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 |
|---|---|---|---|---|---|
| 1985/12/28 | 350 | 350 | 338 | 340 | 273,000 |
| 1985/12/27 | 350 | 355 | 349 | 349 | 165,000 |
| 1985/12/26 | 345 | 354 | 344 | 344 | 149,000 |
| 1985/12/25 | 340 | 350 | 340 | 346 | 175,000 |
| 1985/12/24 | 344 | 344 | 332 | 332 | 194,000 |
| 1985/12/23 | 335 | 344 | 333 | 340 | 120,000 |
| 1985/12/21 | 331 | 335 | 330 | 330 | 77,000 |
| 1985/12/20 | 340 | 344 | 331 | 332 | 200,000 |
| 1985/12/19 | 342 | 348 | 340 | 340 | 145,000 |
| 1985/12/18 | 346 | 350 | 345 | 345 | 104,000 |
| 1985/12/17 | 350 | 352 | 348 | 350 | 116,000 |
| 1985/12/16 | 350 | 352 | 349 | 352 | 127,000 |
| 1985/12/13 | 349 | 354 | 347 | 348 | 233,000 |
| 1985/12/12 | 345 | 349 | 344 | 349 | 274,000 |
| 1985/12/11 | 341 | 345 | 340 | 344 | 155,000 |
| 1985/12/10 | 344 | 345 | 340 | 340 | 90,000 |
| 1985/12/09 | 343 | 347 | 340 | 345 | 93,000 |
| 1985/12/07 | 346 | 349 | 341 | 341 | 269,000 |
| 1985/12/06 | 330 | 341 | 330 | 341 | 504,000 |
| 1985/12/05 | 322 | 333 | 322 | 330 | 161,000 |
| 1985/12/04 | 322 | 324 | 320 | 320 | 132,000 |
| 1985/12/03 | 320 | 325 | 320 | 325 | 126,000 |
| 1985/12/02 | 320 | 325 | 320 | 323 | 113,000 |
| 1985/11/30 | 320 | 325 | 320 | 325 | 98,000 |
| 1985/11/29 | 321 | 325 | 320 | 320 | 99,000 |
| 1985/11/28 | 320 | 329 | 315 | 326 | 139,000 |
| 1985/11/27 | 320 | 320 | 315 | 318 | 307,000 |
| 1985/11/26 | 324 | 325 | 318 | 318 | 234,000 |
| 1985/11/25 | 324 | 325 | 322 | 323 | 196,000 |
| 1985/11/22 | 326 | 329 | 321 | 321 | 128,000 |
| 1985/11/21 | 330 | 333 | 329 | 332 | 81,000 |
| 1985/11/20 | 334 | 334 | 330 | 330 | 58,000 |
| 1985/11/19 | 335 | 335 | 332 | 334 | 52,000 |
| 1985/11/18 | 332 | 332 | 330 | 332 | 143,000 |
| 1985/11/16 | 329 | 332 | 329 | 329 | 83,000 |
| 1985/11/15 | 332 | 332 | 330 | 330 | 45,000 |
| 1985/11/14 | 332 | 332 | 328 | 330 | 76,000 |
| 1985/11/13 | 335 | 339 | 335 | 335 | 58,000 |
| 1985/11/12 | 339 | 340 | 335 | 335 | 52,000 |
| 1985/11/11 | 340 | 340 | 339 | 339 | 47,000 |
| 1985/11/08 | 332 | 337 | 331 | 335 | 108,000 |
| 1985/11/07 | 339 | 339 | 332 | 333 | 132,000 |
| 1985/11/06 | 340 | 343 | 331 | 331 | 95,000 |
| 1985/11/05 | 335 | 335 | 331 | 335 | 79,000 |
| 1985/11/02 | 331 | 334 | 330 | 330 | 148,000 |
| 1985/11/01 | 341 | 341 | 333 | 335 | 172,000 |
