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 |
|---|---|---|---|---|---|
| 2001/12/28 | 93 | 95 | 91 | 95 | 273,000 |
| 2001/12/27 | 91 | 94 | 90 | 93 | 394,000 |
| 2001/12/26 | 99 | 99 | 91 | 93 | 368,000 |
| 2001/12/25 | 99 | 99 | 93 | 97 | 786,000 |
| 2001/12/21 | 91 | 96 | 87 | 94 | 802,000 |
| 2001/12/20 | 80 | 91 | 80 | 85 | 985,000 |
| 2001/12/19 | 89 | 90 | 82 | 82 | 622,000 |
| 2001/12/18 | 92 | 94 | 91 | 92 | 436,000 |
| 2001/12/17 | 93 | 95 | 91 | 92 | 512,000 |
| 2001/12/14 | 104 | 104 | 93 | 95 | 4,082,000 |
| 2001/12/13 | 102 | 104 | 101 | 101 | 421,000 |
| 2001/12/12 | 101 | 109 | 101 | 105 | 774,000 |
| 2001/12/11 | 110 | 110 | 106 | 106 | 366,000 |
| 2001/12/10 | 113 | 117 | 112 | 112 | 396,000 |
| 2001/12/07 | 118 | 119 | 113 | 113 | 415,000 |
| 2001/12/06 | 120 | 123 | 118 | 118 | 435,000 |
| 2001/12/05 | 120 | 120 | 117 | 117 | 522,000 |
| 2001/12/04 | 115 | 118 | 113 | 115 | 376,000 |
| 2001/12/03 | 119 | 121 | 115 | 115 | 485,000 |
| 2001/11/30 | 121 | 122 | 118 | 118 | 630,000 |
| 2001/11/29 | 122 | 124 | 119 | 124 | 656,000 |
| 2001/11/28 | 127 | 128 | 123 | 123 | 698,000 |
| 2001/11/27 | 125 | 128 | 125 | 127 | 838,000 |
| 2001/11/26 | 125 | 129 | 123 | 128 | 1,512,000 |
| 2001/11/22 | 123 | 128 | 118 | 123 | 6,030,000 |
| 2001/11/21 | 140 | 143 | 140 | 143 | 225,000 |
| 2001/11/20 | 144 | 144 | 140 | 140 | 230,000 |
| 2001/11/19 | 140 | 145 | 134 | 141 | 356,000 |
| 2001/11/16 | 134 | 141 | 131 | 141 | 530,000 |
| 2001/11/15 | 130 | 134 | 130 | 133 | 224,000 |
| 2001/11/14 | 133 | 133 | 130 | 130 | 168,000 |
| 2001/11/13 | 132 | 133 | 130 | 130 | 132,000 |
| 2001/11/12 | 137 | 137 | 132 | 132 | 195,000 |
| 2001/11/09 | 138 | 139 | 133 | 134 | 601,000 |
| 2001/11/08 | 140 | 140 | 136 | 139 | 133,000 |
| 2001/11/07 | 141 | 141 | 138 | 139 | 247,000 |
| 2001/11/06 | 141 | 143 | 140 | 141 | 240,000 |
| 2001/11/05 | 140 | 141 | 136 | 141 | 311,000 |
| 2001/11/02 | 137 | 138 | 136 | 136 | 292,000 |
| 2001/11/01 | 137 | 139 | 135 | 135 | 241,000 |
| 2001/10/31 | 144 | 144 | 137 | 137 | 166,000 |
| 2001/10/30 | 140 | 141 | 139 | 140 | 138,000 |
| 2001/10/29 | 147 | 147 | 141 | 141 | 234,000 |
| 2001/10/26 | 150 | 151 | 147 | 147 | 353,000 |
| 2001/10/25 | 149 | 154 | 147 | 147 | 663,000 |
| 2001/10/24 | 136 | 144 | 136 | 143 | 393,000 |
