025 | 106,300 |
| 2024/04/10 | 2,005 | 2,100 | 2,004 | 2,040 | 209,300 |
| 2024/04/09 | 1,985 | 2,011 | 1,970 | 2,003 | 151,600 |
| 2024/04/08 | 1,930 | 1,984 | 1,913 | 1,984 | 161,800 |
| 2024/04/05 | 1,841 | 1,913 | 1,840 | 1,908 | 183,900 |
| 2024/04/04 | 1,790 | 1,845 | 1,780 | 1,845 | 163,700 |
| 2024/04/03 | 1,743 | 1,788 | 1,735 | 1,772 | 99,500 |
| 2024/04/02 | 1,759 | 1,767 | 1,742 | 1,743 | 77,800 |
| 2024/04/01 | 1,811 | 1,816 | 1,760 | 1,779 | 77,900 |
| 2024/03/29 | 1,805 | 1,822 | 1,800 | 1,811 | 61,600 |
| 2024/03/28 | 1,818 | 1,832 | 1,802 | 1,814 | 72,000 |
| 2024/03/27 | 1,847 | 1,869 | 1,842 | 1,862 | 92,000 |
| 2024/03/26 | 1,808 | 1,842 | 1,808 | 1,836 | 51,000 |
| 2024/03/25 | 1,858 | 1,865 | 1,828 | 1,831 | 66,400 |
| 2024/03/22 | 1,870 | 1,870 | 1,834 | 1,848 | 65,400 |
| 2024/03/21 | 1,852 | 1,869 | 1,838 | 1,855 | 88,400 |
| 2024/03/19 | 1,798 | 1,828 | 1,789 | 1,822 | 80,600 |
| 2024/03/18 | 1,787 | 1,791 | 1,776 | 1,791 | 82,200 |
| 2024/03/15 | 1,775 | 1,799 | 1,760 | 1,783 | 106,200 |
| 2024/03/14 | 1,734 | 1,768 | 1,730 | 1,768 | 52,800 |
| 2024/03/13 | 1,741 | 1,743 | 1,713 | 1,728 | 64,700 |
| 2024/03/12 | 1,743 | 1,744 | 1,714 | 1,741 | 48,400 |
| 2024/03/11 | 1,776 | 1,776 | 1,723 | 1,743 | 78,500 |
| 2024/03/08 | 1,747 | 1,795 | 1,747 | 1,781 | 92,700 |
| 2024/03/07 | 1,773 | 1,776 | 1,754 | 1,760 | 42,600 |
| 2024/03/06 | 1,768 | 1,780 | 1,755 | 1,778 | 62,100 |
| 2024/03/05 | 1,745 | 1,769 | 1,740 | 1,768 | 54,200 |
| 2024/03/04 | 1,768 | 1,776 | 1,742 | 1,751 | 76,400 |
| 2024/03/01 | 1,770 | 1,773 | 1,757 | 1,762 | 46,900 |
| 2024/02/29 | 1,776 | 1,782 | 1,758 | 1,770 | 65,300 |
| 2024/02/28 | 1,758 | 1,792 | 1,758 | 1,781 | 58,400 |
| 2024/02/27 | 1,783 | 1,787 | 1,761 | 1,767 | 66,800 |
| 2024/02/26 | 1,761 | 1,827 | 1,759 | 1,786 | 149,000 |
| 2024/02/22 | 1,740 | 1,745 | 1,722 | 1,742 | 79,500 |
| 2024/02/21 | 1,751 | 1,755 | 1,725 | 1,733 | 46,200 |
| 2024/02/20 | 1,777 | 1,780 | 1,750 | 1,753 | 80,600 |
| 2024/02/19 | 1,742 | 1,777 | 1,742 | 1,777 | 64,500 |
| 2024/02/16 | 1,715 | 1,748 | 1,715 | 1,738 | 70,900 |
| 2024/02/15 | 1,736 | 1,755 | 1,709 | 1,714 | 76,100 |
| 2024/02/14 | 1,768 | 1,774 | 1,732 | 1,736 | 123,300 |
| 2024/02/13 | 1,790 | 1,829 | 1,768 | 1,773 | 204,900 |
| 2024/02/09 | 1,890 | 1,912 | 1,882 | 1,899 | 94,500 |
| 2024/02/08 | 1,920 | 1,920 | 1,876 | 1,907 | 85,800 |