| 1985/10/31 | 353 | 354 | 346 | 346 | 55,000 |
| 1985/10/30 | 349 | 354 | 346 | 349 | 141,000 |
| 1985/10/29 | 340 | 347 | 339 | 346 | 137,000 |
| 1985/10/28 | 339 | 345 | 337 | 345 | 42,000 |
| 1985/10/26 | 331 | 334 | 328 | 329 | 207,000 |
| 1985/10/25 | 348 | 348 | 333 | 333 | 184,000 |
| 1985/10/24 | 341 | 343 | 326 | 343 | 268,000 |
| 1985/10/23 | 349 | 349 | 341 | 341 | 132,000 |
| 1985/10/22 | 355 | 356 | 348 | 348 | 88,000 |
| 1985/10/21 | 351 | 357 | 351 | 352 | 35,000 |
| 1985/10/19 | 350 | 352 | 350 | 350 | 126,000 |
| 1985/10/18 | 354 | 358 | 348 | 351 | 147,000 |
| 1985/10/17 | 344 | 354 | 341 | 354 | 341,000 |
| 1985/10/16 | 345 | 345 | 341 | 341 | 38,000 |
| 1985/10/15 | 340 | 345 | 340 | 345 | 82,000 |
| 1985/10/14 | 335 | 344 | 334 | 342 | 100,000 |
| 1985/10/11 | 333 | 338 | 330 | 331 | 182,000 |
| 1985/10/09 | 339 | 340 | 338 | 338 | 106,000 |
| 1985/10/08 | 334 | 345 | 334 | 340 | 146,000 |
| 1985/10/07 | 333 | 335 | 333 | 333 | 51,000 |
| 1985/10/05 | 330 | 332 | 330 | 332 | 78,000 |
| 1985/10/04 | 328 | 333 | 328 | 331 | 140,000 |
| 1985/10/03 | 337 | 337 | 330 | 330 | 88,000 |
| 1985/10/02 | 331 | 335 | 330 | 333 | 83,000 |
| 1985/10/01 | 332 | 335 | 326 | 328 | 154,000 |
| 1985/09/30 | 330 | 335 | 329 | 332 | 116,000 |
| 1985/09/28 | 318 | 329 | 318 | 326 | 89,000 |
| 1985/09/27 | 335 | 340 | 317 | 318 | 335,000 |
| 1985/09/26 | 335 | 341 | 335 | 335 | 296,000 |
| 1985/09/25 | 355 | 360 | 350 | 355 | 105,000 |
| 1985/09/24 | 355 | 363 | 355 | 356 | 714,000 |
| 1985/09/21 | 353 | 355 | 351 | 352 | 68,000 |
| 1985/09/20 | 350 | 352 | 348 | 352 | 215,000 |
| 1985/09/19 | 350 | 353 | 350 | 350 | 46,000 |
| 1985/09/18 | 356 | 356 | 350 | 350 | 173,000 |
| 1985/09/17 | 355 | 359 | 355 | 358 | 151,000 |
| 1985/09/13 | 356 | 356 | 355 | 355 | 76,000 |
| 1985/09/12 | 356 | 357 | 356 | 357 | 99,000 |
| 1985/09/11 | 358 | 363 | 356 | 356 | 100,000 |
| 1985/09/10 | 356 | 364 | 356 | 362 | 93,000 |
| 1985/09/09 | 355 | 360 | 355 | 355 | 54,000 |
| 1985/09/07 | 360 | 363 | 357 | 363 | 47,000 |
| 1985/09/06 | 362 | 365 | 360 | 361 | 96,000 |
| 1985/09/05 | 370 | 370 | 366 | 366 | 141,000 |
| 1985/09/04 | 376 | 380 | 374 | 375 | 81,000 |
| 1985/09/03 | 380 | 380 | 376 | 376 | 58,000 |
| 1985/09/02 | 371 | 376 | 371 | 376 | 70,000 |
| 1985/08/31 | 370 | 375 | 370 | 371 | 140,000 |
