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 |
|---|---|---|---|---|---|
| 1996/12/30 | 391 | 398 | 390 | 390 | 213,000 |
| 1996/12/27 | 400 | 401 | 390 | 391 | 478,000 |
| 1996/12/26 | 400 | 400 | 386 | 398 | 640,000 |
| 1996/12/25 | 400 | 400 | 386 | 400 | 415,000 |
| 1996/12/24 | 400 | 400 | 386 | 386 | 845,000 |
| 1996/12/20 | 405 | 405 | 395 | 395 | 523,000 |
| 1996/12/19 | 405 | 409 | 399 | 400 | 1,679,000 |
| 1996/12/18 | 405 | 405 | 396 | 400 | 613,000 |
| 1996/12/17 | 412 | 412 | 402 | 405 | 786,000 |
| 1996/12/16 | 415 | 416 | 411 | 413 | 665,000 |
| 1996/12/13 | 423 | 423 | 411 | 417 | 2,503,000 |
| 1996/12/12 | 422 | 422 | 417 | 420 | 379,000 |
| 1996/12/11 | 421 | 428 | 417 | 423 | 716,000 |
| 1996/12/10 | 414 | 417 | 414 | 416 | 707,000 |
| 1996/12/09 | 414 | 415 | 413 | 414 | 363,000 |
| 1996/12/06 | 415 | 416 | 410 | 411 | 922,000 |
| 1996/12/05 | 413 | 417 | 413 | 415 | 768,000 |
| 1996/12/04 | 409 | 416 | 408 | 412 | 730,000 |
| 1996/12/03 | 420 | 424 | 403 | 408 | 920,000 |
| 1996/12/02 | 444 | 448 | 420 | 420 | 484,000 |
| 1996/11/29 | 440 | 445 | 436 | 444 | 771,000 |
| 1996/11/28 | 450 | 450 | 430 | 435 | 830,000 |
| 1996/11/27 | 455 | 469 | 451 | 451 | 851,000 |
| 1996/11/26 | 484 | 484 | 453 | 455 | 598,000 |
| 1996/11/25 | 495 | 498 | 485 | 487 | 260,000 |
| 1996/11/22 | 500 | 501 | 488 | 490 | 209,000 |
| 1996/11/21 | 497 | 505 | 495 | 500 | 138,000 |
| 1996/11/20 | 494 | 500 | 494 | 500 | 226,000 |
| 1996/11/19 | 494 | 499 | 490 | 499 | 96,000 |
| 1996/11/18 | 497 | 497 | 494 | 494 | 65,000 |
| 1996/11/15 | 497 | 505 | 494 | 494 | 137,000 |
| 1996/11/14 | 509 | 509 | 496 | 496 | 80,000 |
| 1996/11/13 | 501 | 510 | 500 | 500 | 99,000 |
| 1996/11/12 | 511 | 515 | 510 | 511 | 319,000 |
| 1996/11/11 | 513 | 514 | 510 | 512 | 369,000 |
| 1996/11/08 | 500 | 514 | 499 | 514 | 541,000 |
| 1996/11/07 | 506 | 506 | 500 | 500 | 231,000 |
| 1996/11/06 | 488 | 505 | 487 | 500 | 667,000 |
| 1996/11/05 | 492 | 492 | 489 | 490 | 117,000 |
| 1996/11/01 | 494 | 500 | 491 | 492 | 174,000 |
| 1996/10/31 | 496 | 500 | 494 | 496 | 181,000 |
| 1996/10/30 | 508 | 508 | 495 | 496 | 176,000 |
| 1996/10/29 | 509 | 509 | 501 | 508 | 417,000 |
| 1996/10/28 | 498 | 509 | 498 | 508 | 155,000 |
| 1996/10/25 | 497 | 500 | 493 | 498 | 611,000 |
| 1996/10/24 | 491 | 499 | 490 | 490 | 514,000 |
| 1996/10/23 | 500 | 501 | 491 | 500 | 160,000 |
| 1996/10/22 | 503 | 504 | 497 | 502 | 154,000 |
