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 |
|---|---|---|---|---|---|
| 2000/12/29 | 230 | 233 | 226 | 230 | 315,000 |
| 2000/12/28 | 229 | 234 | 225 | 229 | 356,000 |
| 2000/12/27 | 239 | 239 | 229 | 234 | 299,000 |
| 2000/12/26 | 240 | 242 | 235 | 239 | 262,000 |
| 2000/12/25 | 235 | 240 | 228 | 240 | 465,000 |
| 2000/12/22 | 226 | 228 | 222 | 225 | 459,000 |
| 2000/12/21 | 227 | 230 | 220 | 226 | 1,248,000 |
| 2000/12/20 | 239 | 239 | 231 | 235 | 441,000 |
| 2000/12/19 | 250 | 253 | 242 | 242 | 536,000 |
| 2000/12/18 | 256 | 256 | 246 | 249 | 397,000 |
| 2000/12/15 | 253 | 256 | 250 | 253 | 579,000 |
| 2000/12/14 | 261 | 261 | 246 | 248 | 745,000 |
| 2000/12/13 | 260 | 261 | 255 | 259 | 549,000 |
| 2000/12/12 | 263 | 264 | 258 | 258 | 1,042,000 |
| 2000/12/11 | 259 | 263 | 254 | 260 | 746,000 |
| 2000/12/08 | 246 | 254 | 245 | 251 | 2,322,000 |
| 2000/12/07 | 252 | 253 | 247 | 251 | 370,000 |
| 2000/12/06 | 261 | 262 | 252 | 252 | 903,000 |
| 2000/12/05 | 260 | 267 | 251 | 251 | 2,775,000 |
| 2000/12/04 | 243 | 252 | 238 | 250 | 752,000 |
| 2000/12/01 | 228 | 248 | 228 | 237 | 705,000 |
| 2000/11/30 | 222 | 231 | 221 | 228 | 455,000 |
| 2000/11/29 | 223 | 225 | 221 | 225 | 308,000 |
| 2000/11/28 | 227 | 228 | 222 | 225 | 446,000 |
| 2000/11/27 | 232 | 235 | 227 | 230 | 437,000 |
| 2000/11/24 | 225 | 231 | 225 | 227 | 309,000 |
| 2000/11/22 | 235 | 236 | 225 | 225 | 281,000 |
| 2000/11/21 | 230 | 233 | 229 | 232 | 314,000 |
| 2000/11/20 | 230 | 235 | 229 | 233 | 172,000 |
| 2000/11/17 | 237 | 237 | 230 | 230 | 187,000 |
| 2000/11/16 | 240 | 243 | 232 | 232 | 157,000 |
| 2000/11/15 | 245 | 246 | 235 | 240 | 211,000 |
| 2000/11/14 | 236 | 240 | 231 | 240 | 177,000 |
| 2000/11/13 | 230 | 238 | 225 | 236 | 325,000 |
| 2000/11/10 | 236 | 246 | 236 | 240 | 672,000 |
| 2000/11/09 | 247 | 247 | 240 | 241 | 300,000 |
| 2000/11/08 | 244 | 252 | 240 | 252 | 506,000 |
| 2000/11/07 | 240 | 245 | 240 | 244 | 288,000 |
| 2000/11/06 | 240 | 244 | 236 | 244 | 626,000 |
| 2000/11/02 | 239 | 240 | 232 | 236 | 334,000 |
| 2000/11/01 | 224 | 237 | 222 | 237 | 648,000 |
| 2000/10/31 | 228 | 230 | 218 | 224 | 777,000 |
| 2000/10/30 | 231 | 233 | 223 | 223 | 498,000 |
| 2000/10/27 | 228 | 234 | 224 | 225 | 932,000 |
| 2000/10/26 | 229 | 233 | 219 | 233 | 855,000 |
| 2000/10/25 | 247 | 259 | 238 | 244 | 668,000 |
| 2000/10/24 | 245 | 251 | 243 | 248 | 387,000 |
| 2000/10/23 | 243 | 247 | 237 | 243 | 316,000 |
| 2000/10/20 | 242 | 250 | 241 | 245 | 465,000 |
