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 |
|---|---|---|---|---|---|
| 1983/12/28 | 307 | 312 | 305 | 312 | 185,000 |
| 1983/12/27 | 313 | 315 | 305 | 308 | 380,000 |
| 1983/12/26 | 305 | 312 | 305 | 312 | 513,000 |
| 1983/12/24 | 301 | 305 | 301 | 303 | 103,000 |
| 1983/12/23 | 303 | 306 | 300 | 300 | 267,000 |
| 1983/12/22 | 310 | 312 | 305 | 305 | 238,000 |
| 1983/12/21 | 304 | 312 | 304 | 310 | 391,000 |
| 1983/12/20 | 297 | 308 | 297 | 302 | 347,000 |
| 1983/12/19 | 295 | 299 | 292 | 297 | 147,000 |
| 1983/12/17 | 295 | 300 | 294 | 300 | 147,000 |
| 1983/12/16 | 293 | 298 | 293 | 295 | 131,000 |
| 1983/12/15 | 297 | 300 | 292 | 295 | 130,000 |
| 1983/12/14 | 288 | 292 | 285 | 288 | 286,000 |
| 1983/12/13 | 294 | 294 | 285 | 288 | 323,000 |
| 1983/12/12 | 300 | 302 | 292 | 292 | 460,000 |
| 1983/12/09 | 303 | 303 | 299 | 299 | 245,000 |
| 1983/12/08 | 305 | 305 | 302 | 304 | 242,000 |
| 1983/12/07 | 308 | 308 | 304 | 306 | 379,000 |
| 1983/12/06 | 306 | 310 | 305 | 309 | 504,000 |
| 1983/12/05 | 306 | 310 | 306 | 308 | 342,000 |
| 1983/12/03 | 308 | 310 | 307 | 310 | 322,000 |
| 1983/12/02 | 313 | 315 | 308 | 309 | 770,000 |
| 1983/12/01 | 320 | 323 | 313 | 316 | 561,000 |
| 1983/11/30 | 316 | 320 | 316 | 319 | 293,000 |
| 1983/11/29 | 320 | 327 | 315 | 315 | 404,000 |
| 1983/11/28 | 310 | 315 | 308 | 310 | 471,000 |
| 1983/11/26 | 313 | 315 | 310 | 312 | 164,000 |
| 1983/11/25 | 315 | 320 | 315 | 315 | 455,000 |
| 1983/11/24 | 320 | 323 | 317 | 317 | 325,000 |
| 1983/11/22 | 325 | 329 | 320 | 320 | 331,000 |
| 1983/11/21 | 328 | 330 | 324 | 324 | 257,000 |
| 1983/11/19 | 326 | 330 | 324 | 325 | 318,000 |
| 1983/11/18 | 335 | 335 | 328 | 329 | 447,000 |
| 1983/11/17 | 341 | 343 | 334 | 335 | 609,000 |
| 1983/11/16 | 336 | 343 | 331 | 343 | 441,000 |
| 1983/11/15 | 340 | 343 | 335 | 335 | 439,000 |
| 1983/11/14 | 342 | 345 | 337 | 337 | 538,000 |
| 1983/11/11 | 332 | 343 | 332 | 343 | 533,000 |
| 1983/11/10 | 345 | 348 | 328 | 337 | 1,025,000 |
| 1983/11/09 | 345 | 353 | 343 | 345 | 4,761,999 |
| 1983/11/08 | 330 | 345 | 329 | 343 | 1,818,000 |
| 1983/11/07 | 337 | 337 | 328 | 328 | 263,000 |
| 1983/11/05 | 338 | 339 | 330 | 336 | 410,000 |
| 1983/11/04 | 334 | 340 | 330 | 333 | 568,000 |
| 1983/11/02 | 349 | 349 | 338 | 343 | 1,658,000 |
| 1983/11/01 | 348 | 351 | 344 | 349 | 4,000,999 |
| 1983/10/31 | 328 | 347 | 328 | 341 | 2,621,999 |