| 2001/10/23 | 137 | 137 | 134 | 137 | 409,000 |
| 2001/10/22 | 136 | 136 | 135 | 135 | 130,000 |
| 2001/10/19 | 134 | 135 | 133 | 134 | 202,000 |
| 2001/10/18 | 137 | 137 | 133 | 134 | 337,000 |
| 2001/10/17 | 138 | 140 | 137 | 137 | 267,000 |
| 2001/10/16 | 138 | 142 | 136 | 141 | 201,000 |
| 2001/10/15 | 139 | 141 | 138 | 138 | 184,000 |
| 2001/10/12 | 145 | 145 | 136 | 141 | 1,013,000 |
| 2001/10/11 | 137 | 139 | 135 | 139 | 222,000 |
| 2001/10/10 | 135 | 138 | 133 | 133 | 299,000 |
| 2001/10/09 | 139 | 140 | 133 | 135 | 288,000 |
| 2001/10/05 | 143 | 143 | 139 | 139 | 228,000 |
| 2001/10/04 | 144 | 145 | 142 | 145 | 255,000 |
| 2001/10/03 | 143 | 145 | 140 | 140 | 349,000 |
| 2001/10/02 | 138 | 142 | 137 | 140 | 370,000 |
| 2001/10/01 | 132 | 138 | 131 | 138 | 283,000 |
| 2001/09/28 | 133 | 135 | 131 | 131 | 254,000 |
| 2001/09/27 | 133 | 133 | 131 | 133 | 168,000 |
| 2001/09/26 | 136 | 136 | 132 | 133 | 110,000 |
| 2001/09/25 | 137 | 138 | 132 | 133 | 285,000 |
| 2001/09/21 | 130 | 133 | 128 | 130 | 485,000 |
| 2001/09/20 | 135 | 138 | 131 | 132 | 418,000 |
| 2001/09/19 | 138 | 141 | 137 | 137 | 352,000 |
| 2001/09/18 | 133 | 140 | 133 | 139 | 400,000 |
| 2001/09/17 | 135 | 136 | 130 | 130 | 397,000 |
| 2001/09/14 | 131 | 141 | 131 | 141 | 1,253,000 |
| 2001/09/13 | 131 | 135 | 129 | 131 | 762,000 |
| 2001/09/12 | 130 | 143 | 128 | 130 | 564,000 |
| 2001/09/11 | 146 | 146 | 141 | 144 | 313,000 |
| 2001/09/10 | 151 | 152 | 144 | 144 | 432,000 |
| 2001/09/07 | 158 | 158 | 147 | 151 | 693,000 |
| 2001/09/06 | 161 | 168 | 159 | 161 | 380,000 |
| 2001/09/05 | 165 | 165 | 157 | 161 | 461,000 |
| 2001/09/04 | 167 | 170 | 165 | 166 | 408,000 |
| 2001/09/03 | 170 | 172 | 168 | 168 | 275,000 |
| 2001/08/31 | 172 | 173 | 170 | 170 | 371,000 |
| 2001/08/30 | 174 | 175 | 173 | 175 | 255,000 |
| 2001/08/29 | 174 | 175 | 172 | 173 | 417,000 |
| 2001/08/28 | 174 | 175 | 173 | 173 | 233,000 |
| 2001/08/27 | 176 | 176 | 174 | 174 | 336,000 |
| 2001/08/24 | 175 | 175 | 172 | 172 | 288,000 |
| 2001/08/23 | 176 | 176 | 173 | 173 | 384,000 |
| 2001/08/22 | 172 | 176 | 171 | 175 | 364,000 |
| 2001/08/21 | 174 | 175 | 171 | 171 | 332,000 |
| 2001/08/20 | 171 | 173 | 170 | 170 | 257,000 |
| 2001/08/17 | 175 | 175 | 172 | 172 | 362,000 |
| 2001/08/16 | 176 | 176 | 174 | 174 | 427,000 |
