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 |
|---|---|---|---|---|---|
| 1990/12/28 | 833 | 835 | 820 | 820 | 298,000 |
| 1990/12/27 | 829 | 840 | 825 | 832 | 605,000 |
| 1990/12/26 | 830 | 830 | 822 | 829 | 300,000 |
| 1990/12/25 | 838 | 838 | 830 | 830 | 226,000 |
| 1990/12/21 | 840 | 845 | 835 | 838 | 356,000 |
| 1990/12/20 | 874 | 879 | 853 | 865 | 651,000 |
| 1990/12/19 | 875 | 892 | 863 | 888 | 638,000 |
| 1990/12/18 | 862 | 873 | 851 | 855 | 613,000 |
| 1990/12/17 | 865 | 870 | 860 | 860 | 324,000 |
| 1990/12/14 | 895 | 905 | 870 | 875 | 2,291,000 |
| 1990/12/13 | 880 | 905 | 872 | 905 | 1,284,000 |
| 1990/12/12 | 870 | 892 | 861 | 870 | 1,087,000 |
| 1990/12/11 | 822 | 880 | 822 | 870 | 1,118,000 |
| 1990/12/10 | 830 | 845 | 817 | 832 | 562,000 |
| 1990/12/07 | 815 | 824 | 800 | 807 | 490,000 |
| 1990/12/06 | 737 | 780 | 735 | 780 | 270,000 |
| 1990/12/05 | 745 | 745 | 717 | 717 | 425,000 |
| 1990/12/04 | 740 | 750 | 721 | 725 | 351,000 |
| 1990/12/03 | 784 | 784 | 764 | 764 | 293,000 |
| 1990/11/30 | 770 | 770 | 750 | 764 | 473,000 |
| 1990/11/29 | 785 | 789 | 771 | 780 | 424,000 |
| 1990/11/28 | 830 | 848 | 806 | 815 | 270,000 |
| 1990/11/27 | 850 | 851 | 830 | 835 | 167,000 |
| 1990/11/26 | 851 | 862 | 839 | 850 | 356,000 |
| 1990/11/22 | 821 | 870 | 821 | 870 | 665,000 |
| 1990/11/21 | 850 | 858 | 820 | 830 | 332,000 |
| 1990/11/20 | 862 | 879 | 862 | 878 | 213,000 |
| 1990/11/19 | 865 | 891 | 855 | 891 | 250,000 |
| 1990/11/16 | 842 | 850 | 840 | 845 | 408,000 |
| 1990/11/15 | 899 | 899 | 862 | 862 | 540,000 |
| 1990/11/14 | 872 | 901 | 872 | 895 | 564,000 |
| 1990/11/13 | 860 | 880 | 853 | 862 | 357,000 |
| 1990/11/09 | 825 | 840 | 820 | 840 | 300,000 |
| 1990/11/08 | 840 | 850 | 830 | 850 | 250,000 |
| 1990/11/07 | 864 | 870 | 860 | 870 | 207,000 |
| 1990/11/06 | 900 | 910 | 875 | 882 | 323,000 |
| 1990/11/05 | 908 | 917 | 906 | 910 | 149,000 |
| 1990/11/02 | 900 | 909 | 879 | 898 | 332,000 |
| 1990/11/01 | 920 | 925 | 899 | 900 | 720,000 |
| 1990/10/31 | 917 | 960 | 917 | 945 | 1,358,000 |
| 1990/10/30 | 921 | 925 | 900 | 920 | 500,000 |
| 1990/10/29 | 905 | 925 | 889 | 920 | 673,000 |
| 1990/10/26 | 885 | 910 | 870 | 906 | 622,000 |
| 1990/10/25 | 865 | 910 | 865 | 885 | 750,000 |
| 1990/10/24 | 857 | 879 | 845 | 862 | 737,000 |
| 1990/10/23 | 894 | 898 | 870 | 888 | 782,000 |
| 1990/10/22 | 875 | 900 | 875 | 890 | 504,000 |
| 1990/10/19 | 847 | 870 | 847 | 860 | 691,000 |
| 1990/10/18 | 810 | 839 | 810 | 839 | 275,000 |
| 1990/10/17 | 827 | 845 | 818 | 824 | 415,000 |
| 1990/10/16 | 819 | 835 | 804 | 817 | 503,000 |