| 1983/10/29 | 336 | 337 | 329 | 329 | 929,000 |
| 1983/10/28 | 322 | 338 | 321 | 334 | 2,660,999 |
| 1983/10/27 | 316 | 316 | 307 | 312 | 318,000 |
| 1983/10/26 | 316 | 319 | 313 | 316 | 161,000 |
| 1983/10/25 | 324 | 324 | 311 | 312 | 208,000 |
| 1983/10/24 | 329 | 329 | 321 | 321 | 183,000 |
| 1983/10/22 | 327 | 329 | 324 | 324 | 271,000 |
| 1983/10/21 | 328 | 328 | 324 | 327 | 254,000 |
| 1983/10/20 | 330 | 332 | 323 | 323 | 740,000 |
| 1983/10/19 | 315 | 330 | 312 | 325 | 526,000 |
| 1983/10/18 | 315 | 316 | 310 | 310 | 216,000 |
| 1983/10/17 | 315 | 319 | 310 | 310 | 151,000 |
| 1983/10/15 | 310 | 314 | 307 | 314 | 132,000 |
| 1983/10/14 | 315 | 315 | 307 | 307 | 274,000 |
| 1983/10/13 | 315 | 318 | 311 | 311 | 357,000 |
| 1983/10/12 | 306 | 315 | 306 | 314 | 548,000 |
| 1983/10/11 | 310 | 315 | 305 | 306 | 835,000 |
| 1983/10/07 | 311 | 313 | 306 | 313 | 739,000 |
| 1983/10/06 | 310 | 315 | 308 | 308 | 479,000 |
| 1983/10/05 | 311 | 318 | 308 | 309 | 305,000 |
| 1983/10/04 | 311 | 313 | 305 | 313 | 513,000 |
| 1983/10/03 | 314 | 314 | 310 | 310 | 352,000 |
| 1983/10/01 | 314 | 315 | 311 | 311 | 949,000 |
| 1983/09/30 | 317 | 320 | 314 | 315 | 257,000 |
| 1983/09/29 | 320 | 320 | 316 | 316 | 205,000 |
| 1983/09/28 | 325 | 325 | 318 | 318 | 265,000 |
| 1983/09/27 | 318 | 334 | 318 | 320 | 406,000 |
| 1983/09/26 | 314 | 320 | 312 | 320 | 285,000 |
| 1983/09/24 | 313 | 315 | 312 | 315 | 195,000 |
| 1983/09/22 | 315 | 317 | 312 | 312 | 317,000 |
| 1983/09/21 | 313 | 314 | 311 | 313 | 265,000 |
| 1983/09/20 | 315 | 318 | 312 | 313 | 106,000 |
| 1983/09/19 | 316 | 320 | 310 | 315 | 206,000 |
| 1983/09/17 | 320 | 320 | 315 | 320 | 176,000 |
| 1983/09/16 | 323 | 325 | 312 | 315 | 526,000 |
| 1983/09/14 | 320 | 330 | 320 | 322 | 570,000 |
| 1983/09/13 | 322 | 325 | 319 | 319 | 371,000 |
| 1983/09/12 | 326 | 328 | 321 | 321 | 485,000 |
| 1983/09/09 | 331 | 333 | 325 | 329 | 284,000 |
| 1983/09/08 | 322 | 330 | 321 | 330 | 303,000 |
| 1983/09/07 | 325 | 325 | 321 | 321 | 414,000 |
| 1983/09/06 | 335 | 339 | 321 | 321 | 1,085,000 |
| 1983/09/05 | 340 | 342 | 331 | 332 | 595,000 |
| 1983/09/03 | 343 | 344 | 334 | 334 | 760,000 |
| 1983/09/02 | 356 | 358 | 341 | 342 | 2,386,999 |
| 1983/09/01 | 340 | 362 | 338 | 348 | 6,991,998 |
| 1983/08/31 | 355 | 355 | 338 | 340 | 2,763,999 |
| 1983/08/30 | 347 | 358 | 344 | 350 | 7,137,998 |