| 2001/08/15 | 179 | 181 | 175 | 178 | 678,000 |
| 2001/08/14 | 173 | 191 | 170 | 189 | 552,000 |
| 2001/08/13 | 180 | 182 | 178 | 178 | 330,000 |
| 2001/08/10 | 183 | 188 | 181 | 183 | 583,000 |
| 2001/08/09 | 188 | 189 | 183 | 185 | 309,000 |
| 2001/08/08 | 192 | 196 | 187 | 187 | 486,000 |
| 2001/08/07 | 191 | 198 | 189 | 196 | 400,000 |
| 2001/08/06 | 190 | 194 | 190 | 193 | 327,000 |
| 2001/08/03 | 190 | 190 | 188 | 189 | 172,000 |
| 2001/08/02 | 183 | 192 | 181 | 191 | 354,000 |
| 2001/08/01 | 176 | 183 | 176 | 180 | 230,000 |
| 2001/07/31 | 174 | 180 | 173 | 180 | 213,000 |
| 2001/07/30 | 185 | 185 | 171 | 174 | 217,000 |
| 2001/07/27 | 179 | 184 | 178 | 181 | 258,000 |
| 2001/07/26 | 178 | 180 | 176 | 178 | 206,000 |
| 2001/07/25 | 175 | 178 | 172 | 175 | 722,000 |
| 2001/07/24 | 170 | 174 | 168 | 172 | 480,000 |
| 2001/07/23 | 177 | 177 | 170 | 170 | 427,000 |
| 2001/07/19 | 181 | 182 | 177 | 177 | 277,000 |
| 2001/07/18 | 184 | 185 | 179 | 181 | 356,000 |
| 2001/07/17 | 186 | 187 | 185 | 185 | 137,000 |
| 2001/07/16 | 190 | 190 | 185 | 186 | 171,000 |
| 2001/07/13 | 185 | 190 | 185 | 188 | 827,000 |
| 2001/07/12 | 185 | 190 | 182 | 189 | 328,000 |
| 2001/07/11 | 184 | 186 | 181 | 181 | 210,000 |
| 2001/07/10 | 191 | 191 | 186 | 186 | 317,000 |
| 2001/07/09 | 187 | 188 | 180 | 188 | 429,000 |
| 2001/07/06 | 194 | 194 | 187 | 188 | 576,000 |
| 2001/07/05 | 195 | 196 | 192 | 194 | 357,000 |
| 2001/07/04 | 195 | 195 | 192 | 192 | 384,000 |
| 2001/07/03 | 196 | 197 | 193 | 197 | 330,000 |
| 2001/07/02 | 198 | 200 | 193 | 195 | 356,000 |
| 2001/06/29 | 199 | 202 | 196 | 202 | 277,000 |
| 2001/06/28 | 202 | 202 | 195 | 196 | 343,000 |
| 2001/06/27 | 203 | 207 | 201 | 202 | 309,000 |
| 2001/06/26 | 201 | 203 | 200 | 203 | 349,000 |
| 2001/06/25 | 201 | 203 | 198 | 200 | 403,000 |
| 2001/06/22 | 199 | 199 | 196 | 198 | 309,000 |
| 2001/06/21 | 192 | 200 | 192 | 197 | 619,000 |
| 2001/06/20 | 191 | 196 | 191 | 194 | 359,000 |
| 2001/06/19 | 192 | 197 | 191 | 194 | 395,000 |
| 2001/06/18 | 193 | 194 | 192 | 193 | 147,000 |
| 2001/06/15 | 193 | 194 | 190 | 193 | 533,000 |
| 2001/06/14 | 195 | 197 | 195 | 196 | 314,000 |
| 2001/06/13 | 197 | 198 | 195 | 195 | 367,000 |
| 2001/06/12 | 200 | 202 | 195 | 195 | 450,000 |
| 2001/06/11 | 203 | 203 | 199 | 199 | 519,000 |