| 1990/10/15 | 800 | 820 | 800 | 819 | 306,000 |
| 1990/10/12 | 771 | 780 | 762 | 780 | 130,000 |
| 1990/10/11 | 785 | 810 | 785 | 786 | 250,000 |
| 1990/10/09 | 840 | 846 | 821 | 830 | 358,000 |
| 1990/10/08 | 796 | 848 | 793 | 846 | 375,000 |
| 1990/10/05 | 770 | 815 | 770 | 789 | 347,000 |
| 1990/10/04 | 751 | 770 | 751 | 760 | 174,000 |
| 1990/10/03 | 770 | 811 | 765 | 780 | 355,000 |
| 1990/10/02 | 769 | 770 | 749 | 770 | 594,000 |
| 1990/10/01 | 746 | 748 | 680 | 719 | 481,000 |
| 1990/09/28 | 775 | 785 | 742 | 746 | 782,000 |
| 1990/09/27 | 800 | 805 | 760 | 785 | 351,000 |
| 1990/09/26 | 830 | 835 | 803 | 805 | 400,000 |
| 1990/09/25 | 840 | 860 | 835 | 840 | 272,000 |
| 1990/09/21 | 835 | 865 | 832 | 865 | 677,000 |
| 1990/09/20 | 856 | 866 | 849 | 850 | 391,000 |
| 1990/09/19 | 880 | 900 | 866 | 866 | 284,000 |
| 1990/09/18 | 865 | 900 | 865 | 899 | 287,000 |
| 1990/09/17 | 900 | 920 | 895 | 915 | 276,000 |
| 1990/09/14 | 900 | 930 | 897 | 920 | 1,038,000 |
| 1990/09/13 | 921 | 935 | 910 | 910 | 561,000 |
| 1990/09/12 | 901 | 936 | 901 | 930 | 337,000 |
| 1990/09/11 | 915 | 924 | 910 | 911 | 511,000 |
| 1990/09/10 | 901 | 935 | 900 | 935 | 365,000 |
| 1990/09/07 | 880 | 909 | 865 | 891 | 543,000 |
| 1990/09/06 | 870 | 890 | 866 | 888 | 714,000 |
| 1990/09/05 | 860 | 870 | 826 | 860 | 565,000 |
| 1990/09/04 | 908 | 908 | 850 | 861 | 459,000 |
| 1990/09/03 | 925 | 937 | 900 | 925 | 497,000 |
| 1990/08/31 | 910 | 950 | 910 | 929 | 782,000 |
| 1990/08/30 | 868 | 931 | 860 | 920 | 565,000 |
| 1990/08/29 | 861 | 878 | 851 | 878 | 396,000 |
| 1990/08/28 | 880 | 880 | 851 | 851 | 504,000 |
| 1990/08/27 | 840 | 850 | 826 | 849 | 316,000 |
| 1990/08/24 | 805 | 846 | 793 | 820 | 1,001,000 |
| 1990/08/23 | 856 | 856 | 780 | 815 | 931,000 |
| 1990/08/22 | 870 | 887 | 846 | 860 | 384,000 |
| 1990/08/21 | 900 | 909 | 896 | 897 | 393,000 |
| 1990/08/20 | 872 | 910 | 872 | 890 | 130,000 |
| 1990/08/17 | 915 | 915 | 890 | 892 | 190,000 |
| 1990/08/16 | 920 | 940 | 915 | 935 | 265,000 |
| 1990/08/15 | 900 | 960 | 900 | 960 | 429,000 |
| 1990/08/14 | 901 | 910 | 880 | 890 | 201,000 |
| 1990/08/13 | 935 | 935 | 870 | 890 | 858,000 |
| 1990/08/10 | 951 | 960 | 948 | 950 | 429,000 |
| 1990/08/09 | 974 | 988 | 960 | 960 | 668,000 |
| 1990/08/08 | 930 | 1,000 | 930 | 978 | 572,000 |
| 1990/08/07 | 920 | 950 | 920 | 938 | 685,000 |
| 1990/08/06 | 990 | 1,000 | 969 | 970 | 290,000 |
| 1990/08/03 | 1,030 | 1,050 | 1,020 | 1,040 | 296,000 |
| 1990/08/02 | 1,060 | 1,070 | 1,030 | 1,040 | 361,000 |
| 1990/08/01 | 1,080 | 1,100 | 1,070 | 1,080 | 1,036,000 |
| 1990/07/31 | 1,030 | 1,080 | 1,030 | 1,070 | 345,000 |