| 1983/08/29 | 328 | 347 | 328 | 344 | 3,658,999 |
| 1983/08/27 | 321 | 328 | 321 | 328 | 442,000 |
| 1983/08/26 | 319 | 324 | 318 | 319 | 349,000 |
| 1983/08/25 | 320 | 323 | 313 | 315 | 1,000,000 |
| 1983/08/24 | 322 | 322 | 313 | 315 | 799,000 |
| 1983/08/23 | 312 | 319 | 311 | 312 | 625,000 |
| 1983/08/22 | 309 | 315 | 309 | 310 | 426,000 |
| 1983/08/20 | 315 | 316 | 310 | 310 | 759,000 |
| 1983/08/19 | 323 | 325 | 316 | 316 | 704,000 |
| 1983/08/18 | 315 | 327 | 315 | 323 | 956,000 |
| 1983/08/17 | 320 | 324 | 316 | 316 | 522,000 |
| 1983/08/16 | 319 | 324 | 318 | 321 | 543,000 |
| 1983/08/15 | 325 | 325 | 317 | 319 | 411,000 |
| 1983/08/12 | 329 | 329 | 322 | 324 | 525,000 |
| 1983/08/11 | 330 | 333 | 325 | 325 | 696,000 |
| 1983/08/10 | 342 | 344 | 324 | 324 | 1,315,000 |
| 1983/08/09 | 350 | 353 | 339 | 341 | 3,506,999 |
| 1983/08/08 | 345 | 354 | 345 | 353 | 8,740,998 |
| 1983/08/06 | 332 | 342 | 331 | 341 | 2,440,999 |
| 1983/08/05 | 344 | 347 | 325 | 328 | 6,535,999 |
| 1983/08/04 | 324 | 344 | 323 | 343 | 9,799,998 |
| 1983/08/03 | 315 | 323 | 313 | 323 | 3,945,999 |
| 1983/08/02 | 302 | 313 | 302 | 312 | 2,546,999 |
| 1983/08/01 | 309 | 309 | 300 | 300 | 1,496,000 |
| 1983/07/30 | 283 | 310 | 283 | 294 | 823,000 |
| 1983/07/29 | 280 | 284 | 280 | 282 | 355,000 |
| 1983/07/28 | 282 | 284 | 280 | 280 | 648,000 |
| 1983/07/27 | 280 | 283 | 279 | 280 | 470,000 |
| 1983/07/26 | 280 | 284 | 278 | 278 | 449,000 |
| 1983/07/25 | 290 | 290 | 280 | 280 | 201,000 |
| 1983/07/23 | 286 | 293 | 285 | 293 | 75,000 |
| 1983/07/22 | 290 | 298 | 283 | 283 | 329,000 |
| 1983/07/21 | 295 | 303 | 295 | 295 | 659,000 |
| 1983/07/20 | 292 | 295 | 291 | 295 | 382,000 |
| 1983/07/19 | 292 | 295 | 290 | 290 | 497,000 |
| 1983/07/18 | 290 | 292 | 290 | 292 | 134,000 |
| 1983/07/15 | 295 | 295 | 288 | 290 | 261,000 |
| 1983/07/14 | 281 | 296 | 281 | 292 | 506,000 |
| 1983/07/13 | 275 | 283 | 275 | 277 | 733,000 |
| 1983/07/12 | 285 | 289 | 275 | 275 | 943,000 |
| 1983/07/11 | 286 | 289 | 285 | 285 | 186,000 |
| 1983/07/09 | 286 | 292 | 285 | 289 | 153,000 |
| 1983/07/08 | 293 | 295 | 285 | 286 | 336,000 |
| 1983/07/07 | 296 | 296 | 288 | 288 | 298,000 |
| 1983/07/06 | 292 | 299 | 288 | 295 | 195,000 |
| 1983/07/05 | 297 | 299 | 286 | 287 | 233,000 |
| 1983/07/04 | 304 | 306 | 299 | 299 | 245,000 |
| 1983/07/02 | 297 | 303 | 297 | 299 | 207,000 |
