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 |
|---|---|---|---|---|---|
| 1995/12/29 | 517 | 517 | 511 | 511 | 80,000 |
| 1995/12/28 | 514 | 520 | 510 | 518 | 305,000 |
| 1995/12/27 | 510 | 514 | 508 | 514 | 157,000 |
| 1995/12/26 | 520 | 520 | 505 | 508 | 320,000 |
| 1995/12/25 | 525 | 528 | 512 | 517 | 344,000 |
| 1995/12/22 | 515 | 530 | 513 | 518 | 396,000 |
| 1995/12/21 | 501 | 515 | 501 | 513 | 239,000 |
| 1995/12/20 | 519 | 524 | 507 | 507 | 412,000 |
| 1995/12/19 | 517 | 519 | 515 | 515 | 136,000 |
| 1995/12/18 | 521 | 524 | 519 | 520 | 120,000 |
| 1995/12/15 | 513 | 523 | 513 | 521 | 391,000 |
| 1995/12/14 | 510 | 525 | 510 | 523 | 242,000 |
| 1995/12/13 | 524 | 524 | 511 | 514 | 458,000 |
| 1995/12/12 | 514 | 520 | 514 | 514 | 120,000 |
| 1995/12/11 | 530 | 534 | 510 | 511 | 191,000 |
| 1995/12/08 | 533 | 533 | 520 | 520 | 1,748,000 |
| 1995/12/07 | 517 | 529 | 517 | 528 | 318,000 |
| 1995/12/06 | 509 | 529 | 509 | 528 | 366,000 |
| 1995/12/05 | 509 | 517 | 505 | 508 | 155,000 |
| 1995/12/04 | 520 | 524 | 507 | 508 | 230,000 |
| 1995/12/01 | 517 | 517 | 507 | 509 | 208,000 |
| 1995/11/30 | 512 | 520 | 503 | 507 | 282,000 |
| 1995/11/29 | 508 | 513 | 508 | 513 | 110,000 |
| 1995/11/28 | 516 | 522 | 508 | 510 | 202,000 |
| 1995/11/27 | 512 | 520 | 511 | 519 | 369,000 |
| 1995/11/24 | 509 | 513 | 504 | 513 | 535,000 |
| 1995/11/22 | 494 | 506 | 494 | 504 | 280,000 |
| 1995/11/21 | 489 | 499 | 489 | 494 | 145,000 |
| 1995/11/20 | 497 | 500 | 479 | 489 | 190,000 |
| 1995/11/17 | 489 | 496 | 482 | 496 | 163,000 |
| 1995/11/16 | 480 | 490 | 480 | 490 | 171,000 |
| 1995/11/15 | 470 | 485 | 470 | 480 | 240,000 |
| 1995/11/14 | 462 | 470 | 460 | 470 | 243,000 |
| 1995/11/13 | 466 | 481 | 460 | 463 | 153,000 |
| 1995/11/10 | 474 | 479 | 469 | 471 | 194,000 |
| 1995/11/09 | 479 | 490 | 469 | 469 | 120,000 |
| 1995/11/08 | 479 | 485 | 479 | 479 | 179,000 |
| 1995/11/07 | 476 | 487 | 471 | 487 | 76,000 |
| 1995/11/06 | 488 | 498 | 481 | 481 | 144,000 |
| 1995/11/02 | 461 | 489 | 461 | 489 | 196,000 |
| 1995/11/01 | 462 | 462 | 450 | 451 | 138,000 |
| 1995/10/31 | 470 | 475 | 450 | 463 | 343,000 |
| 1995/10/30 | 455 | 471 | 454 | 470 | 147,000 |
| 1995/10/27 | 473 | 473 | 446 | 450 | 206,000 |
| 1995/10/26 | 480 | 480 | 465 | 468 | 186,000 |
| 1995/10/25 | 483 | 483 | 475 | 475 | 139,000 |
| 1995/10/24 | 478 | 484 | 477 | 477 | 158,000 |
| 1995/10/23 | 485 | 490 | 483 | 483 | 153,000 |