| 1990/07/30 | 1,030 | 1,040 | 1,010 | 1,040 | 249,000 |
| 1990/07/27 | 1,080 | 1,080 | 1,010 | 1,050 | 515,000 |
| 1990/07/26 | 1,070 | 1,090 | 1,060 | 1,080 | 653,000 |
| 1990/07/25 | 1,090 | 1,100 | 1,070 | 1,080 | 315,000 |
| 1990/07/24 | 1,050 | 1,070 | 1,050 | 1,070 | 352,000 |
| 1990/07/23 | 1,070 | 1,090 | 1,070 | 1,070 | 291,000 |
| 1990/07/20 | 1,090 | 1,110 | 1,090 | 1,090 | 720,000 |
| 1990/07/19 | 1,120 | 1,130 | 1,100 | 1,130 | 1,120,000 |
| 1990/07/18 | 1,120 | 1,130 | 1,110 | 1,110 | 725,000 |
| 1990/07/17 | 1,130 | 1,140 | 1,110 | 1,120 | 823,000 |
| 1990/07/16 | 1,120 | 1,140 | 1,110 | 1,130 | 1,707,000 |
| 1990/07/13 | 1,120 | 1,130 | 1,100 | 1,100 | 719,000 |
| 1990/07/12 | 1,110 | 1,130 | 1,100 | 1,100 | 1,886,000 |
| 1990/07/11 | 1,070 | 1,120 | 1,070 | 1,110 | 1,758,000 |
| 1990/07/10 | 1,080 | 1,100 | 1,050 | 1,090 | 1,813,000 |
| 1990/07/09 | 1,080 | 1,100 | 1,080 | 1,080 | 556,000 |
| 1990/07/06 | 1,080 | 1,100 | 1,070 | 1,100 | 1,137,000 |
| 1990/07/05 | 1,100 | 1,130 | 1,050 | 1,070 | 3,938,000 |
| 1990/07/04 | 1,100 | 1,100 | 1,070 | 1,090 | 1,327,000 |
| 1990/07/03 | 1,020 | 1,090 | 1,020 | 1,090 | 1,132,000 |
| 1990/07/02 | 1,030 | 1,060 | 1,010 | 1,040 | 360,000 |
| 1990/06/29 | 1,070 | 1,070 | 1,030 | 1,040 | 399,000 |
| 1990/06/28 | 1,030 | 1,040 | 1,020 | 1,040 | 516,000 |
| 1990/06/27 | 1,010 | 1,040 | 1,000 | 1,040 | 717,000 |
| 1990/06/26 | 988 | 1,010 | 988 | 1,010 | 495,000 |
| 1990/06/25 | 1,010 | 1,010 | 997 | 998 | 478,000 |
| 1990/06/22 | 1,030 | 1,040 | 1,020 | 1,020 | 123,000 |
| 1990/06/21 | 1,040 | 1,040 | 1,030 | 1,040 | 468,000 |
| 1990/06/20 | 1,050 | 1,050 | 1,030 | 1,040 | 706,000 |
| 1990/06/19 | 1,070 | 1,080 | 1,050 | 1,050 | 529,000 |
| 1990/06/18 | 1,090 | 1,100 | 1,080 | 1,080 | 454,000 |
| 1990/06/15 | 1,100 | 1,100 | 1,080 | 1,090 | 546,000 |
| 1990/06/14 | 1,090 | 1,110 | 1,080 | 1,110 | 883,000 |
| 1990/06/13 | 1,110 | 1,110 | 1,080 | 1,090 | 1,224,000 |
| 1990/06/12 | 1,070 | 1,120 | 1,060 | 1,110 | 5,377,000 |
| 1990/06/11 | 1,070 | 1,090 | 1,060 | 1,070 | 1,448,000 |
| 1990/06/08 | 1,080 | 1,090 | 1,050 | 1,050 | 1,694,000 |
| 1990/06/07 | 1,060 | 1,070 | 1,050 | 1,070 | 775,000 |
| 1990/06/06 | 1,070 | 1,070 | 1,050 | 1,050 | 917,000 |
| 1990/06/05 | 1,060 | 1,080 | 1,050 | 1,070 | 884,000 |
| 1990/06/04 | 1,060 | 1,080 | 1,040 | 1,050 | 1,638,000 |
| 1990/06/01 | 1,060 | 1,070 | 1,040 | 1,040 | 1,188,000 |
| 1990/05/31 | 1,050 | 1,090 | 1,050 | 1,060 | 3,020,000 |
| 1990/05/30 | 1,050 | 1,060 | 1,030 | 1,050 | 1,846,000 |
| 1990/05/29 | 1,050 | 1,070 | 1,040 | 1,050 | 4,601,000 |