| 1983/07/01 | 305 | 305 | 297 | 297 | 639,000 |
| 1983/06/30 | 294 | 305 | 294 | 305 | 712,000 |
| 1983/06/29 | 288 | 304 | 288 | 294 | 688,000 |
| 1983/06/28 | 298 | 305 | 286 | 290 | 887,000 |
| 1983/06/27 | 286 | 294 | 286 | 293 | 384,000 |
| 1983/06/25 | 289 | 292 | 281 | 281 | 366,000 |
| 1983/06/24 | 279 | 285 | 275 | 285 | 330,000 |
| 1983/06/23 | 283 | 285 | 277 | 279 | 178,000 |
| 1983/06/22 | 274 | 285 | 273 | 284 | 242,000 |
| 1983/06/21 | 276 | 283 | 273 | 275 | 286,000 |
| 1983/06/20 | 273 | 279 | 272 | 279 | 168,000 |
| 1983/06/17 | 280 | 284 | 272 | 273 | 361,000 |
| 1983/06/16 | 285 | 285 | 275 | 275 | 351,000 |
| 1983/06/15 | 280 | 290 | 280 | 289 | 359,000 |
| 1983/06/14 | 278 | 285 | 277 | 284 | 128,000 |
| 1983/06/13 | 278 | 280 | 270 | 272 | 507,000 |
| 1983/06/11 | 277 | 281 | 276 | 276 | 209,000 |
| 1983/06/10 | 286 | 286 | 280 | 281 | 250,000 |
| 1983/06/09 | 280 | 285 | 276 | 281 | 392,000 |
| 1983/06/08 | 281 | 286 | 276 | 276 | 284,000 |
| 1983/06/07 | 273 | 281 | 270 | 276 | 425,000 |
| 1983/06/06 | 273 | 277 | 272 | 272 | 300,000 |
| 1983/06/04 | 279 | 279 | 273 | 273 | 268,000 |
| 1983/06/03 | 281 | 286 | 278 | 278 | 564,000 |
| 1983/06/02 | 281 | 284 | 278 | 282 | 784,000 |
| 1983/06/01 | 290 | 291 | 280 | 288 | 567,000 |
| 1983/05/31 | 290 | 295 | 290 | 291 | 231,000 |
| 1983/05/30 | 293 | 300 | 292 | 300 | 279,000 |
| 1983/05/28 | 294 | 298 | 293 | 293 | 266,000 |
| 1983/05/27 | 300 | 303 | 295 | 295 | 131,000 |
| 1983/05/26 | 303 | 307 | 297 | 300 | 288,000 |
| 1983/05/25 | 305 | 312 | 302 | 303 | 710,000 |
| 1983/05/24 | 293 | 305 | 293 | 302 | 380,000 |
| 1983/05/23 | 295 | 298 | 295 | 297 | 248,000 |
| 1983/05/20 | 293 | 302 | 293 | 296 | 142,000 |
| 1983/05/19 | 295 | 298 | 293 | 293 | 341,000 |
| 1983/05/18 | 309 | 314 | 295 | 297 | 804,000 |
| 1983/05/17 | 301 | 304 | 298 | 304 | 453,000 |
| 1983/05/16 | 297 | 301 | 297 | 301 | 243,000 |
| 1983/05/14 | 296 | 301 | 295 | 301 | 233,000 |
| 1983/05/13 | 297 | 305 | 296 | 296 | 352,000 |
| 1983/05/12 | 306 | 306 | 298 | 298 | 312,000 |
| 1983/05/11 | 297 | 309 | 294 | 309 | 600,000 |
| 1983/05/10 | 300 | 300 | 294 | 294 | 347,000 |
| 1983/05/09 | 294 | 300 | 293 | 298 | 310,000 |
| 1983/05/07 | 290 | 293 | 290 | 293 | 370,000 |
| 1983/05/06 | 300 | 302 | 291 | 291 | 566,000 |
| 1983/05/04 | 301 | 305 | 300 | 300 | 311,000 |