| 1996/10/21 | 508 | 510 | 495 | 495 | 209,000 |
| 1996/10/18 | 510 | 514 | 504 | 508 | 339,000 |
| 1996/10/17 | 510 | 511 | 504 | 510 | 156,000 |
| 1996/10/16 | 510 | 512 | 509 | 509 | 301,000 |
| 1996/10/15 | 513 | 513 | 507 | 510 | 368,000 |
| 1996/10/14 | 508 | 508 | 501 | 506 | 208,000 |
| 1996/10/11 | 507 | 509 | 498 | 508 | 340,000 |
| 1996/10/09 | 492 | 500 | 492 | 498 | 188,000 |
| 1996/10/08 | 511 | 520 | 507 | 507 | 211,000 |
| 1996/10/07 | 510 | 512 | 509 | 511 | 151,000 |
| 1996/10/04 | 501 | 510 | 501 | 509 | 132,000 |
| 1996/10/03 | 520 | 527 | 520 | 527 | 142,000 |
| 1996/10/02 | 519 | 520 | 518 | 520 | 94,000 |
| 1996/10/01 | 522 | 522 | 517 | 517 | 166,000 |
| 1996/09/30 | 530 | 530 | 519 | 527 | 100,000 |
| 1996/09/27 | 526 | 532 | 526 | 530 | 483,000 |
| 1996/09/26 | 520 | 528 | 520 | 528 | 182,000 |
| 1996/09/25 | 524 | 525 | 513 | 519 | 148,000 |
| 1996/09/24 | 520 | 530 | 513 | 530 | 455,000 |
| 1996/09/20 | 521 | 523 | 512 | 512 | 193,000 |
| 1996/09/19 | 518 | 522 | 515 | 521 | 237,000 |
| 1996/09/18 | 508 | 523 | 505 | 513 | 207,000 |
| 1996/09/17 | 520 | 526 | 519 | 523 | 304,000 |
| 1996/09/13 | 497 | 509 | 497 | 508 | 1,607,000 |
| 1996/09/12 | 491 | 497 | 491 | 497 | 347,000 |
| 1996/09/11 | 494 | 510 | 491 | 507 | 271,000 |
| 1996/09/10 | 488 | 492 | 487 | 489 | 542,000 |
| 1996/09/09 | 488 | 490 | 482 | 483 | 346,000 |
| 1996/09/06 | 496 | 496 | 490 | 490 | 127,000 |
| 1996/09/05 | 496 | 501 | 495 | 496 | 339,000 |
| 1996/09/04 | 490 | 494 | 488 | 491 | 348,000 |
| 1996/09/03 | 490 | 495 | 483 | 488 | 224,000 |
| 1996/09/02 | 491 | 495 | 490 | 490 | 184,000 |
| 1996/08/30 | 501 | 501 | 481 | 490 | 593,000 |
| 1996/08/29 | 506 | 510 | 503 | 503 | 274,000 |
| 1996/08/28 | 523 | 523 | 511 | 511 | 302,000 |
| 1996/08/27 | 518 | 518 | 512 | 516 | 171,000 |
| 1996/08/26 | 528 | 528 | 503 | 503 | 372,000 |
| 1996/08/23 | 532 | 535 | 524 | 524 | 592,000 |
| 1996/08/22 | 540 | 543 | 532 | 539 | 122,000 |
| 1996/08/21 | 549 | 549 | 537 | 545 | 178,000 |
| 1996/08/20 | 550 | 550 | 535 | 535 | 149,000 |
| 1996/08/19 | 540 | 553 | 540 | 552 | 108,000 |
| 1996/08/16 | 539 | 540 | 530 | 540 | 114,000 |
| 1996/08/15 | 539 | 540 | 539 | 540 | 90,000 |
| 1996/08/14 | 529 | 539 | 529 | 539 | 140,000 |
| 1996/08/13 | 536 | 539 | 528 | 539 | 107,000 |
| 1996/08/12 | 527 | 538 | 520 | 538 | 90,000 |
| 1996/08/09 | 525 | 534 | 513 | 534 | 400,000 |
| 1996/08/08 | 516 | 535 | 516 | 525 | 141,000 |