| 2001/06/08 | 201 | 204 | 198 | 198 | 2,667,000 |
| 2001/06/07 | 199 | 202 | 195 | 196 | 804,000 |
| 2001/06/06 | 200 | 201 | 198 | 200 | 266,000 |
| 2001/06/05 | 198 | 199 | 197 | 199 | 271,000 |
| 2001/06/04 | 203 | 205 | 199 | 202 | 254,000 |
| 2001/06/01 | 205 | 205 | 200 | 203 | 204,000 |
| 2001/05/31 | 200 | 203 | 197 | 203 | 554,000 |
| 2001/05/30 | 208 | 210 | 203 | 204 | 310,000 |
| 2001/05/29 | 208 | 212 | 208 | 208 | 218,000 |
| 2001/05/28 | 211 | 214 | 209 | 209 | 416,000 |
| 2001/05/25 | 216 | 219 | 211 | 211 | 475,000 |
| 2001/05/24 | 220 | 220 | 210 | 211 | 705,000 |
| 2001/05/23 | 216 | 224 | 216 | 224 | 388,000 |
| 2001/05/22 | 224 | 224 | 216 | 216 | 340,000 |
| 2001/05/21 | 216 | 222 | 216 | 222 | 398,000 |
| 2001/05/18 | 210 | 214 | 209 | 211 | 497,000 |
| 2001/05/17 | 219 | 220 | 208 | 211 | 619,000 |
| 2001/05/16 | 221 | 221 | 208 | 208 | 424,000 |
| 2001/05/15 | 221 | 221 | 218 | 218 | 437,000 |
| 2001/05/14 | 228 | 229 | 220 | 220 | 180,000 |
| 2001/05/11 | 226 | 226 | 223 | 224 | 569,000 |
| 2001/05/10 | 224 | 229 | 221 | 225 | 513,000 |
| 2001/05/09 | 220 | 223 | 215 | 221 | 450,000 |
| 2001/05/08 | 231 | 231 | 218 | 223 | 648,000 |
| 2001/05/07 | 239 | 239 | 232 | 233 | 370,000 |
| 2001/05/02 | 240 | 241 | 236 | 239 | 576,000 |
| 2001/05/01 | 236 | 242 | 236 | 242 | 563,000 |
| 2001/04/27 | 239 | 240 | 233 | 234 | 674,000 |
| 2001/04/26 | 233 | 244 | 232 | 236 | 1,694,000 |
| 2001/04/25 | 225 | 234 | 224 | 233 | 1,389,000 |
| 2001/04/24 | 222 | 224 | 218 | 224 | 732,000 |
| 2001/04/23 | 221 | 224 | 216 | 217 | 378,000 |
| 2001/04/20 | 220 | 224 | 215 | 218 | 455,000 |
| 2001/04/19 | 224 | 225 | 220 | 220 | 798,000 |
| 2001/04/18 | 216 | 221 | 216 | 221 | 579,000 |
| 2001/04/17 | 222 | 224 | 213 | 214 | 578,000 |
| 2001/04/16 | 216 | 223 | 216 | 221 | 915,000 |
| 2001/04/13 | 213 | 217 | 211 | 216 | 1,027,000 |
| 2001/04/12 | 211 | 213 | 209 | 211 | 461,000 |
| 2001/04/11 | 206 | 213 | 204 | 213 | 521,000 |
| 2001/04/10 | 207 | 208 | 201 | 203 | 578,000 |
| 2001/04/09 | 211 | 211 | 202 | 202 | 396,000 |
| 2001/04/06 | 220 | 220 | 205 | 212 | 679,000 |
| 2001/04/05 | 209 | 221 | 209 | 220 | 1,226,000 |
| 2001/04/04 | 199 | 210 | 196 | 210 | 574,000 |
| 2001/04/03 | 198 | 202 | 196 | 198 | 300,000 |
| 2001/04/02 | 199 | 199 | 193 | 196 | 288,000 |