| 1995/10/20 | 477 | 489 | 476 | 485 | 95,000 |
| 1995/10/19 | 478 | 484 | 476 | 476 | 292,000 |
| 1995/10/18 | 485 | 485 | 477 | 483 | 275,000 |
| 1995/10/17 | 484 | 488 | 484 | 485 | 113,000 |
| 1995/10/16 | 492 | 497 | 487 | 488 | 136,000 |
| 1995/10/13 | 489 | 494 | 482 | 482 | 140,000 |
| 1995/10/12 | 495 | 497 | 486 | 494 | 112,000 |
| 1995/10/11 | 491 | 501 | 485 | 485 | 203,000 |
| 1995/10/09 | 496 | 496 | 481 | 492 | 89,000 |
| 1995/10/06 | 486 | 500 | 486 | 499 | 262,000 |
| 1995/10/05 | 479 | 484 | 475 | 483 | 139,000 |
| 1995/10/04 | 475 | 489 | 474 | 474 | 128,000 |
| 1995/10/03 | 467 | 475 | 466 | 475 | 61,000 |
| 1995/10/02 | 480 | 480 | 462 | 465 | 95,000 |
| 1995/09/29 | 493 | 494 | 490 | 490 | 265,000 |
| 1995/09/28 | 492 | 498 | 488 | 493 | 323,000 |
| 1995/09/27 | 470 | 495 | 467 | 495 | 265,000 |
| 1995/09/26 | 462 | 468 | 460 | 468 | 111,000 |
| 1995/09/25 | 478 | 478 | 460 | 460 | 160,000 |
| 1995/09/22 | 470 | 478 | 463 | 463 | 190,000 |
| 1995/09/21 | 483 | 484 | 475 | 478 | 114,000 |
| 1995/09/20 | 503 | 510 | 485 | 486 | 272,000 |
| 1995/09/19 | 504 | 508 | 496 | 503 | 154,000 |
| 1995/09/18 | 509 | 509 | 502 | 502 | 272,000 |
| 1995/09/14 | 518 | 518 | 501 | 509 | 300,000 |
| 1995/09/13 | 508 | 509 | 488 | 509 | 293,000 |
| 1995/09/12 | 501 | 512 | 501 | 509 | 229,000 |
| 1995/09/11 | 511 | 512 | 500 | 511 | 208,000 |
| 1995/09/08 | 522 | 522 | 501 | 511 | 2,668,000 |
| 1995/09/07 | 495 | 497 | 481 | 492 | 328,000 |
| 1995/09/06 | 501 | 510 | 501 | 501 | 240,000 |
| 1995/09/05 | 510 | 520 | 506 | 520 | 454,000 |
| 1995/09/04 | 519 | 522 | 507 | 520 | 720,000 |
| 1995/09/01 | 499 | 520 | 499 | 520 | 368,000 |
| 1995/08/31 | 508 | 521 | 508 | 519 | 483,000 |
| 1995/08/30 | 515 | 515 | 493 | 506 | 176,000 |
| 1995/08/29 | 499 | 511 | 494 | 510 | 390,000 |
| 1995/08/28 | 483 | 497 | 482 | 497 | 269,000 |
| 1995/08/25 | 493 | 494 | 481 | 481 | 202,000 |
| 1995/08/24 | 486 | 495 | 481 | 495 | 332,000 |
| 1995/08/23 | 498 | 500 | 481 | 481 | 80,000 |
| 1995/08/22 | 499 | 501 | 495 | 500 | 292,000 |
| 1995/08/21 | 481 | 500 | 481 | 500 | 218,000 |
| 1995/08/18 | 487 | 494 | 485 | 486 | 320,000 |
| 1995/08/17 | 490 | 500 | 485 | 495 | 542,000 |
| 1995/08/16 | 473 | 500 | 472 | 500 | 1,599,000 |
| 1995/08/15 | 443 | 461 | 440 | 461 | 563,000 |
| 1995/08/14 | 440 | 449 | 438 | 440 | 298,000 |
| 1995/08/11 | 442 | 442 | 433 | 438 | 604,000 |
| 1995/08/10 | 437 | 444 | 433 | 437 | 443,000 |
| 1995/08/09 | 452 | 452 | 440 | 441 | 200,000 |
