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 |
|---|---|---|---|---|---|
| 1984/12/28 | 445 | 445 | 438 | 445 | 752,000 |
| 1984/12/27 | 434 | 445 | 426 | 428 | 2,634,999 |
| 1984/12/26 | 434 | 445 | 428 | 430 | 522,000 |
| 1984/12/25 | 442 | 449 | 439 | 439 | 233,000 |
| 1984/12/24 | 448 | 450 | 443 | 446 | 284,000 |
| 1984/12/22 | 450 | 450 | 437 | 448 | 371,000 |
| 1984/12/21 | 436 | 445 | 434 | 445 | 1,589,000 |
| 1984/12/20 | 439 | 445 | 436 | 438 | 540,000 |
| 1984/12/19 | 440 | 446 | 436 | 438 | 842,000 |
| 1984/12/18 | 443 | 450 | 443 | 448 | 211,000 |
| 1984/12/17 | 439 | 450 | 438 | 445 | 190,000 |
| 1984/12/15 | 438 | 442 | 438 | 438 | 150,000 |
| 1984/12/14 | 438 | 443 | 438 | 438 | 333,000 |
| 1984/12/13 | 445 | 445 | 438 | 438 | 474,000 |
| 1984/12/12 | 445 | 450 | 443 | 444 | 262,000 |
| 1984/12/11 | 450 | 454 | 442 | 447 | 396,000 |
| 1984/12/10 | 456 | 459 | 442 | 442 | 514,000 |
| 1984/12/07 | 459 | 459 | 449 | 453 | 628,000 |
| 1984/12/06 | 452 | 465 | 452 | 455 | 448,000 |
| 1984/12/05 | 456 | 464 | 452 | 452 | 422,000 |
| 1984/12/04 | 461 | 474 | 460 | 460 | 832,000 |
| 1984/12/03 | 455 | 465 | 450 | 461 | 978,000 |
| 1984/12/01 | 445 | 449 | 441 | 443 | 340,000 |
| 1984/11/30 | 465 | 465 | 445 | 450 | 565,000 |
| 1984/11/29 | 450 | 460 | 442 | 460 | 898,000 |
| 1984/11/28 | 447 | 447 | 442 | 446 | 1,064,000 |
| 1984/11/27 | 445 | 449 | 441 | 449 | 347,000 |
| 1984/11/26 | 452 | 455 | 444 | 445 | 784,000 |
| 1984/11/24 | 446 | 448 | 444 | 448 | 240,000 |
| 1984/11/22 | 450 | 454 | 447 | 448 | 229,000 |
| 1984/11/21 | 454 | 454 | 447 | 452 | 378,000 |
| 1984/11/20 | 452 | 455 | 444 | 444 | 387,000 |
| 1984/11/19 | 450 | 450 | 445 | 448 | 349,000 |
| 1984/11/17 | 450 | 454 | 443 | 451 | 362,000 |
| 1984/11/16 | 453 | 457 | 446 | 446 | 543,000 |
| 1984/11/15 | 470 | 471 | 452 | 453 | 915,000 |
| 1984/11/14 | 466 | 470 | 461 | 466 | 679,000 |
| 1984/11/13 | 469 | 472 | 461 | 461 | 628,000 |
| 1984/11/12 | 475 | 475 | 451 | 452 | 607,000 |
| 1984/11/09 | 475 | 480 | 465 | 471 | 1,411,000 |
| 1984/11/08 | 450 | 470 | 449 | 470 | 1,182,000 |
| 1984/11/07 | 465 | 466 | 450 | 450 | 1,406,000 |
| 1984/11/06 | 484 | 484 | 467 | 467 | 1,256,000 |
| 1984/11/05 | 485 | 488 | 471 | 475 | 1,262,000 |
| 1984/11/02 | 489 | 497 | 487 | 490 | 1,288,000 |
| 1984/11/01 | 495 | 498 | 488 | 494 | 1,258,000 |
| 1984/10/31 | 481 | 499 | 481 | 499 | 1,612,000 |