| 2000/10/19 | 236 | 240 | 236 | 239 | 375,000 |
| 2000/10/18 | 249 | 249 | 240 | 241 | 361,000 |
| 2000/10/17 | 249 | 252 | 247 | 247 | 408,000 |
| 2000/10/16 | 248 | 250 | 245 | 249 | 303,000 |
| 2000/10/13 | 240 | 245 | 238 | 244 | 1,094,000 |
| 2000/10/12 | 245 | 250 | 244 | 250 | 549,000 |
| 2000/10/11 | 260 | 261 | 251 | 256 | 367,000 |
| 2000/10/10 | 259 | 264 | 251 | 261 | 555,000 |
| 2000/10/06 | 265 | 268 | 263 | 267 | 322,000 |
| 2000/10/05 | 271 | 272 | 265 | 269 | 458,000 |
| 2000/10/04 | 270 | 274 | 268 | 272 | 809,000 |
| 2000/10/03 | 272 | 274 | 269 | 273 | 682,000 |
| 2000/10/02 | 269 | 275 | 262 | 275 | 928,000 |
| 2000/09/29 | 269 | 275 | 263 | 269 | 1,343,000 |
| 2000/09/28 | 267 | 270 | 260 | 260 | 641,000 |
| 2000/09/27 | 265 | 267 | 258 | 267 | 605,000 |
| 2000/09/26 | 270 | 273 | 265 | 269 | 1,299,000 |
| 2000/09/25 | 263 | 266 | 260 | 266 | 1,329,000 |
| 2000/09/22 | 253 | 264 | 251 | 258 | 2,004,000 |
| 2000/09/21 | 250 | 254 | 248 | 252 | 536,000 |
| 2000/09/20 | 248 | 251 | 246 | 251 | 619,000 |
| 2000/09/19 | 241 | 244 | 235 | 244 | 518,000 |
| 2000/09/18 | 245 | 248 | 242 | 244 | 398,000 |
| 2000/09/14 | 250 | 250 | 243 | 247 | 825,000 |
| 2000/09/13 | 246 | 250 | 243 | 245 | 526,000 |
| 2000/09/12 | 250 | 250 | 245 | 246 | 596,000 |
| 2000/09/11 | 253 | 253 | 247 | 253 | 662,000 |
| 2000/09/08 | 252 | 255 | 247 | 250 | 1,747,000 |
| 2000/09/07 | 250 | 251 | 246 | 249 | 417,000 |
| 2000/09/06 | 250 | 255 | 247 | 250 | 625,000 |
| 2000/09/05 | 265 | 266 | 248 | 248 | 1,077,000 |
| 2000/09/04 | 255 | 265 | 255 | 265 | 1,617,000 |
| 2000/09/01 | 254 | 257 | 251 | 251 | 1,262,000 |
| 2000/08/31 | 241 | 247 | 241 | 247 | 260,000 |
| 2000/08/30 | 246 | 249 | 241 | 241 | 406,000 |
| 2000/08/29 | 241 | 247 | 240 | 243 | 483,000 |
| 2000/08/28 | 251 | 253 | 241 | 249 | 473,000 |
| 2000/08/25 | 255 | 255 | 246 | 251 | 475,000 |
| 2000/08/24 | 256 | 258 | 251 | 251 | 507,000 |
| 2000/08/23 | 259 | 260 | 249 | 251 | 482,000 |
| 2000/08/22 | 253 | 260 | 251 | 260 | 518,000 |
| 2000/08/21 | 255 | 258 | 248 | 251 | 648,000 |
| 2000/08/18 | 247 | 255 | 247 | 255 | 354,000 |
| 2000/08/17 | 249 | 254 | 243 | 250 | 596,000 |
| 2000/08/16 | 249 | 259 | 246 | 259 | 781,000 |
| 2000/08/15 | 245 | 249 | 238 | 247 | 498,000 |
| 2000/08/14 | 247 | 249 | 245 | 245 | 235,000 |
| 2000/08/11 | 238 | 247 | 238 | 243 | 792,000 |
| 2000/08/10 | 245 | 247 | 241 | 243 | 340,000 |
| 2000/08/09 | 245 | 245 | 239 | 245 | 366,000 |