| 1985/08/30 | 376 | 380 | 366 | 380 | 1,015,000 |
| 1985/08/29 | 376 | 380 | 375 | 375 | 97,000 |
| 1985/08/28 | 374 | 380 | 374 | 376 | 181,000 |
| 1985/08/27 | 380 | 380 | 375 | 375 | 106,000 |
| 1985/08/26 | 377 | 385 | 376 | 380 | 51,000 |
| 1985/08/24 | 375 | 377 | 375 | 377 | 127,000 |
| 1985/08/23 | 376 | 380 | 374 | 374 | 115,000 |
| 1985/08/22 | 375 | 379 | 372 | 375 | 219,000 |
| 1985/08/21 | 387 | 390 | 375 | 378 | 180,000 |
| 1985/08/20 | 379 | 388 | 379 | 387 | 73,000 |
| 1985/08/19 | 390 | 390 | 380 | 387 | 119,000 |
| 1985/08/17 | 394 | 398 | 385 | 385 | 187,000 |
| 1985/08/16 | 371 | 390 | 371 | 390 | 101,000 |
| 1985/08/15 | 373 | 375 | 370 | 370 | 78,000 |
| 1985/08/14 | 372 | 375 | 372 | 374 | 47,000 |
| 1985/08/13 | 372 | 374 | 371 | 371 | 170,000 |
| 1985/08/12 | 372 | 375 | 372 | 372 | 110,000 |
| 1985/08/09 | 374 | 378 | 372 | 372 | 120,000 |
| 1985/08/08 | 375 | 378 | 371 | 371 | 195,000 |
| 1985/08/07 | 380 | 385 | 375 | 376 | 161,000 |
| 1985/08/06 | 388 | 390 | 385 | 385 | 58,000 |
| 1985/08/05 | 395 | 395 | 389 | 390 | 44,000 |
| 1985/08/03 | 392 | 396 | 389 | 396 | 98,000 |
| 1985/08/02 | 394 | 403 | 394 | 396 | 165,000 |
| 1985/08/01 | 391 | 403 | 386 | 393 | 252,000 |
| 1985/07/31 | 382 | 392 | 380 | 386 | 293,000 |
| 1985/07/30 | 371 | 385 | 371 | 377 | 264,000 |
| 1985/07/29 | 390 | 390 | 371 | 371 | 324,000 |
| 1985/07/27 | 391 | 396 | 390 | 390 | 135,000 |
| 1985/07/26 | 405 | 407 | 398 | 400 | 214,000 |
| 1985/07/25 | 408 | 410 | 405 | 407 | 395,000 |
| 1985/07/24 | 419 | 419 | 408 | 410 | 76,000 |
| 1985/07/23 | 408 | 428 | 408 | 414 | 370,000 |
| 1985/07/22 | 409 | 414 | 408 | 408 | 66,000 |
| 1985/07/20 | 409 | 413 | 408 | 408 | 101,000 |
| 1985/07/19 | 412 | 413 | 408 | 408 | 120,000 |
| 1985/07/18 | 416 | 416 | 412 | 412 | 59,000 |
| 1985/07/17 | 419 | 419 | 411 | 411 | 134,000 |
| 1985/07/16 | 408 | 415 | 408 | 411 | 248,000 |
| 1985/07/15 | 408 | 410 | 408 | 410 | 278,000 |
| 1985/07/12 | 412 | 420 | 412 | 415 | 275,000 |
| 1985/07/11 | 422 | 425 | 417 | 418 | 380,000 |
| 1985/07/10 | 437 | 437 | 425 | 425 | 158,000 |
| 1985/07/09 | 428 | 438 | 425 | 432 | 126,000 |
| 1985/07/08 | 433 | 435 | 422 | 423 | 154,000 |
| 1985/07/06 | 438 | 439 | 430 | 430 | 89,000 |
| 1985/07/05 | 434 | 437 | 430 | 437 | 447,000 |
| 1985/07/04 | 436 | 441 | 430 | 435 | 281,000 |