| 1984/10/30 | 499 | 499 | 483 | 486 | 864,000 |
| 1984/10/29 | 510 | 515 | 497 | 500 | 4,030,999 |
| 1984/10/27 | 506 | 506 | 493 | 493 | 1,728,000 |
| 1984/10/26 | 504 | 506 | 493 | 506 | 2,950,999 |
| 1984/10/25 | 510 | 510 | 497 | 505 | 3,860,999 |
| 1984/10/24 | 488 | 510 | 484 | 503 | 8,826,998 |
| 1984/10/23 | 483 | 488 | 479 | 483 | 3,284,999 |
| 1984/10/22 | 490 | 494 | 475 | 478 | 5,970,999 |
| 1984/10/20 | 467 | 487 | 466 | 483 | 6,225,999 |
| 1984/10/19 | 459 | 464 | 455 | 462 | 2,911,999 |
| 1984/10/18 | 459 | 460 | 445 | 455 | 1,612,000 |
| 1984/10/17 | 465 | 467 | 452 | 455 | 4,041,999 |
| 1984/10/16 | 441 | 460 | 440 | 460 | 3,754,999 |
| 1984/10/15 | 439 | 447 | 438 | 440 | 976,000 |
| 1984/10/12 | 449 | 449 | 437 | 444 | 1,632,000 |
| 1984/10/11 | 439 | 450 | 436 | 449 | 3,516,999 |
| 1984/10/09 | 422 | 442 | 420 | 440 | 3,213,999 |
| 1984/10/08 | 422 | 424 | 418 | 422 | 294,000 |
| 1984/10/06 | 424 | 425 | 412 | 412 | 870,000 |
| 1984/10/05 | 408 | 427 | 406 | 427 | 1,955,000 |
| 1984/10/04 | 410 | 417 | 408 | 408 | 594,000 |
| 1984/10/03 | 406 | 415 | 406 | 415 | 696,000 |
| 1984/10/02 | 418 | 423 | 411 | 411 | 938,000 |
| 1984/10/01 | 407 | 424 | 407 | 420 | 1,296,000 |
| 1984/09/29 | 400 | 410 | 400 | 410 | 693,000 |
| 1984/09/28 | 388 | 398 | 388 | 397 | 577,000 |
| 1984/09/27 | 391 | 395 | 387 | 387 | 869,000 |
| 1984/09/26 | 405 | 405 | 386 | 386 | 633,000 |
| 1984/09/25 | 400 | 401 | 398 | 398 | 215,000 |
| 1984/09/22 | 400 | 403 | 398 | 398 | 185,000 |
| 1984/09/21 | 405 | 409 | 398 | 398 | 553,000 |
| 1984/09/20 | 415 | 416 | 408 | 410 | 448,000 |
| 1984/09/19 | 411 | 415 | 408 | 409 | 420,000 |
| 1984/09/18 | 413 | 413 | 407 | 407 | 257,000 |
| 1984/09/17 | 413 | 422 | 408 | 408 | 458,000 |
| 1984/09/14 | 410 | 415 | 407 | 412 | 666,000 |
| 1984/09/13 | 413 | 413 | 402 | 402 | 810,000 |
| 1984/09/12 | 418 | 422 | 416 | 416 | 526,000 |
| 1984/09/11 | 424 | 424 | 420 | 423 | 374,000 |
| 1984/09/10 | 424 | 425 | 420 | 424 | 631,000 |
| 1984/09/07 | 429 | 430 | 425 | 425 | 373,000 |
| 1984/09/06 | 437 | 438 | 425 | 425 | 999,000 |
| 1984/09/05 | 425 | 432 | 418 | 432 | 1,018,000 |
| 1984/09/04 | 435 | 438 | 425 | 427 | 975,000 |
| 1984/09/03 | 429 | 443 | 428 | 438 | 1,108,000 |
| 1984/09/01 | 432 | 432 | 425 | 428 | 840,000 |
| 1984/08/31 | 437 | 437 | 426 | 427 | 1,435,000 |