| 1995/08/08 | 456 | 464 | 436 | 452 | 921,000 |
| 1995/08/07 | 460 | 460 | 450 | 453 | 234,000 |
| 1995/08/04 | 462 | 466 | 445 | 455 | 193,000 |
| 1995/08/03 | 452 | 463 | 452 | 461 | 508,000 |
| 1995/08/02 | 440 | 450 | 440 | 448 | 534,000 |
| 1995/08/01 | 457 | 457 | 435 | 435 | 171,000 |
| 1995/07/31 | 459 | 469 | 452 | 452 | 674,000 |
| 1995/07/28 | 450 | 459 | 440 | 458 | 266,000 |
| 1995/07/27 | 444 | 465 | 440 | 452 | 526,000 |
| 1995/07/26 | 450 | 450 | 435 | 447 | 673,000 |
| 1995/07/25 | 460 | 460 | 451 | 451 | 180,000 |
| 1995/07/24 | 480 | 484 | 460 | 460 | 937,000 |
| 1995/07/21 | 461 | 480 | 461 | 480 | 431,000 |
| 1995/07/20 | 475 | 476 | 447 | 459 | 895,000 |
| 1995/07/19 | 487 | 487 | 461 | 480 | 270,000 |
| 1995/07/18 | 515 | 515 | 491 | 492 | 423,000 |
| 1995/07/17 | 484 | 509 | 484 | 509 | 520,000 |
| 1995/07/14 | 492 | 492 | 480 | 483 | 1,031,000 |
| 1995/07/13 | 471 | 473 | 461 | 472 | 418,000 |
| 1995/07/12 | 467 | 475 | 460 | 461 | 285,000 |
| 1995/07/11 | 435 | 449 | 428 | 437 | 247,000 |
| 1995/07/10 | 459 | 464 | 435 | 436 | 423,000 |
| 1995/07/07 | 413 | 458 | 408 | 454 | 694,000 |
| 1995/07/06 | 398 | 406 | 381 | 406 | 198,000 |
| 1995/07/05 | 389 | 402 | 387 | 396 | 128,000 |
| 1995/07/04 | 386 | 388 | 383 | 387 | 173,000 |
| 1995/07/03 | 380 | 381 | 362 | 379 | 289,000 |
| 1995/06/30 | 380 | 392 | 380 | 380 | 192,000 |
| 1995/06/29 | 395 | 400 | 374 | 380 | 461,000 |
| 1995/06/28 | 390 | 398 | 387 | 390 | 378,000 |
| 1995/06/27 | 425 | 425 | 400 | 400 | 280,000 |
| 1995/06/26 | 430 | 430 | 423 | 427 | 111,000 |
| 1995/06/23 | 413 | 420 | 409 | 420 | 145,000 |
| 1995/06/22 | 404 | 409 | 398 | 408 | 182,000 |
| 1995/06/21 | 397 | 413 | 393 | 404 | 263,000 |
| 1995/06/20 | 403 | 403 | 391 | 397 | 339,000 |
| 1995/06/19 | 405 | 406 | 395 | 398 | 108,000 |
| 1995/06/16 | 404 | 405 | 398 | 399 | 192,000 |
| 1995/06/15 | 394 | 404 | 385 | 396 | 274,000 |
| 1995/06/14 | 402 | 411 | 392 | 407 | 221,000 |
| 1995/06/13 | 415 | 419 | 401 | 402 | 183,000 |
| 1995/06/12 | 425 | 425 | 400 | 410 | 153,000 |
| 1995/06/09 | 430 | 430 | 417 | 425 | 1,233,000 |
| 1995/06/08 | 434 | 442 | 431 | 435 | 266,000 |
| 1995/06/07 | 442 | 450 | 436 | 439 | 450,000 |
| 1995/06/06 | 455 | 456 | 446 | 452 | 259,000 |
| 1995/06/05 | 451 | 452 | 443 | 451 | 194,000 |
| 1995/06/02 | 443 | 455 | 443 | 446 | 208,000 |
| 1995/06/01 | 430 | 444 | 428 | 436 | 420,000 |
| 1995/05/31 | 458 | 458 | 420 | 424 | 313,000 |