| 2000/08/08 | 243 | 246 | 236 | 245 | 535,000 |
| 2000/08/07 | 246 | 249 | 243 | 247 | 300,000 |
| 2000/08/04 | 245 | 249 | 243 | 245 | 670,000 |
| 2000/08/03 | 258 | 258 | 240 | 240 | 1,656,000 |
| 2000/08/02 | 239 | 263 | 238 | 263 | 3,544,000 |
| 2000/08/01 | 221 | 239 | 221 | 236 | 2,772,000 |
| 2000/07/31 | 224 | 224 | 210 | 219 | 1,109,000 |
| 2000/07/28 | 235 | 238 | 229 | 229 | 1,336,000 |
| 2000/07/27 | 240 | 250 | 235 | 235 | 1,110,000 |
| 2000/07/26 | 245 | 249 | 240 | 245 | 751,000 |
| 2000/07/25 | 240 | 247 | 232 | 245 | 1,779,000 |
| 2000/07/24 | 250 | 255 | 230 | 242 | 1,189,000 |
| 2000/07/21 | 260 | 282 | 259 | 264 | 1,487,000 |
| 2000/07/19 | 261 | 264 | 251 | 259 | 1,414,000 |
| 2000/07/18 | 282 | 283 | 264 | 269 | 937,000 |
| 2000/07/17 | 291 | 293 | 285 | 289 | 1,764,000 |
| 2000/07/14 | 268 | 280 | 268 | 276 | 1,226,000 |
| 2000/07/13 | 281 | 282 | 271 | 271 | 740,000 |
| 2000/07/12 | 284 | 289 | 279 | 283 | 1,050,000 |
| 2000/07/11 | 290 | 291 | 280 | 282 | 1,169,000 |
| 2000/07/10 | 297 | 301 | 286 | 291 | 2,738,000 |
| 2000/07/07 | 273 | 295 | 272 | 293 | 5,314,000 |
| 2000/07/06 | 260 | 280 | 259 | 278 | 2,576,000 |
| 2000/07/05 | 268 | 270 | 261 | 267 | 2,889,000 |
| 2000/07/04 | 289 | 289 | 275 | 278 | 2,771,000 |
| 2000/07/03 | 278 | 287 | 277 | 287 | 5,665,000 |
| 2000/06/30 | 260 | 274 | 258 | 273 | 7,643,000 |
| 2000/06/29 | 240 | 265 | 240 | 265 | 10,040,000 |
| 2000/06/28 | 235 | 240 | 232 | 239 | 2,256,000 |
| 2000/06/27 | 232 | 237 | 228 | 235 | 1,912,000 |
| 2000/06/26 | 230 | 233 | 227 | 229 | 976,000 |
| 2000/06/23 | 222 | 230 | 221 | 225 | 892,000 |
| 2000/06/22 | 232 | 232 | 222 | 225 | 1,064,000 |
| 2000/06/21 | 220 | 234 | 217 | 232 | 2,515,000 |
| 2000/06/20 | 217 | 222 | 214 | 222 | 724,000 |
| 2000/06/19 | 220 | 222 | 217 | 218 | 648,000 |
| 2000/06/16 | 220 | 224 | 218 | 220 | 727,000 |
| 2000/06/15 | 225 | 225 | 220 | 222 | 592,000 |
| 2000/06/14 | 232 | 233 | 221 | 227 | 1,309,000 |
| 2000/06/13 | 230 | 236 | 227 | 230 | 3,001,000 |
| 2000/06/12 | 227 | 232 | 222 | 230 | 2,836,000 |
| 2000/06/09 | 208 | 223 | 208 | 222 | 2,943,000 |
| 2000/06/08 | 204 | 224 | 202 | 213 | 2,644,000 |
| 2000/06/07 | 205 | 205 | 199 | 199 | 1,597,000 |
| 2000/06/06 | 204 | 206 | 201 | 204 | 1,215,000 |
| 2000/06/05 | 205 | 208 | 200 | 200 | 815,000 |
| 2000/06/02 | 200 | 204 | 198 | 199 | 834,000 |
| 2000/06/01 | 198 | 198 | 191 | 197 | 712,000 |
| 2000/05/31 | 198 | 200 | 194 | 194 | 471,000 |