| 1984/08/30 | 447 | 447 | 436 | 439 | 2,003,000 |
| 1984/08/29 | 450 | 457 | 443 | 444 | 6,567,999 |
| 1984/08/28 | 429 | 448 | 428 | 445 | 3,721,999 |
| 1984/08/27 | 435 | 437 | 425 | 427 | 2,290,999 |
| 1984/08/25 | 437 | 443 | 434 | 437 | 3,340,999 |
| 1984/08/24 | 433 | 446 | 431 | 439 | 10,420,998 |
| 1984/08/23 | 410 | 428 | 408 | 428 | 8,014,998 |
| 1984/08/22 | 410 | 413 | 396 | 398 | 1,254,000 |
| 1984/08/21 | 401 | 405 | 392 | 392 | 672,000 |
| 1984/08/20 | 409 | 414 | 405 | 405 | 857,000 |
| 1984/08/18 | 408 | 410 | 401 | 410 | 1,068,000 |
| 1984/08/17 | 413 | 419 | 402 | 410 | 2,807,999 |
| 1984/08/16 | 405 | 415 | 404 | 414 | 4,170,999 |
| 1984/08/15 | 389 | 404 | 389 | 395 | 1,480,000 |
| 1984/08/14 | 380 | 393 | 380 | 384 | 672,000 |
| 1984/08/13 | 387 | 389 | 375 | 375 | 425,000 |
| 1984/08/10 | 389 | 395 | 385 | 392 | 1,552,000 |
| 1984/08/09 | 404 | 408 | 385 | 385 | 1,966,000 |
| 1984/08/08 | 420 | 423 | 400 | 403 | 7,559,998 |
| 1984/08/07 | 393 | 408 | 391 | 405 | 6,558,999 |
| 1984/08/06 | 380 | 402 | 380 | 388 | 3,112,999 |
| 1984/08/04 | 388 | 395 | 381 | 385 | 1,799,000 |
| 1984/08/03 | 365 | 404 | 360 | 393 | 5,794,999 |
| 1984/08/02 | 355 | 373 | 351 | 365 | 3,045,999 |
| 1984/08/01 | 320 | 363 | 316 | 341 | 2,222,000 |
| 1984/07/31 | 300 | 320 | 296 | 315 | 469,000 |
| 1984/07/30 | 305 | 310 | 301 | 302 | 80,000 |
| 1984/07/28 | 312 | 315 | 308 | 315 | 76,000 |
| 1984/07/27 | 320 | 320 | 316 | 316 | 95,000 |
| 1984/07/26 | 320 | 320 | 315 | 316 | 80,000 |
| 1984/07/25 | 320 | 320 | 314 | 319 | 122,000 |
| 1984/07/24 | 309 | 320 | 300 | 306 | 160,000 |
| 1984/07/23 | 335 | 335 | 310 | 310 | 145,000 |
| 1984/07/21 | 335 | 335 | 330 | 330 | 43,000 |
| 1984/07/20 | 330 | 330 | 330 | 330 | 91,000 |
| 1984/07/19 | 339 | 339 | 334 | 334 | 164,000 |
| 1984/07/18 | 345 | 345 | 336 | 337 | 116,000 |
| 1984/07/17 | 346 | 350 | 345 | 345 | 131,000 |
| 1984/07/16 | 343 | 355 | 338 | 347 | 107,000 |
| 1984/07/13 | 342 | 342 | 337 | 337 | 104,000 |
| 1984/07/12 | 337 | 346 | 336 | 337 | 195,000 |
| 1984/07/11 | 339 | 340 | 336 | 337 | 69,000 |
| 1984/07/10 | 341 | 341 | 335 | 336 | 173,000 |
| 1984/07/09 | 340 | 345 | 338 | 341 | 79,000 |
| 1984/07/07 | 344 | 345 | 340 | 340 | 109,000 |
| 1984/07/06 | 340 | 340 | 337 | 340 | 179,000 |
| 1984/07/05 | 345 | 346 | 338 | 339 | 89,000 |
| 1984/07/04 | 340 | 350 | 337 | 350 | 142,000 |