| 1985/07/03 | 456 | 457 | 440 | 441 | 981,000 |
| 1985/07/02 | 440 | 462 | 431 | 458 | 4,636,999 |
| 1985/07/01 | 417 | 431 | 417 | 430 | 386,000 |
| 1985/06/29 | 412 | 422 | 412 | 422 | 56,000 |
| 1985/06/28 | 423 | 423 | 413 | 415 | 178,000 |
| 1985/06/27 | 425 | 425 | 414 | 418 | 81,000 |
| 1985/06/26 | 415 | 425 | 414 | 420 | 252,000 |
| 1985/06/25 | 420 | 422 | 412 | 420 | 307,000 |
| 1985/06/24 | 421 | 424 | 418 | 424 | 101,000 |
| 1985/06/22 | 414 | 419 | 410 | 411 | 101,000 |
| 1985/06/21 | 417 | 417 | 408 | 408 | 207,000 |
| 1985/06/20 | 423 | 425 | 411 | 412 | 193,000 |
| 1985/06/19 | 425 | 430 | 420 | 425 | 463,000 |
| 1985/06/18 | 420 | 425 | 418 | 420 | 187,000 |
| 1985/06/17 | 420 | 420 | 413 | 418 | 681,000 |
| 1985/06/15 | 416 | 420 | 415 | 418 | 19,000 |
| 1985/06/14 | 420 | 420 | 415 | 415 | 196,000 |
| 1985/06/13 | 425 | 429 | 420 | 421 | 142,000 |
| 1985/06/12 | 432 | 435 | 427 | 427 | 355,000 |
| 1985/06/11 | 425 | 427 | 422 | 425 | 177,000 |
| 1985/06/10 | 415 | 429 | 414 | 420 | 259,000 |
| 1985/06/07 | 416 | 419 | 413 | 414 | 253,000 |
| 1985/06/06 | 414 | 416 | 412 | 412 | 383,000 |
| 1985/06/05 | 414 | 415 | 410 | 414 | 167,000 |
| 1985/06/04 | 403 | 415 | 403 | 410 | 123,000 |
| 1985/06/03 | 413 | 415 | 408 | 408 | 244,000 |
| 1985/06/01 | 415 | 418 | 415 | 415 | 140,000 |
| 1985/05/31 | 417 | 418 | 415 | 418 | 310,000 |
| 1985/05/30 | 425 | 425 | 417 | 418 | 208,000 |
| 1985/05/29 | 419 | 426 | 417 | 423 | 606,000 |
| 1985/05/28 | 419 | 425 | 419 | 420 | 125,000 |
| 1985/05/27 | 429 | 429 | 419 | 421 | 94,000 |
| 1985/05/25 | 417 | 419 | 417 | 419 | 204,000 |
| 1985/05/24 | 420 | 422 | 418 | 418 | 354,000 |
| 1985/05/23 | 425 | 425 | 421 | 421 | 81,000 |
| 1985/05/22 | 426 | 428 | 422 | 422 | 158,000 |
| 1985/05/21 | 426 | 432 | 426 | 427 | 176,000 |
| 1985/05/20 | 429 | 440 | 428 | 430 | 176,000 |
| 1985/05/18 | 425 | 430 | 422 | 425 | 163,000 |
| 1985/05/17 | 420 | 426 | 420 | 420 | 196,000 |
| 1985/05/16 | 420 | 420 | 416 | 417 | 146,000 |
| 1985/05/15 | 422 | 423 | 420 | 420 | 138,000 |
| 1985/05/14 | 425 | 430 | 423 | 423 | 288,000 |
| 1985/05/13 | 433 | 434 | 425 | 425 | 231,000 |
| 1985/05/10 | 430 | 434 | 428 | 430 | 263,000 |
| 1985/05/09 | 428 | 433 | 427 | 432 | 197,000 |
| 1985/05/08 | 436 | 436 | 426 | 426 | 192,000 |
| 1985/05/07 | 436 | 439 | 433 | 437 | 256,000 |