| 1995/05/30 | 436 | 455 | 436 | 453 | 1,102,000 |
| 1995/05/29 | 438 | 440 | 435 | 436 | 137,000 |
| 1995/05/26 | 446 | 450 | 441 | 450 | 129,000 |
| 1995/05/25 | 479 | 479 | 441 | 443 | 289,000 |
| 1995/05/24 | 465 | 474 | 460 | 474 | 347,000 |
| 1995/05/23 | 453 | 460 | 452 | 460 | 203,000 |
| 1995/05/22 | 458 | 458 | 442 | 448 | 244,000 |
| 1995/05/19 | 488 | 490 | 465 | 468 | 494,000 |
| 1995/05/18 | 491 | 491 | 483 | 488 | 363,000 |
| 1995/05/17 | 485 | 490 | 484 | 486 | 233,000 |
| 1995/05/16 | 484 | 485 | 479 | 484 | 176,000 |
| 1995/05/15 | 489 | 490 | 476 | 477 | 164,000 |
| 1995/05/12 | 474 | 490 | 470 | 484 | 625,000 |
| 1995/05/11 | 482 | 482 | 455 | 459 | 258,000 |
| 1995/05/10 | 485 | 488 | 479 | 480 | 283,000 |
| 1995/05/09 | 492 | 494 | 477 | 490 | 191,000 |
| 1995/05/08 | 490 | 495 | 488 | 492 | 211,000 |
| 1995/05/02 | 479 | 498 | 474 | 495 | 287,000 |
| 1995/05/01 | 480 | 484 | 473 | 483 | 123,000 |
| 1995/04/28 | 496 | 496 | 480 | 480 | 227,000 |
| 1995/04/27 | 505 | 505 | 495 | 496 | 179,000 |
| 1995/04/26 | 503 | 507 | 500 | 505 | 143,000 |
| 1995/04/25 | 501 | 514 | 500 | 508 | 568,000 |
| 1995/04/24 | 501 | 508 | 501 | 501 | 245,000 |
| 1995/04/21 | 491 | 509 | 491 | 506 | 475,000 |
| 1995/04/20 | 486 | 491 | 485 | 489 | 412,000 |
| 1995/04/19 | 488 | 493 | 478 | 489 | 324,000 |
| 1995/04/18 | 498 | 498 | 488 | 493 | 294,000 |
| 1995/04/17 | 490 | 492 | 476 | 492 | 272,000 |
| 1995/04/14 | 492 | 502 | 487 | 493 | 797,000 |
| 1995/04/13 | 481 | 498 | 479 | 497 | 281,000 |
| 1995/04/12 | 479 | 480 | 471 | 477 | 201,000 |
| 1995/04/11 | 470 | 479 | 462 | 479 | 174,000 |
| 1995/04/10 | 466 | 480 | 451 | 468 | 230,000 |
| 1995/04/07 | 458 | 466 | 457 | 461 | 168,000 |
| 1995/04/06 | 460 | 463 | 455 | 463 | 258,000 |
| 1995/04/05 | 444 | 459 | 438 | 455 | 224,000 |
| 1995/04/04 | 440 | 460 | 436 | 441 | 291,000 |
| 1995/04/03 | 462 | 462 | 425 | 436 | 439,000 |
| 1995/03/31 | 500 | 505 | 472 | 472 | 266,000 |
| 1995/03/30 | 499 | 504 | 490 | 490 | 102,000 |
| 1995/03/29 | 505 | 505 | 495 | 496 | 335,000 |
| 1995/03/28 | 485 | 512 | 485 | 504 | 248,000 |
| 1995/03/27 | 471 | 485 | 466 | 485 | 243,000 |
| 1995/03/24 | 479 | 479 | 464 | 471 | 391,000 |
| 1995/03/23 | 480 | 490 | 475 | 479 | 320,000 |
| 1995/03/22 | 498 | 503 | 490 | 490 | 280,000 |
| 1995/03/20 | 490 | 499 | 490 | 490 | 251,000 |
| 1995/03/17 | 504 | 504 | 498 | 499 | 264,000 |
| 1995/03/16 | 513 | 513 | 499 | 499 | 161,000 |