| 1984/07/03 | 346 | 346 | 340 | 340 | 84,000 |
| 1984/07/02 | 345 | 347 | 340 | 345 | 142,000 |
| 1984/06/30 | 347 | 347 | 344 | 345 | 97,000 |
| 1984/06/29 | 345 | 348 | 341 | 347 | 202,000 |
| 1984/06/28 | 341 | 342 | 340 | 340 | 198,000 |
| 1984/06/27 | 343 | 348 | 340 | 340 | 163,000 |
| 1984/06/26 | 343 | 349 | 341 | 342 | 65,000 |
| 1984/06/25 | 340 | 344 | 340 | 341 | 103,000 |
| 1984/06/23 | 342 | 348 | 340 | 340 | 86,000 |
| 1984/06/22 | 345 | 350 | 341 | 350 | 123,000 |
| 1984/06/21 | 348 | 350 | 345 | 350 | 163,000 |
| 1984/06/20 | 343 | 355 | 343 | 350 | 172,000 |
| 1984/06/19 | 350 | 350 | 344 | 344 | 109,000 |
| 1984/06/18 | 344 | 349 | 344 | 345 | 95,000 |
| 1984/06/16 | 343 | 349 | 342 | 349 | 72,000 |
| 1984/06/15 | 343 | 349 | 341 | 343 | 177,000 |
| 1984/06/14 | 349 | 359 | 349 | 349 | 110,000 |
| 1984/06/13 | 356 | 362 | 350 | 350 | 178,000 |
| 1984/06/12 | 356 | 365 | 356 | 360 | 291,000 |
| 1984/06/11 | 360 | 363 | 357 | 362 | 97,000 |
| 1984/06/08 | 365 | 369 | 356 | 360 | 357,000 |
| 1984/06/07 | 348 | 363 | 348 | 363 | 193,000 |
| 1984/06/06 | 356 | 359 | 346 | 349 | 275,000 |
| 1984/06/05 | 346 | 369 | 346 | 365 | 341,000 |
| 1984/06/04 | 340 | 345 | 338 | 341 | 234,000 |
| 1984/06/02 | 341 | 347 | 339 | 340 | 271,000 |
| 1984/06/01 | 340 | 344 | 336 | 336 | 279,000 |
| 1984/05/31 | 350 | 352 | 335 | 335 | 620,000 |
| 1984/05/30 | 352 | 356 | 351 | 352 | 171,000 |
| 1984/05/29 | 361 | 365 | 355 | 362 | 273,000 |
| 1984/05/28 | 366 | 367 | 361 | 365 | 192,000 |
| 1984/05/26 | 365 | 369 | 363 | 363 | 229,000 |
| 1984/05/25 | 380 | 380 | 363 | 370 | 1,387,000 |
| 1984/05/24 | 341 | 395 | 341 | 390 | 1,217,000 |
| 1984/05/23 | 341 | 345 | 341 | 342 | 292,000 |
| 1984/05/22 | 350 | 356 | 349 | 350 | 153,000 |
| 1984/05/21 | 360 | 375 | 357 | 357 | 149,000 |
| 1984/05/19 | 349 | 360 | 349 | 360 | 126,000 |
| 1984/05/18 | 354 | 358 | 351 | 352 | 281,000 |
| 1984/05/17 | 375 | 379 | 360 | 364 | 278,000 |
| 1984/05/16 | 368 | 378 | 365 | 365 | 295,000 |
| 1984/05/15 | 366 | 370 | 366 | 367 | 205,000 |
| 1984/05/14 | 375 | 375 | 365 | 370 | 199,000 |
| 1984/05/11 | 377 | 377 | 372 | 375 | 218,000 |
| 1984/05/10 | 377 | 377 | 367 | 375 | 729,000 |
| 1984/05/09 | 376 | 380 | 376 | 379 | 218,000 |
| 1984/05/08 | 381 | 381 | 376 | 376 | 304,000 |
| 1984/05/07 | 386 | 387 | 382 | 382 | 193,000 |
| 1984/05/04 | 381 | 389 | 380 | 382 | 229,000 |