| 1985/05/04 | 432 | 433 | 427 | 428 | 275,000 |
| 1985/05/02 | 435 | 435 | 430 | 434 | 206,000 |
| 1985/05/01 | 438 | 441 | 435 | 440 | 642,000 |
| 1985/04/30 | 430 | 430 | 425 | 426 | 143,000 |
| 1985/04/27 | 416 | 435 | 416 | 435 | 503,000 |
| 1985/04/26 | 415 | 419 | 411 | 415 | 1,059,000 |
| 1985/04/25 | 415 | 420 | 411 | 420 | 803,000 |
| 1985/04/24 | 418 | 420 | 415 | 415 | 906,000 |
| 1985/04/23 | 424 | 434 | 421 | 421 | 532,000 |
| 1985/04/22 | 417 | 426 | 417 | 426 | 346,000 |
| 1985/04/20 | 420 | 425 | 420 | 422 | 310,000 |
| 1985/04/19 | 421 | 428 | 421 | 425 | 259,000 |
| 1985/04/18 | 436 | 436 | 416 | 420 | 562,000 |
| 1985/04/17 | 430 | 435 | 425 | 430 | 647,000 |
| 1985/04/16 | 438 | 440 | 421 | 435 | 408,000 |
| 1985/04/15 | 437 | 444 | 437 | 437 | 190,000 |
| 1985/04/12 | 448 | 448 | 442 | 442 | 363,000 |
| 1985/04/11 | 449 | 449 | 440 | 445 | 442,000 |
| 1985/04/10 | 440 | 452 | 440 | 450 | 895,000 |
| 1985/04/09 | 432 | 435 | 430 | 430 | 205,000 |
| 1985/04/08 | 428 | 438 | 428 | 432 | 142,000 |
| 1985/04/06 | 425 | 430 | 425 | 428 | 150,000 |
| 1985/04/05 | 430 | 435 | 426 | 427 | 158,000 |
| 1985/04/04 | 433 | 440 | 426 | 426 | 471,000 |
| 1985/04/03 | 431 | 439 | 424 | 432 | 159,000 |
| 1985/04/02 | 432 | 432 | 428 | 432 | 122,000 |
| 1985/04/01 | 443 | 443 | 429 | 430 | 289,000 |
| 1985/03/30 | 438 | 443 | 434 | 443 | 92,000 |
| 1985/03/29 | 436 | 442 | 433 | 433 | 210,000 |
| 1985/03/28 | 440 | 445 | 435 | 443 | 391,000 |
| 1985/03/27 | 438 | 445 | 435 | 435 | 392,000 |
| 1985/03/26 | 434 | 442 | 429 | 433 | 1,056,000 |
| 1985/03/25 | 430 | 440 | 428 | 429 | 104,000 |
| 1985/03/23 | 435 | 436 | 426 | 432 | 275,000 |
| 1985/03/22 | 446 | 450 | 427 | 440 | 602,000 |
| 1985/03/20 | 443 | 447 | 437 | 445 | 1,257,000 |
| 1985/03/19 | 420 | 427 | 415 | 420 | 719,000 |
| 1985/03/18 | 414 | 415 | 411 | 415 | 279,000 |
| 1985/03/16 | 408 | 415 | 408 | 410 | 133,000 |
| 1985/03/15 | 410 | 410 | 408 | 408 | 344,000 |
| 1985/03/14 | 417 | 418 | 409 | 410 | 417,000 |
| 1985/03/13 | 420 | 423 | 418 | 420 | 168,000 |
| 1985/03/12 | 421 | 426 | 417 | 420 | 141,000 |
| 1985/03/11 | 430 | 430 | 420 | 420 | 126,000 |
| 1985/03/08 | 431 | 434 | 426 | 430 | 154,000 |
| 1985/03/07 | 419 | 428 | 418 | 426 | 194,000 |
| 1985/03/06 | 432 | 432 | 416 | 424 | 408,000 |