| 2024/02/07 | 1,908 | 1,922 | 1,901 | 1,920 | 38,000 |
| 2024/02/06 | 1,940 | 1,940 | 1,909 | 1,910 | 62,400 |
| 2024/02/05 | 1,949 | 1,949 | 1,921 | 1,943 | 68,500 |
| 2024/02/02 | 1,932 | 1,932 | 1,896 | 1,919 | 74,100 |
| 2024/02/01 | 1,913 | 1,929 | 1,895 | 1,925 | 69,200 |
| 2024/01/31 | 1,901 | 1,943 | 1,901 | 1,941 | 71,600 |
| 2024/01/30 | 1,917 | 1,918 | 1,899 | 1,899 | 38,600 |
| 2024/01/29 | 1,888 | 1,915 | 1,888 | 1,915 | 49,200 |
| 2024/01/26 | 1,892 | 1,911 | 1,877 | 1,878 | 58,600 |
| 2024/01/25 | 1,871 | 1,905 | 1,864 | 1,895 | 49,600 |
| 2024/01/24 | 1,900 | 1,906 | 1,876 | 1,876 | 53,500 |
| 2024/01/23 | 1,909 | 1,912 | 1,891 | 1,906 | 63,500 |
| 2024/01/22 | 1,928 | 1,946 | 1,906 | 1,913 | 42,100 |
| 2024/01/19 | 1,911 | 1,942 | 1,904 | 1,928 | 93,400 |
| 2024/01/18 | 1,904 | 1,926 | 1,904 | 1,904 | 42,600 |
| 2024/01/17 | 1,910 | 1,948 | 1,907 | 1,907 | 62,400 |
| 2024/01/16 | 1,970 | 1,970 | 1,905 | 1,916 | 71,200 |
| 2024/01/15 | 1,935 | 1,969 | 1,932 | 1,958 | 55,100 |
| 2024/01/12 | 1,948 | 1,951 | 1,926 | 1,935 | 110,100 |
| 2024/01/11 | 1,961 | 1,974 | 1,932 | 1,933 | 55,300 |
| 2024/01/10 | 2,001 | 2,001 | 1,954 | 1,954 | 68,900 |
| 2024/01/09 | 1,978 | 2,002 | 1,977 | 2,000 | 78,900 |
| 2024/01/05 | 1,969 | 1,983 | 1,960 | 1,977 | 90,500 |
| 2024/01/04 | 1,924 | 1,967 | 1,902 | 1,967 | 79,300 |
| 2023/12/29 | 1,893 | 1,909 | 1,893 | 1,907 | 48,200 |
| 2023/12/28 | 1,865 | 1,885 | 1,865 | 1,883 | 61,000 |
| 2023/12/27 | 1,836 | 1,865 | 1,836 | 1,865 | 58,300 |
| 2023/12/26 | 1,788 | 1,842 | 1,788 | 1,836 | 65,000 |
| 2023/12/25 | 1,846 | 1,846 | 1,791 | 1,798 | 41,500 |
| 2023/12/22 | 1,827 | 1,845 | 1,804 | 1,820 | 66,100 |
| 2023/12/21 | 1,848 | 1,869 | 1,829 | 1,829 | 60,700 |
| 2023/12/20 | 1,863 | 1,890 | 1,845 | 1,865 | 124,700 |
| 2023/12/19 | 1,849 | 1,859 | 1,828 | 1,853 | 51,900 |
| 2023/12/18 | 1,848 | 1,866 | 1,829 | 1,849 | 54,000 |
| 2023/12/15 | 1,840 | 1,874 | 1,840 | 1,857 | 105,900 |
| 2023/12/14 | 1,850 | 1,862 | 1,822 | 1,838 | 78,500 |
| 2023/12/13 | 1,831 | 1,856 | 1,825 | 1,842 | 62,800 |
| 2023/12/12 | 1,846 | 1,872 | 1,831 | 1,840 | 138,600 |
| 2023/12/11 | 1,790 | 1,834 | 1,780 | 1,832 | 193,700 |
| 2023/12/08 | 1,740 | 1,762 | 1,737 | 1,755 | 212,100 |
| 2023/12/07 | 1,765 | 1,770 | 1,744 | 1,759 | 92,900 |
| 2023/12/06 | 1,774 | 1,793 | 1,773 | 1,785 | 94,200 |
| 2023/12/05 | 1,790 | 1,814 | 1,788 | 1,794 | 62,500 |