| 1984/05/02 | 375 | 390 | 370 | 389 | 471,000 |
| 1984/05/01 | 381 | 385 | 376 | 378 | 287,000 |
| 1984/04/28 | 376 | 380 | 375 | 380 | 499,000 |
| 1984/04/27 | 376 | 380 | 375 | 376 | 478,000 |
| 1984/04/26 | 391 | 391 | 375 | 375 | 675,000 |
| 1984/04/25 | 390 | 395 | 387 | 390 | 853,000 |
| 1984/04/24 | 387 | 392 | 386 | 390 | 240,000 |
| 1984/04/23 | 388 | 390 | 386 | 387 | 349,000 |
| 1984/04/21 | 390 | 393 | 388 | 389 | 220,000 |
| 1984/04/20 | 388 | 390 | 387 | 390 | 371,000 |
| 1984/04/19 | 402 | 403 | 390 | 390 | 721,000 |
| 1984/04/18 | 399 | 403 | 393 | 402 | 491,000 |
| 1984/04/17 | 403 | 409 | 395 | 399 | 745,000 |
| 1984/04/16 | 400 | 408 | 400 | 408 | 408,000 |
| 1984/04/13 | 397 | 399 | 385 | 392 | 1,163,000 |
| 1984/04/12 | 410 | 417 | 400 | 400 | 966,000 |
| 1984/04/11 | 413 | 414 | 407 | 408 | 1,517,000 |
| 1984/04/10 | 418 | 424 | 410 | 415 | 2,445,999 |
| 1984/04/09 | 407 | 415 | 406 | 408 | 1,269,000 |
| 1984/04/07 | 420 | 420 | 406 | 406 | 1,842,000 |
| 1984/04/06 | 433 | 440 | 415 | 415 | 6,558,999 |
| 1984/04/05 | 432 | 443 | 427 | 443 | 16,252,996 |
| 1984/04/04 | 395 | 405 | 386 | 402 | 4,953,999 |
| 1984/04/03 | 387 | 400 | 383 | 388 | 6,482,999 |
| 1984/04/02 | 390 | 393 | 380 | 382 | 2,381,999 |
| 1984/03/31 | 382 | 395 | 381 | 385 | 4,187,999 |
| 1984/03/30 | 362 | 380 | 361 | 377 | 1,701,000 |
| 1984/03/29 | 366 | 369 | 357 | 357 | 563,000 |
| 1984/03/28 | 359 | 369 | 357 | 364 | 999,000 |
| 1984/03/27 | 371 | 373 | 358 | 360 | 762,000 |
| 1984/03/26 | 375 | 375 | 368 | 370 | 538,000 |
| 1984/03/24 | 370 | 370 | 365 | 370 | 611,000 |
| 1984/03/23 | 370 | 373 | 365 | 368 | 1,231,000 |
| 1984/03/22 | 380 | 380 | 370 | 370 | 1,127,000 |
| 1984/03/21 | 384 | 385 | 371 | 376 | 1,536,000 |
| 1984/03/19 | 378 | 388 | 375 | 382 | 4,227,999 |
| 1984/03/17 | 363 | 375 | 361 | 373 | 1,080,000 |
| 1984/03/16 | 356 | 364 | 356 | 359 | 712,000 |
| 1984/03/15 | 370 | 372 | 355 | 355 | 1,057,000 |
| 1984/03/14 | 368 | 370 | 364 | 370 | 1,398,000 |
| 1984/03/13 | 367 | 375 | 361 | 364 | 2,523,999 |
| 1984/03/12 | 359 | 365 | 358 | 364 | 1,302,000 |
| 1984/03/09 | 358 | 359 | 353 | 358 | 653,000 |
| 1984/03/08 | 358 | 360 | 353 | 353 | 377,000 |
| 1984/03/07 | 362 | 362 | 356 | 359 | 983,000 |
| 1984/03/06 | 354 | 358 | 350 | 352 | 746,000 |
| 1984/03/05 | 352 | 360 | 352 | 353 | 590,000 |
| 1984/03/03 | 356 | 360 | 349 | 353 | 634,000 |