| 2000/05/30 | 196 | 200 | 193 | 193 | 727,000 |
| 2000/05/29 | 195 | 198 | 193 | 196 | 823,000 |
| 2000/05/26 | 204 | 205 | 190 | 197 | 1,312,000 |
| 2000/05/25 | 209 | 209 | 203 | 209 | 534,000 |
| 2000/05/24 | 209 | 210 | 205 | 205 | 474,000 |
| 2000/05/23 | 211 | 211 | 208 | 210 | 529,000 |
| 2000/05/22 | 213 | 214 | 208 | 211 | 707,000 |
| 2000/05/19 | 212 | 212 | 207 | 208 | 323,000 |
| 2000/05/18 | 213 | 214 | 208 | 213 | 406,000 |
| 2000/05/17 | 214 | 219 | 210 | 215 | 661,000 |
| 2000/05/16 | 217 | 217 | 214 | 214 | 463,000 |
| 2000/05/15 | 214 | 220 | 212 | 219 | 477,000 |
| 2000/05/12 | 213 | 216 | 208 | 214 | 1,308,000 |
| 2000/05/11 | 210 | 215 | 208 | 211 | 628,000 |
| 2000/05/10 | 217 | 218 | 211 | 215 | 459,000 |
| 2000/05/09 | 221 | 223 | 217 | 219 | 499,000 |
| 2000/05/08 | 219 | 222 | 216 | 220 | 515,000 |
| 2000/05/02 | 212 | 217 | 210 | 216 | 459,000 |
| 2000/05/01 | 205 | 212 | 203 | 212 | 450,000 |
| 2000/04/28 | 205 | 210 | 205 | 205 | 489,000 |
| 2000/04/27 | 209 | 211 | 205 | 207 | 598,000 |
| 2000/04/26 | 219 | 219 | 209 | 209 | 713,000 |
| 2000/04/25 | 222 | 222 | 210 | 214 | 1,040,000 |
| 2000/04/24 | 207 | 218 | 204 | 213 | 1,302,000 |
| 2000/04/21 | 216 | 219 | 188 | 192 | 2,583,000 |
| 2000/04/20 | 216 | 233 | 215 | 215 | 1,743,000 |
| 2000/04/19 | 216 | 226 | 213 | 221 | 917,000 |
| 2000/04/18 | 230 | 230 | 211 | 211 | 1,327,000 |
| 2000/04/17 | 218 | 231 | 202 | 218 | 3,236,000 |
| 2000/04/14 | 235 | 240 | 234 | 238 | 1,463,000 |
| 2000/04/13 | 240 | 242 | 230 | 236 | 1,301,000 |
| 2000/04/12 | 242 | 245 | 237 | 242 | 3,034,000 |
| 2000/04/11 | 230 | 243 | 229 | 236 | 3,103,000 |
| 2000/04/10 | 225 | 231 | 224 | 225 | 1,215,000 |
| 2000/04/07 | 230 | 230 | 223 | 224 | 793,000 |
| 2000/04/06 | 235 | 235 | 226 | 230 | 1,677,000 |
| 2000/04/05 | 230 | 239 | 228 | 230 | 3,416,000 |
| 2000/04/04 | 235 | 246 | 231 | 231 | 11,332,000 |
| 2000/04/03 | 205 | 230 | 205 | 228 | 5,052,000 |
| 2000/03/31 | 214 | 218 | 202 | 210 | 1,510,000 |
| 2000/03/30 | 221 | 228 | 214 | 219 | 7,151,000 |
| 2000/03/29 | 206 | 216 | 196 | 216 | 2,592,000 |
| 2000/03/28 | 201 | 206 | 200 | 202 | 1,864,000 |
| 2000/03/27 | 198 | 198 | 191 | 197 | 1,049,000 |
| 2000/03/24 | 183 | 190 | 181 | 190 | 743,000 |
| 2000/03/23 | 185 | 186 | 179 | 183 | 596,000 |
| 2000/03/22 | 181 | 186 | 180 | 185 | 861,000 |
| 2000/03/21 | 180 | 189 | 180 | 189 | 628,000 |
| 2000/03/17 | 180 | 183 | 178 | 180 | 622,000 |
| 2000/03/16 | 180 | 180 | 175 | 176 | 498,000 |