| 1996/08/07 | 525 | 534 | 513 | 513 | 170,000 |
| 1996/08/06 | 537 | 537 | 525 | 525 | 155,000 |
| 1996/08/05 | 548 | 549 | 538 | 540 | 146,000 |
| 1996/08/02 | 542 | 545 | 538 | 538 | 163,000 |
| 1996/08/01 | 535 | 542 | 533 | 539 | 238,000 |
| 1996/07/31 | 552 | 555 | 534 | 534 | 150,000 |
| 1996/07/30 | 551 | 552 | 544 | 551 | 98,000 |
| 1996/07/29 | 560 | 560 | 552 | 555 | 101,000 |
| 1996/07/26 | 553 | 560 | 552 | 560 | 413,000 |
| 1996/07/25 | 540 | 549 | 532 | 548 | 259,000 |
| 1996/07/24 | 540 | 542 | 530 | 530 | 469,000 |
| 1996/07/23 | 546 | 570 | 541 | 570 | 162,000 |
| 1996/07/22 | 570 | 570 | 546 | 546 | 119,000 |
| 1996/07/19 | 574 | 577 | 560 | 560 | 180,000 |
| 1996/07/18 | 559 | 566 | 559 | 565 | 216,000 |
| 1996/07/17 | 560 | 560 | 556 | 559 | 155,000 |
| 1996/07/16 | 548 | 560 | 548 | 551 | 320,000 |
| 1996/07/15 | 550 | 559 | 548 | 558 | 198,000 |
| 1996/07/12 | 547 | 555 | 547 | 549 | 262,000 |
| 1996/07/11 | 549 | 558 | 549 | 558 | 167,000 |
| 1996/07/10 | 559 | 559 | 556 | 559 | 137,000 |
| 1996/07/09 | 558 | 558 | 552 | 555 | 162,000 |
| 1996/07/08 | 551 | 557 | 548 | 557 | 161,000 |
| 1996/07/05 | 555 | 557 | 550 | 550 | 161,000 |
| 1996/07/04 | 560 | 560 | 554 | 554 | 317,000 |
| 1996/07/03 | 560 | 560 | 554 | 559 | 314,000 |
| 1996/07/02 | 569 | 570 | 558 | 560 | 126,000 |
| 1996/07/01 | 575 | 580 | 570 | 570 | 168,000 |
| 1996/06/28 | 575 | 580 | 571 | 575 | 185,000 |
| 1996/06/27 | 573 | 577 | 573 | 577 | 77,000 |
| 1996/06/26 | 566 | 579 | 566 | 573 | 147,000 |
| 1996/06/25 | 573 | 578 | 566 | 572 | 344,000 |
| 1996/06/24 | 569 | 569 | 560 | 563 | 201,000 |
| 1996/06/21 | 566 | 568 | 553 | 558 | 478,000 |
| 1996/06/20 | 569 | 569 | 558 | 564 | 353,000 |
| 1996/06/19 | 565 | 575 | 565 | 569 | 214,000 |
| 1996/06/18 | 575 | 575 | 565 | 565 | 193,000 |
| 1996/06/17 | 574 | 577 | 560 | 565 | 547,000 |
| 1996/06/14 | 572 | 580 | 560 | 574 | 1,839,000 |
| 1996/06/13 | 556 | 560 | 554 | 556 | 156,000 |
| 1996/06/12 | 552 | 556 | 552 | 556 | 152,000 |
| 1996/06/11 | 550 | 556 | 550 | 552 | 173,000 |
| 1996/06/10 | 553 | 553 | 550 | 552 | 109,000 |
| 1996/06/07 | 559 | 560 | 553 | 553 | 248,000 |
| 1996/06/06 | 565 | 566 | 549 | 549 | 271,000 |
| 1996/06/05 | 561 | 569 | 561 | 566 | 146,000 |
| 1996/06/04 | 566 | 572 | 561 | 561 | 119,000 |
| 1996/06/03 | 582 | 583 | 551 | 551 | 360,000 |
| 1996/05/31 | 575 | 585 | 569 | 582 | 257,000 |
| 1996/05/30 | 579 | 584 | 576 | 584 | 166,000 |