| 1984/03/02 | 363 | 366 | 357 | 360 | 934,000 |
| 1984/03/01 | 375 | 375 | 359 | 361 | 3,126,999 |
| 1984/02/29 | 367 | 377 | 364 | 370 | 3,317,999 |
| 1984/02/28 | 375 | 383 | 371 | 372 | 6,642,999 |
| 1984/02/27 | 377 | 381 | 371 | 377 | 14,071,997 |
| 1984/02/25 | 340 | 365 | 336 | 360 | 3,289,999 |
| 1984/02/24 | 337 | 338 | 330 | 338 | 1,015,000 |
| 1984/02/23 | 328 | 333 | 323 | 332 | 698,000 |
| 1984/02/22 | 334 | 339 | 323 | 323 | 489,000 |
| 1984/02/21 | 325 | 332 | 325 | 330 | 493,000 |
| 1984/02/20 | 327 | 332 | 325 | 325 | 310,000 |
| 1984/02/18 | 332 | 332 | 322 | 322 | 435,000 |
| 1984/02/17 | 325 | 334 | 322 | 329 | 702,000 |
| 1984/02/16 | 324 | 330 | 321 | 328 | 478,000 |
| 1984/02/15 | 333 | 333 | 326 | 328 | 410,000 |
| 1984/02/14 | 340 | 340 | 322 | 328 | 564,000 |
| 1984/02/13 | 341 | 343 | 336 | 336 | 317,000 |
| 1984/02/10 | 340 | 342 | 336 | 336 | 786,000 |
| 1984/02/09 | 344 | 352 | 340 | 340 | 1,933,000 |
| 1984/02/08 | 352 | 356 | 341 | 343 | 3,724,999 |
| 1984/02/07 | 350 | 357 | 343 | 348 | 4,674,999 |
| 1984/02/06 | 344 | 347 | 341 | 346 | 2,925,999 |
| 1984/02/04 | 345 | 345 | 340 | 340 | 2,183,000 |
| 1984/02/03 | 340 | 346 | 337 | 343 | 4,239,999 |
| 1984/02/02 | 330 | 335 | 328 | 334 | 1,386,000 |
| 1984/02/01 | 333 | 333 | 327 | 328 | 1,376,000 |
| 1984/01/31 | 336 | 336 | 326 | 330 | 1,461,000 |
| 1984/01/30 | 325 | 331 | 320 | 331 | 893,000 |
| 1984/01/28 | 325 | 325 | 320 | 320 | 487,000 |
| 1984/01/27 | 314 | 322 | 314 | 315 | 370,000 |
| 1984/01/26 | 316 | 319 | 312 | 313 | 188,000 |
| 1984/01/25 | 320 | 323 | 311 | 311 | 486,000 |
| 1984/01/24 | 320 | 323 | 318 | 318 | 130,000 |
| 1984/01/23 | 320 | 327 | 318 | 319 | 212,000 |
| 1984/01/21 | 323 | 323 | 316 | 316 | 177,000 |
| 1984/01/20 | 328 | 328 | 320 | 320 | 264,000 |
| 1984/01/19 | 332 | 333 | 320 | 325 | 579,000 |
| 1984/01/18 | 325 | 334 | 323 | 334 | 891,000 |
| 1984/01/17 | 329 | 330 | 321 | 321 | 322,000 |
| 1984/01/13 | 326 | 326 | 316 | 326 | 464,000 |
| 1984/01/12 | 325 | 329 | 320 | 327 | 399,000 |
| 1984/01/11 | 318 | 330 | 313 | 330 | 598,000 |
| 1984/01/10 | 322 | 322 | 313 | 313 | 522,000 |
| 1984/01/09 | 306 | 318 | 306 | 317 | 312,000 |
| 1984/01/07 | 310 | 313 | 309 | 309 | 101,000 |
| 1984/01/06 | 315 | 315 | 310 | 310 | 255,000 |
| 1984/01/05 | 314 | 314 | 310 | 311 | 264,000 |
| 1984/01/04 | 317 | 317 | 308 | 314 | 174,000 |