| 1983/05/02 | 301 | 304 | 300 | 300 | 225,000 |
| 1983/04/30 | 300 | 302 | 298 | 300 | 241,000 |
| 1983/04/28 | 303 | 305 | 300 | 300 | 437,000 |
| 1983/04/27 | 306 | 308 | 301 | 306 | 421,000 |
| 1983/04/26 | 304 | 313 | 300 | 301 | 1,155,000 |
| 1983/04/25 | 302 | 305 | 299 | 300 | 636,000 |
| 1983/04/23 | 303 | 305 | 299 | 299 | 657,000 |
| 1983/04/22 | 299 | 309 | 299 | 305 | 897,000 |
| 1983/04/21 | 304 | 304 | 298 | 299 | 908,000 |
| 1983/04/20 | 308 | 312 | 304 | 304 | 858,000 |
| 1983/04/19 | 315 | 316 | 310 | 312 | 954,000 |
| 1983/04/18 | 318 | 319 | 315 | 315 | 450,000 |
| 1983/04/15 | 320 | 323 | 317 | 318 | 1,021,000 |
| 1983/04/14 | 318 | 324 | 313 | 315 | 931,000 |
| 1983/04/13 | 332 | 333 | 316 | 320 | 1,931,000 |
| 1983/04/12 | 336 | 339 | 327 | 327 | 3,903,999 |
| 1983/04/11 | 327 | 340 | 325 | 331 | 6,129,999 |
| 1983/04/09 | 330 | 330 | 325 | 329 | 4,190,999 |
| 1983/04/08 | 320 | 332 | 318 | 329 | 8,323,998 |
| 1983/04/07 | 323 | 323 | 310 | 318 | 1,903,000 |
| 1983/04/06 | 315 | 321 | 310 | 320 | 1,964,000 |
| 1983/04/05 | 325 | 325 | 307 | 312 | 3,269,999 |
| 1983/04/04 | 322 | 324 | 311 | 315 | 5,004,999 |
| 1983/04/02 | 323 | 327 | 316 | 317 | 9,278,998 |
| 1983/04/01 | 299 | 319 | 298 | 319 | 11,588,997 |
| 1983/03/31 | 293 | 295 | 288 | 295 | 1,061,000 |
| 1983/03/30 | 288 | 295 | 288 | 288 | 1,136,000 |
| 1983/03/29 | 283 | 288 | 279 | 283 | 605,000 |
| 1983/03/28 | 273 | 280 | 273 | 278 | 362,000 |
| 1983/03/26 | 273 | 277 | 273 | 275 | 180,000 |
| 1983/03/25 | 273 | 275 | 273 | 273 | 168,000 |
| 1983/03/24 | 276 | 279 | 272 | 273 | 769,000 |
| 1983/03/23 | 270 | 276 | 270 | 276 | 373,000 |
| 1983/03/22 | 276 | 280 | 271 | 271 | 336,000 |
| 1983/03/18 | 277 | 282 | 275 | 275 | 288,000 |
| 1983/03/17 | 276 | 277 | 271 | 277 | 297,000 |
| 1983/03/16 | 281 | 282 | 270 | 271 | 572,000 |
| 1983/03/15 | 280 | 282 | 277 | 282 | 401,000 |
| 1983/03/14 | 282 | 288 | 277 | 278 | 397,000 |
| 1983/03/12 | 295 | 298 | 283 | 287 | 1,341,000 |
| 1983/03/11 | 282 | 293 | 281 | 293 | 1,761,000 |
| 1983/03/10 | 281 | 281 | 275 | 280 | 440,000 |
| 1983/03/09 | 278 | 280 | 274 | 280 | 480,000 |
| 1983/03/08 | 269 | 279 | 268 | 273 | 384,000 |
| 1983/03/07 | 272 | 278 | 269 | 269 | 422,000 |
| 1983/03/05 | 273 | 273 | 268 | 268 | 335,000 |
| 1983/03/04 | 265 | 277 | 258 | 268 | 1,566,000 |
| 1983/03/03 | 276 | 276 | 265 | 265 | 993,000 |