| 2023/12/04 | 1,842 | 1,848 | 1,811 | 1,815 | 91,800 |
| 2023/12/01 | 1,873 | 1,897 | 1,844 | 1,845 | 84,300 |
| 2023/11/30 | 1,865 | 1,883 | 1,843 | 1,872 | 123,900 |
| 2023/11/29 | 1,909 | 1,909 | 1,855 | 1,873 | 75,200 |
| 2023/11/28 | 1,928 | 1,935 | 1,906 | 1,919 | 41,700 |
| 2023/11/27 | 1,963 | 1,974 | 1,931 | 1,938 | 68,800 |
| 2023/11/24 | 1,904 | 1,944 | 1,904 | 1,944 | 79,300 |
| 2023/11/22 | 1,857 | 1,913 | 1,851 | 1,898 | 83,400 |
| 2023/11/21 | 1,934 | 1,940 | 1,881 | 1,890 | 95,100 |
| 2023/11/20 | 2,019 | 2,025 | 1,945 | 1,945 | 96,400 |
| 2023/11/17 | 1,964 | 2,009 | 1,964 | 2,009 | 131,800 |
| 2023/11/16 | 2,000 | 2,007 | 1,955 | 1,974 | 84,900 |
| 2023/11/15 | 1,990 | 2,012 | 1,974 | 1,989 | 174,800 |
| 2023/11/14 | 1,990 | 1,990 | 1,945 | 1,976 | 103,900 |
| 2023/11/13 | 2,000 | 2,039 | 1,974 | 1,976 | 157,500 |
| 2023/11/10 | 1,954 | 2,024 | 1,943 | 2,018 | 209,700 |
| 2023/11/09 | 1,905 | 1,942 | 1,893 | 1,938 | 110,100 |
| 2023/11/08 | 1,987 | 1,996 | 1,892 | 1,903 | 175,100 |
| 2023/11/07 | 2,024 | 2,052 | 2,000 | 2,008 | 111,800 |
| 2023/11/06 | 2,062 | 2,066 | 2,020 | 2,024 | 185,900 |
| 2023/11/02 | 2,117 | 2,117 | 2,030 | 2,059 | 240,300 |
| 2023/11/01 | 2,133 | 2,136 | 2,060 | 2,067 | 182,800 |
| 2023/10/31 | 2,055 | 2,111 | 2,050 | 2,109 | 206,500 |
| 2023/10/30 | 2,034 | 2,048 | 2,008 | 2,023 | 442,700 |
| 2023/10/27 | 1,961 | 2,022 | 1,953 | 2,021 | 185,700 |
| 2023/10/26 | 1,954 | 1,991 | 1,928 | 1,939 | 155,700 |
| 2023/10/25 | 1,929 | 1,961 | 1,914 | 1,947 | 131,800 |
| 2023/10/24 | 1,905 | 1,917 | 1,849 | 1,905 | 139,600 |
| 2023/10/23 | 1,921 | 1,946 | 1,905 | 1,905 | 120,900 |
| 2023/10/20 | 1,879 | 1,923 | 1,879 | 1,907 | 141,100 |
| 2023/10/19 | 1,845 | 1,887 | 1,829 | 1,879 | 161,700 |
| 2023/10/18 | 1,828 | 1,845 | 1,822 | 1,845 | 100,000 |
| 2023/10/17 | 1,820 | 1,829 | 1,804 | 1,810 | 67,600 |
| 2023/10/16 | 1,803 | 1,826 | 1,791 | 1,803 | 79,100 |
| 2023/10/13 | 1,826 | 1,833 | 1,814 | 1,818 | 76,200 |
| 2023/10/12 | 1,810 | 1,830 | 1,792 | 1,826 | 84,200 |
| 2023/10/11 | 1,820 | 1,821 | 1,791 | 1,798 | 161,700 |
| 2023/10/10 | 1,795 | 1,803 | 1,772 | 1,803 | 183,600 |
| 2023/10/06 | 1,728 | 1,783 | 1,726 | 1,761 | 124,600 |
| 2023/10/05 | 1,686 | 1,719 | 1,674 | 1,707 | 104,900 |
| 2023/10/04 | 1,680 | 1,716 | 1,658 | 1,669 | 245,500 |
| 2023/10/03 | 1,715 | 1,729 | 1,701 | 1,710 | 124,400 |