| 1990/05/28 | 1,020 | 1,050 | 1,020 | 1,030 | 1,998,000 |
| 1990/05/25 | 976 | 1,010 | 971 | 1,010 | 1,280,000 |
| 1990/05/24 | 980 | 980 | 966 | 976 | 581,000 |
| 1990/05/23 | 980 | 980 | 971 | 975 | 415,000 |
| 1990/05/22 | 970 | 984 | 965 | 966 | 353,000 |
| 1990/05/21 | 994 | 994 | 976 | 980 | 316,000 |
| 1990/05/18 | 1,000 | 1,000 | 994 | 996 | 361,000 |
| 1990/05/17 | 990 | 1,000 | 990 | 993 | 518,000 |
| 1990/05/16 | 991 | 998 | 991 | 991 | 703,000 |
| 1990/05/15 | 990 | 1,010 | 990 | 991 | 446,000 |
| 1990/05/14 | 1,010 | 1,020 | 1,000 | 1,020 | 699,000 |
| 1990/05/11 | 995 | 1,000 | 987 | 999 | 635,000 |
| 1990/05/10 | 1,010 | 1,010 | 990 | 990 | 840,000 |
| 1990/05/09 | 1,000 | 1,000 | 981 | 981 | 396,000 |
| 1990/05/08 | 1,010 | 1,010 | 985 | 999 | 521,000 |
| 1990/05/07 | 1,000 | 1,030 | 1,000 | 1,010 | 1,729,000 |
| 1990/05/02 | 958 | 985 | 950 | 984 | 406,000 |
| 1990/05/01 | 945 | 955 | 937 | 949 | 485,000 |
| 1990/04/27 | 955 | 970 | 955 | 955 | 488,000 |
| 1990/04/26 | 990 | 995 | 960 | 965 | 789,000 |
| 1990/04/25 | 1,030 | 1,040 | 990 | 990 | 5,639,000 |
| 1990/04/24 | 921 | 998 | 920 | 995 | 2,983,000 |
| 1990/04/23 | 939 | 947 | 927 | 931 | 623,000 |
| 1990/04/20 | 950 | 971 | 930 | 940 | 1,367,000 |
| 1990/04/19 | 909 | 948 | 908 | 948 | 2,159,000 |
| 1990/04/18 | 875 | 899 | 874 | 899 | 1,508,000 |
| 1990/04/17 | 882 | 885 | 870 | 875 | 222,000 |
| 1990/04/16 | 890 | 890 | 864 | 880 | 314,000 |
| 1990/04/13 | 856 | 880 | 855 | 880 | 346,000 |
| 1990/04/12 | 855 | 874 | 853 | 874 | 597,000 |
| 1990/04/11 | 851 | 880 | 851 | 860 | 372,000 |
| 1990/04/10 | 854 | 870 | 841 | 851 | 564,000 |
| 1990/04/09 | 864 | 870 | 855 | 864 | 677,000 |
| 1990/04/06 | 780 | 820 | 780 | 819 | 617,000 |
| 1990/04/05 | 722 | 722 | 680 | 710 | 562,000 |
| 1990/04/04 | 820 | 825 | 760 | 760 | 468,000 |
| 1990/04/03 | 804 | 805 | 750 | 805 | 495,000 |
| 1990/04/02 | 800 | 806 | 800 | 804 | 318,000 |
| 1990/03/30 | 910 | 910 | 845 | 872 | 381,000 |
| 1990/03/29 | 938 | 940 | 900 | 900 | 265,000 |
| 1990/03/28 | 930 | 932 | 915 | 932 | 276,000 |
| 1990/03/27 | 960 | 965 | 926 | 932 | 343,000 |
| 1990/03/26 | 960 | 960 | 916 | 950 | 862,000 |
| 1990/03/23 | 895 | 930 | 886 | 930 | 563,000 |
| 1990/03/22 | 946 | 946 | 885 | 885 | 445,000 |
| 1990/03/20 | 945 | 975 | 945 | 946 | 601,000 |
| 1990/03/19 | 999 | 1,000 | 945 | 955 | 307,000 |
| 1990/03/16 | 990 | 1,000 | 981 | 999 | 441,000 |
| 1990/03/15 | 984 | 1,000 | 984 | 990 | 298,000 |
| 1990/03/14 | 990 | 1,000 | 980 | 984 | 318,000 |
| 1990/03/13 | 1,020 | 1,020 | 990 | 1,000 | 182,000 |