| 1996/05/29 | 583 | 588 | 577 | 585 | 175,000 |
| 1996/05/28 | 570 | 583 | 570 | 583 | 198,000 |
| 1996/05/27 | 574 | 574 | 556 | 570 | 80,000 |
| 1996/05/24 | 575 | 576 | 564 | 574 | 588,000 |
| 1996/05/23 | 579 | 579 | 562 | 567 | 129,000 |
| 1996/05/22 | 566 | 591 | 561 | 570 | 245,000 |
| 1996/05/21 | 575 | 590 | 565 | 565 | 192,000 |
| 1996/05/20 | 578 | 600 | 578 | 580 | 394,000 |
| 1996/05/17 | 566 | 576 | 564 | 573 | 241,000 |
| 1996/05/16 | 573 | 585 | 566 | 576 | 456,000 |
| 1996/05/15 | 554 | 570 | 554 | 564 | 451,000 |
| 1996/05/14 | 551 | 557 | 548 | 549 | 356,000 |
| 1996/05/13 | 548 | 552 | 548 | 548 | 152,000 |
| 1996/05/10 | 548 | 555 | 546 | 547 | 371,000 |
| 1996/05/09 | 553 | 553 | 546 | 547 | 467,000 |
| 1996/05/08 | 540 | 552 | 540 | 551 | 289,000 |
| 1996/05/07 | 549 | 550 | 544 | 550 | 584,000 |
| 1996/05/02 | 551 | 559 | 545 | 550 | 257,000 |
| 1996/05/01 | 564 | 565 | 551 | 551 | 389,000 |
| 1996/04/30 | 572 | 580 | 557 | 560 | 467,000 |
| 1996/04/26 | 583 | 583 | 573 | 580 | 608,000 |
| 1996/04/25 | 587 | 589 | 583 | 583 | 247,000 |
| 1996/04/24 | 589 | 593 | 576 | 593 | 441,000 |
| 1996/04/23 | 578 | 580 | 563 | 572 | 221,000 |
| 1996/04/22 | 574 | 575 | 565 | 572 | 164,000 |
| 1996/04/19 | 563 | 565 | 561 | 564 | 230,000 |
| 1996/04/18 | 567 | 567 | 560 | 563 | 249,000 |
| 1996/04/17 | 573 | 574 | 558 | 561 | 398,000 |
| 1996/04/16 | 579 | 580 | 568 | 573 | 724,000 |
| 1996/04/15 | 576 | 582 | 571 | 573 | 231,000 |
| 1996/04/12 | 579 | 583 | 575 | 576 | 727,000 |
| 1996/04/11 | 577 | 588 | 577 | 581 | 275,000 |
| 1996/04/10 | 590 | 594 | 585 | 590 | 500,000 |
| 1996/04/09 | 576 | 587 | 576 | 586 | 388,000 |
| 1996/04/08 | 581 | 586 | 568 | 574 | 210,000 |
| 1996/04/05 | 572 | 590 | 569 | 586 | 574,000 |
| 1996/04/04 | 569 | 574 | 561 | 568 | 251,000 |
| 1996/04/03 | 567 | 572 | 550 | 559 | 212,000 |
| 1996/04/02 | 563 | 570 | 549 | 561 | 298,000 |
| 1996/04/01 | 551 | 575 | 551 | 563 | 353,000 |
| 1996/03/29 | 572 | 575 | 550 | 560 | 379,000 |
| 1996/03/28 | 560 | 575 | 560 | 570 | 638,000 |
| 1996/03/27 | 563 | 563 | 553 | 560 | 572,000 |
| 1996/03/26 | 545 | 564 | 541 | 560 | 477,000 |
| 1996/03/25 | 551 | 551 | 531 | 545 | 223,000 |
| 1996/03/22 | 538 | 538 | 525 | 536 | 249,000 |
| 1996/03/21 | 530 | 549 | 530 | 538 | 589,000 |
| 1996/03/19 | 525 | 531 | 516 | 530 | 554,000 |
| 1996/03/18 | 510 | 520 | 503 | 520 | 336,000 |