| 2000/03/15 | 170 | 175 | 170 | 174 | 442,000 |
| 2000/03/14 | 181 | 185 | 175 | 175 | 660,000 |
| 2000/03/13 | 188 | 195 | 177 | 183 | 1,838,000 |
| 2000/03/10 | 200 | 200 | 185 | 186 | 2,819,000 |
| 2000/03/09 | 193 | 196 | 191 | 195 | 882,000 |
| 2000/03/08 | 189 | 198 | 186 | 192 | 1,446,000 |
| 2000/03/07 | 212 | 222 | 195 | 199 | 5,024,000 |
| 2000/03/06 | 197 | 217 | 196 | 207 | 7,357,000 |
| 2000/03/03 | 204 | 204 | 188 | 192 | 5,024,000 |
| 2000/03/02 | 168 | 214 | 165 | 185 | 7,721,000 |
| 2000/03/01 | 159 | 164 | 158 | 164 | 826,000 |
| 2000/02/29 | 168 | 169 | 160 | 162 | 669,000 |
| 2000/02/28 | 159 | 163 | 155 | 160 | 763,000 |
| 2000/02/25 | 164 | 165 | 156 | 163 | 1,149,000 |
| 2000/02/24 | 165 | 165 | 152 | 154 | 1,455,000 |
| 2000/02/23 | 159 | 178 | 152 | 170 | 1,271,000 |
| 2000/02/22 | 169 | 170 | 160 | 162 | 622,000 |
| 2000/02/21 | 171 | 174 | 155 | 170 | 1,666,000 |
| 2000/02/18 | 165 | 175 | 165 | 175 | 836,000 |
| 2000/02/17 | 180 | 182 | 171 | 171 | 1,318,000 |
| 2000/02/16 | 190 | 192 | 180 | 184 | 1,690,000 |
| 2000/02/15 | 197 | 201 | 186 | 188 | 5,909,000 |
| 2000/02/14 | 180 | 189 | 172 | 186 | 3,668,000 |
| 2000/02/10 | 167 | 193 | 166 | 185 | 8,881,000 |
| 2000/02/09 | 157 | 165 | 150 | 165 | 2,386,000 |
| 2000/02/08 | 140 | 148 | 139 | 148 | 1,002,000 |
| 2000/02/07 | 138 | 140 | 135 | 139 | 213,000 |
| 2000/02/04 | 136 | 138 | 135 | 135 | 463,000 |
| 2000/02/03 | 139 | 139 | 135 | 136 | 351,000 |
| 2000/02/02 | 138 | 141 | 135 | 135 | 268,000 |
| 2000/02/01 | 139 | 142 | 138 | 141 | 247,000 |
| 2000/01/31 | 137 | 142 | 135 | 140 | 393,000 |
| 2000/01/28 | 137 | 140 | 135 | 135 | 549,000 |
| 2000/01/27 | 138 | 142 | 137 | 139 | 384,000 |
| 2000/01/26 | 140 | 142 | 138 | 138 | 283,000 |
| 2000/01/25 | 140 | 140 | 137 | 137 | 305,000 |
| 2000/01/24 | 141 | 143 | 137 | 139 | 570,000 |
| 2000/01/21 | 145 | 145 | 140 | 141 | 363,000 |
| 2000/01/20 | 145 | 149 | 143 | 144 | 407,000 |
| 2000/01/19 | 145 | 146 | 142 | 143 | 544,000 |
| 2000/01/18 | 146 | 149 | 143 | 144 | 326,000 |
| 2000/01/17 | 143 | 149 | 142 | 147 | 573,000 |
| 2000/01/14 | 139 | 142 | 137 | 139 | 704,000 |
| 2000/01/13 | 136 | 139 | 134 | 139 | 582,000 |
| 2000/01/12 | 141 | 142 | 135 | 135 | 369,000 |
| 2000/01/11 | 143 | 145 | 139 | 142 | 713,000 |
| 2000/01/07 | 143 | 145 | 140 | 142 | 388,000 |
| 2000/01/06 | 146 | 148 | 142 | 142 | 534,000 |
| 2000/01/05 | 141 | 145 | 140 | 143 | 415,000 |
| 2000/01/04 | 142 | 144 | 140 | 140 | 345,000 |