| 1990/03/12 | 1,030 | 1,040 | 1,000 | 1,020 | 302,000 |
| 1990/03/09 | 1,060 | 1,060 | 1,020 | 1,030 | 543,000 |
| 1990/03/08 | 1,000 | 1,040 | 1,000 | 1,040 | 330,000 |
| 1990/03/07 | 1,030 | 1,040 | 1,000 | 1,000 | 479,000 |
| 1990/03/06 | 1,020 | 1,030 | 1,020 | 1,030 | 162,000 |
| 1990/03/05 | 1,040 | 1,050 | 1,010 | 1,020 | 264,000 |
| 1990/03/02 | 1,000 | 1,020 | 1,000 | 1,000 | 375,000 |
| 1990/03/01 | 1,040 | 1,040 | 1,000 | 1,000 | 357,000 |
| 1990/02/28 | 980 | 1,050 | 980 | 1,020 | 629,000 |
| 1990/02/27 | 956 | 979 | 952 | 977 | 633,000 |
| 1990/02/26 | 1,020 | 1,020 | 940 | 955 | 305,000 |
| 1990/02/23 | 1,050 | 1,050 | 1,020 | 1,030 | 465,000 |
| 1990/02/22 | 1,090 | 1,100 | 1,020 | 1,060 | 532,000 |
| 1990/02/21 | 1,100 | 1,110 | 1,090 | 1,090 | 293,000 |
| 1990/02/20 | 1,110 | 1,120 | 1,100 | 1,110 | 258,000 |
| 1990/02/19 | 1,160 | 1,160 | 1,110 | 1,130 | 525,000 |
| 1990/02/16 | 1,140 | 1,150 | 1,120 | 1,120 | 451,000 |
| 1990/02/15 | 1,140 | 1,150 | 1,130 | 1,130 | 357,000 |
| 1990/02/14 | 1,140 | 1,150 | 1,120 | 1,140 | 469,000 |
| 1990/02/13 | 1,150 | 1,150 | 1,140 | 1,140 | 249,000 |
| 1990/02/09 | 1,160 | 1,160 | 1,120 | 1,130 | 637,000 |
| 1990/02/08 | 1,140 | 1,150 | 1,120 | 1,150 | 325,000 |
| 1990/02/07 | 1,150 | 1,150 | 1,130 | 1,140 | 298,000 |
| 1990/02/06 | 1,120 | 1,140 | 1,120 | 1,140 | 929,000 |
| 1990/02/05 | 1,130 | 1,140 | 1,120 | 1,120 | 439,000 |
| 1990/02/02 | 1,090 | 1,130 | 1,090 | 1,120 | 884,000 |
| 1990/02/01 | 1,090 | 1,100 | 1,080 | 1,080 | 446,000 |
| 1990/01/31 | 1,110 | 1,110 | 1,090 | 1,090 | 222,000 |
| 1990/01/30 | 1,110 | 1,120 | 1,100 | 1,120 | 146,000 |
| 1990/01/29 | 1,100 | 1,120 | 1,090 | 1,100 | 236,000 |
| 1990/01/26 | 1,120 | 1,120 | 1,100 | 1,120 | 410,000 |
| 1990/01/25 | 1,120 | 1,130 | 1,090 | 1,090 | 399,000 |
| 1990/01/24 | 1,120 | 1,170 | 1,080 | 1,110 | 954,000 |
| 1990/01/23 | 1,130 | 1,130 | 1,110 | 1,110 | 365,000 |
| 1990/01/22 | 1,100 | 1,140 | 1,100 | 1,140 | 370,000 |
| 1990/01/19 | 1,110 | 1,120 | 1,090 | 1,120 | 377,000 |
| 1990/01/18 | 1,080 | 1,110 | 1,070 | 1,100 | 312,000 |
| 1990/01/17 | 1,100 | 1,110 | 1,070 | 1,080 | 496,000 |
| 1990/01/16 | 1,110 | 1,110 | 1,070 | 1,090 | 523,000 |
| 1990/01/12 | 1,140 | 1,180 | 1,130 | 1,130 | 1,022,000 |
| 1990/01/11 | 1,160 | 1,170 | 1,150 | 1,170 | 464,000 |
| 1990/01/10 | 1,140 | 1,150 | 1,110 | 1,150 | 646,000 |
| 1990/01/09 | 1,160 | 1,160 | 1,120 | 1,120 | 471,000 |
| 1990/01/08 | 1,170 | 1,170 | 1,130 | 1,160 | 862,000 |
| 1990/01/05 | 1,190 | 1,190 | 1,170 | 1,170 | 490,000 |
| 1990/01/04 | 1,190 | 1,190 | 1,180 | 1,180 | 147,000 |