| 1996/03/15 | 492 | 517 | 492 | 510 | 392,000 |
| 1996/03/14 | 500 | 500 | 490 | 490 | 229,000 |
| 1996/03/13 | 500 | 504 | 490 | 490 | 401,000 |
| 1996/03/12 | 503 | 513 | 503 | 505 | 148,000 |
| 1996/03/11 | 512 | 512 | 495 | 499 | 265,000 |
| 1996/03/08 | 507 | 515 | 507 | 512 | 3,210,000 |
| 1996/03/07 | 528 | 529 | 523 | 525 | 356,000 |
| 1996/03/06 | 525 | 530 | 525 | 530 | 216,000 |
| 1996/03/05 | 521 | 535 | 521 | 532 | 168,000 |
| 1996/03/04 | 521 | 528 | 521 | 521 | 206,000 |
| 1996/03/01 | 505 | 530 | 505 | 515 | 179,000 |
| 1996/02/29 | 520 | 524 | 502 | 502 | 163,000 |
| 1996/02/28 | 511 | 516 | 495 | 500 | 130,000 |
| 1996/02/27 | 534 | 535 | 509 | 511 | 244,000 |
| 1996/02/26 | 528 | 535 | 520 | 534 | 259,000 |
| 1996/02/23 | 516 | 520 | 507 | 508 | 245,000 |
| 1996/02/22 | 526 | 527 | 521 | 526 | 100,000 |
| 1996/02/21 | 537 | 539 | 530 | 535 | 157,000 |
| 1996/02/20 | 537 | 550 | 536 | 550 | 113,000 |
| 1996/02/19 | 547 | 550 | 542 | 550 | 169,000 |
| 1996/02/16 | 548 | 548 | 542 | 547 | 172,000 |
| 1996/02/15 | 540 | 548 | 537 | 547 | 120,000 |
| 1996/02/14 | 542 | 554 | 540 | 548 | 195,000 |
| 1996/02/13 | 547 | 553 | 542 | 542 | 127,000 |
| 1996/02/09 | 558 | 558 | 542 | 547 | 538,000 |
| 1996/02/08 | 550 | 553 | 549 | 553 | 209,000 |
| 1996/02/07 | 552 | 555 | 549 | 549 | 978,000 |
| 1996/02/06 | 546 | 555 | 544 | 555 | 206,000 |
| 1996/02/05 | 551 | 555 | 545 | 552 | 156,000 |
| 1996/02/02 | 545 | 555 | 543 | 545 | 433,000 |
| 1996/02/01 | 539 | 545 | 530 | 545 | 232,000 |
| 1996/01/31 | 541 | 546 | 537 | 539 | 183,000 |
| 1996/01/30 | 537 | 546 | 536 | 544 | 237,000 |
| 1996/01/29 | 532 | 538 | 525 | 538 | 103,000 |
| 1996/01/26 | 535 | 542 | 533 | 542 | 214,000 |
| 1996/01/25 | 535 | 542 | 530 | 539 | 459,000 |
| 1996/01/24 | 523 | 535 | 522 | 535 | 290,000 |
| 1996/01/23 | 531 | 547 | 531 | 533 | 165,000 |
| 1996/01/22 | 545 | 545 | 521 | 523 | 146,000 |
| 1996/01/19 | 545 | 546 | 540 | 545 | 314,000 |
| 1996/01/18 | 545 | 548 | 540 | 544 | 1,168,000 |
| 1996/01/17 | 553 | 559 | 541 | 545 | 353,000 |
| 1996/01/16 | 544 | 554 | 544 | 553 | 174,000 |
| 1996/01/12 | 547 | 550 | 543 | 544 | 440,000 |
| 1996/01/11 | 550 | 558 | 540 | 542 | 572,000 |
| 1996/01/10 | 542 | 556 | 540 | 552 | 416,000 |
| 1996/01/09 | 540 | 545 | 537 | 544 | 383,000 |
| 1996/01/08 | 535 | 543 | 529 | 540 | 335,000 |
| 1996/01/05 | 531 | 539 | 526 | 539 | 448,000 |
| 1996/01/04 | 531 | 534 | 526 | 534 | 299,000 |