| 1985/03/05 | 432 | 437 | 420 | 432 | 265,000 |
| 1985/03/04 | 429 | 434 | 429 | 430 | 275,000 |
| 1985/03/02 | 440 | 441 | 420 | 429 | 458,000 |
| 1985/03/01 | 416 | 444 | 414 | 441 | 1,518,000 |
| 1985/02/28 | 421 | 429 | 414 | 419 | 629,000 |
| 1985/02/27 | 429 | 435 | 425 | 426 | 299,000 |
| 1985/02/26 | 439 | 439 | 427 | 434 | 395,000 |
| 1985/02/25 | 436 | 438 | 430 | 435 | 351,000 |
| 1985/02/23 | 431 | 435 | 430 | 431 | 211,000 |
| 1985/02/22 | 430 | 436 | 430 | 431 | 238,000 |
| 1985/02/21 | 433 | 438 | 430 | 430 | 438,000 |
| 1985/02/20 | 439 | 447 | 433 | 433 | 403,000 |
| 1985/02/19 | 447 | 450 | 436 | 438 | 205,000 |
| 1985/02/18 | 455 | 456 | 442 | 442 | 251,000 |
| 1985/02/16 | 459 | 460 | 450 | 450 | 264,000 |
| 1985/02/15 | 468 | 469 | 459 | 459 | 510,000 |
| 1985/02/14 | 472 | 475 | 452 | 458 | 843,000 |
| 1985/02/13 | 475 | 475 | 468 | 472 | 1,685,000 |
| 1985/02/12 | 454 | 469 | 454 | 467 | 951,000 |
| 1985/02/08 | 459 | 459 | 450 | 459 | 633,000 |
| 1985/02/07 | 446 | 455 | 446 | 450 | 539,000 |
| 1985/02/06 | 440 | 445 | 437 | 443 | 465,000 |
| 1985/02/05 | 445 | 450 | 436 | 440 | 310,000 |
| 1985/02/04 | 459 | 463 | 448 | 450 | 633,000 |
| 1985/02/02 | 456 | 459 | 450 | 459 | 640,000 |
| 1985/02/01 | 450 | 458 | 450 | 454 | 866,000 |
| 1985/01/31 | 455 | 460 | 442 | 442 | 1,321,000 |
| 1985/01/30 | 446 | 450 | 440 | 450 | 578,000 |
| 1985/01/29 | 430 | 445 | 426 | 441 | 900,000 |
| 1985/01/28 | 440 | 440 | 432 | 435 | 136,000 |
| 1985/01/26 | 430 | 445 | 430 | 445 | 182,000 |
| 1985/01/25 | 436 | 436 | 431 | 435 | 330,000 |
| 1985/01/24 | 437 | 444 | 434 | 444 | 361,000 |
| 1985/01/23 | 443 | 446 | 435 | 437 | 234,000 |
| 1985/01/22 | 445 | 446 | 440 | 440 | 294,000 |
| 1985/01/21 | 445 | 448 | 443 | 446 | 276,000 |
| 1985/01/19 | 445 | 448 | 444 | 447 | 186,000 |
| 1985/01/18 | 446 | 449 | 443 | 445 | 231,000 |
| 1985/01/17 | 445 | 449 | 440 | 445 | 534,000 |
| 1985/01/16 | 438 | 445 | 438 | 445 | 372,000 |
| 1985/01/14 | 431 | 437 | 430 | 430 | 312,000 |
| 1985/01/11 | 440 | 440 | 430 | 432 | 365,000 |
| 1985/01/10 | 444 | 444 | 432 | 441 | 289,000 |
| 1985/01/09 | 430 | 443 | 429 | 439 | 380,000 |
| 1985/01/08 | 438 | 438 | 428 | 431 | 313,000 |
| 1985/01/07 | 430 | 439 | 430 | 433 | 188,000 |
| 1985/01/05 | 439 | 445 | 435 | 445 | 232,000 |
| 1985/01/04 | 430 | 440 | 430 | 440 | 150,000 |