| 1983/03/02 | 272 | 280 | 270 | 271 | 380,000 |
| 1983/03/01 | 265 | 271 | 263 | 267 | 1,324,000 |
| 1983/02/28 | 274 | 279 | 273 | 277 | 692,000 |
| 1983/02/26 | 283 | 287 | 276 | 279 | 784,000 |
| 1983/02/25 | 286 | 298 | 283 | 285 | 1,222,000 |
| 1983/02/24 | 305 | 305 | 288 | 291 | 1,653,000 |
| 1983/02/23 | 288 | 300 | 286 | 300 | 1,878,000 |
| 1983/02/22 | 309 | 310 | 298 | 298 | 3,046,999 |
| 1983/02/21 | 309 | 315 | 304 | 304 | 9,372,998 |
| 1983/02/18 | 305 | 308 | 292 | 305 | 12,699,997 |
| 1983/02/17 | 285 | 294 | 278 | 288 | 4,156,999 |
| 1983/02/16 | 270 | 281 | 265 | 269 | 1,272,000 |
| 1983/02/15 | 263 | 280 | 262 | 262 | 843,000 |
| 1983/02/14 | 263 | 270 | 261 | 262 | 292,000 |
| 1983/02/12 | 261 | 267 | 258 | 260 | 974,000 |
| 1983/02/10 | 263 | 270 | 262 | 263 | 796,000 |
| 1983/02/09 | 276 | 280 | 261 | 261 | 1,068,000 |
| 1983/02/08 | 262 | 282 | 261 | 276 | 1,277,000 |
| 1983/02/07 | 258 | 263 | 258 | 262 | 257,000 |
| 1983/02/05 | 263 | 263 | 259 | 263 | 630,000 |
| 1983/02/04 | 266 | 272 | 258 | 263 | 1,003,000 |
| 1983/02/03 | 279 | 280 | 266 | 268 | 936,000 |
| 1983/02/02 | 283 | 290 | 276 | 284 | 843,000 |
| 1983/02/01 | 289 | 299 | 282 | 282 | 1,459,000 |
| 1983/01/31 | 295 | 295 | 282 | 288 | 1,369,000 |
| 1983/01/29 | 298 | 300 | 291 | 291 | 2,844,999 |
| 1983/01/28 | 297 | 302 | 288 | 295 | 7,933,998 |
| 1983/01/27 | 284 | 302 | 280 | 288 | 7,930,998 |
| 1983/01/26 | 277 | 286 | 273 | 280 | 2,195,000 |
| 1983/01/25 | 264 | 283 | 262 | 273 | 1,200,000 |
| 1983/01/24 | 272 | 278 | 269 | 272 | 667,000 |
| 1983/01/22 | 287 | 287 | 273 | 275 | 1,516,000 |
| 1983/01/21 | 268 | 280 | 268 | 277 | 1,101,000 |
| 1983/01/20 | 271 | 276 | 268 | 268 | 782,000 |
| 1983/01/19 | 282 | 289 | 271 | 271 | 1,706,000 |
| 1983/01/18 | 283 | 283 | 265 | 283 | 2,023,000 |
| 1983/01/17 | 290 | 291 | 276 | 279 | 1,455,000 |
| 1983/01/14 | 292 | 293 | 280 | 292 | 3,518,999 |
| 1983/01/13 | 305 | 306 | 291 | 292 | 19,149,996 |
| 1983/01/12 | 278 | 300 | 277 | 300 | 26,321,994 |
| 1983/01/11 | 280 | 280 | 269 | 274 | 8,870,998 |
| 1983/01/10 | 273 | 279 | 265 | 268 | 6,934,998 |
| 1983/01/08 | 268 | 268 | 260 | 267 | 1,729,000 |
| 1983/01/07 | 245 | 275 | 240 | 253 | 6,145,999 |
| 1983/01/06 | 253 | 253 | 246 | 248 | 689,000 |
| 1983/01/05 | 255 | 260 | 246 | 248 | 928,000 |
| 1983/01/04 | 243 | 254 | 243 | 253 | 308,000 |