| 1995/03/15 | 494 | 505 | 494 | 505 | 289,000 |
| 1995/03/14 | 500 | 500 | 495 | 496 | 143,000 |
| 1995/03/13 | 484 | 496 | 480 | 495 | 867,000 |
| 1995/03/10 | 493 | 501 | 474 | 474 | 1,680,000 |
| 1995/03/09 | 495 | 505 | 494 | 495 | 178,000 |
| 1995/03/08 | 500 | 506 | 485 | 493 | 256,000 |
| 1995/03/07 | 513 | 519 | 510 | 511 | 167,000 |
| 1995/03/06 | 496 | 514 | 491 | 509 | 105,000 |
| 1995/03/03 | 486 | 513 | 486 | 496 | 231,000 |
| 1995/03/02 | 505 | 505 | 491 | 496 | 483,000 |
| 1995/03/01 | 493 | 496 | 475 | 488 | 324,000 |
| 1995/02/28 | 485 | 497 | 485 | 492 | 514,000 |
| 1995/02/27 | 493 | 500 | 471 | 475 | 319,000 |
| 1995/02/24 | 533 | 535 | 490 | 503 | 485,000 |
| 1995/02/23 | 554 | 555 | 524 | 528 | 497,000 |
| 1995/02/22 | 563 | 564 | 549 | 550 | 470,000 |
| 1995/02/21 | 563 | 586 | 562 | 565 | 749,000 |
| 1995/02/20 | 569 | 569 | 560 | 561 | 75,000 |
| 1995/02/17 | 574 | 584 | 565 | 565 | 347,000 |
| 1995/02/16 | 583 | 583 | 570 | 574 | 72,000 |
| 1995/02/15 | 580 | 580 | 565 | 573 | 78,000 |
| 1995/02/14 | 584 | 584 | 570 | 580 | 91,000 |
| 1995/02/13 | 586 | 588 | 576 | 586 | 147,000 |
| 1995/02/10 | 561 | 585 | 556 | 585 | 440,000 |
| 1995/02/09 | 565 | 574 | 561 | 564 | 219,000 |
| 1995/02/08 | 585 | 585 | 575 | 575 | 138,000 |
| 1995/02/07 | 584 | 590 | 584 | 585 | 57,000 |
| 1995/02/06 | 598 | 603 | 582 | 590 | 90,000 |
| 1995/02/03 | 579 | 598 | 579 | 598 | 113,000 |
| 1995/02/02 | 585 | 585 | 578 | 580 | 365,000 |
| 1995/02/01 | 585 | 595 | 578 | 580 | 529,000 |
| 1995/01/31 | 618 | 618 | 580 | 585 | 649,000 |
| 1995/01/30 | 598 | 619 | 597 | 599 | 363,000 |
| 1995/01/27 | 600 | 620 | 597 | 604 | 227,000 |
| 1995/01/26 | 605 | 618 | 592 | 601 | 384,000 |
| 1995/01/25 | 600 | 617 | 592 | 610 | 387,000 |
| 1995/01/24 | 564 | 591 | 547 | 590 | 387,000 |
| 1995/01/23 | 610 | 610 | 584 | 584 | 116,000 |
| 1995/01/20 | 600 | 610 | 595 | 601 | 236,000 |
| 1995/01/19 | 620 | 634 | 616 | 620 | 105,000 |
| 1995/01/18 | 623 | 636 | 620 | 625 | 176,000 |
| 1995/01/17 | 635 | 635 | 622 | 633 | 71,000 |
| 1995/01/13 | 634 | 634 | 617 | 627 | 543,000 |
| 1995/01/12 | 635 | 635 | 631 | 634 | 74,000 |
| 1995/01/11 | 635 | 635 | 627 | 629 | 103,000 |
| 1995/01/10 | 635 | 635 | 627 | 635 | 150,000 |
| 1995/01/09 | 635 | 635 | 626 | 635 | 87,000 |
| 1995/01/06 | 640 | 641 | 635 | 640 | 255,000 |
| 1995/01/05 | 646 | 646 | 635 | 640 | 164,000 |
| 1995/01/04 | 635 | 636 | 635 | 636 | 25,000 |