| 2001/03/30 | 203 | 205 | 190 | 190 | 358,000 |
| 2001/03/29 | 204 | 206 | 200 | 200 | 290,000 |
| 2001/03/28 | 206 | 208 | 204 | 204 | 336,000 |
| 2001/03/27 | 212 | 213 | 201 | 201 | 378,000 |
| 2001/03/26 | 201 | 212 | 198 | 212 | 803,000 |
| 2001/03/23 | 191 | 197 | 190 | 197 | 381,000 |
| 2001/03/22 | 196 | 196 | 187 | 191 | 665,000 |
| 2001/03/21 | 181 | 197 | 178 | 195 | 545,000 |
| 2001/03/19 | 189 | 197 | 185 | 185 | 481,000 |
| 2001/03/16 | 180 | 191 | 176 | 189 | 870,000 |
| 2001/03/15 | 170 | 182 | 168 | 172 | 652,000 |
| 2001/03/14 | 184 | 188 | 175 | 185 | 726,000 |
| 2001/03/13 | 188 | 188 | 180 | 184 | 615,000 |
| 2001/03/12 | 195 | 198 | 187 | 188 | 689,000 |
| 2001/03/09 | 191 | 197 | 191 | 195 | 2,312,000 |
| 2001/03/08 | 196 | 199 | 194 | 195 | 476,000 |
| 2001/03/07 | 198 | 200 | 196 | 196 | 688,000 |
| 2001/03/06 | 195 | 198 | 194 | 196 | 574,000 |
| 2001/03/05 | 199 | 200 | 192 | 192 | 544,000 |
| 2001/03/02 | 206 | 207 | 200 | 200 | 674,000 |
| 2001/03/01 | 210 | 210 | 206 | 208 | 567,000 |
| 2001/02/28 | 212 | 214 | 207 | 210 | 746,000 |
| 2001/02/27 | 206 | 212 | 206 | 212 | 1,138,000 |
| 2001/02/26 | 205 | 206 | 202 | 204 | 412,000 |
| 2001/02/23 | 201 | 204 | 200 | 204 | 365,000 |
| 2001/02/22 | 202 | 204 | 201 | 202 | 383,000 |
| 2001/02/21 | 208 | 208 | 203 | 203 | 283,000 |
| 2001/02/20 | 204 | 209 | 202 | 209 | 350,000 |
| 2001/02/19 | 205 | 205 | 203 | 203 | 349,000 |
| 2001/02/16 | 210 | 210 | 205 | 205 | 347,000 |
| 2001/02/15 | 213 | 215 | 209 | 210 | 509,000 |
| 2001/02/14 | 210 | 215 | 208 | 211 | 464,000 |
| 2001/02/13 | 214 | 215 | 206 | 207 | 258,000 |
| 2001/02/09 | 209 | 212 | 204 | 212 | 881,000 |
| 2001/02/08 | 205 | 206 | 201 | 205 | 534,000 |
| 2001/02/07 | 202 | 205 | 200 | 205 | 396,000 |
| 2001/02/06 | 206 | 206 | 200 | 201 | 283,000 |
| 2001/02/05 | 208 | 208 | 199 | 207 | 674,000 |
| 2001/02/02 | 209 | 210 | 207 | 210 | 337,000 |
| 2001/02/01 | 210 | 211 | 207 | 209 | 308,000 |
| 2001/01/31 | 212 | 212 | 207 | 209 | 241,000 |
| 2001/01/30 | 208 | 212 | 205 | 208 | 411,000 |
| 2001/01/29 | 209 | 212 | 207 | 212 | 228,000 |
| 2001/01/26 | 212 | 213 | 205 | 207 | 426,000 |
| 2001/01/25 | 216 | 216 | 211 | 211 | 298,000 |
| 2001/01/24 | 216 | 216 | 211 | 213 | 303,000 |
| 2001/01/23 | 215 | 217 | 212 | 212 | 211,000 |
| 2001/01/22 | 215 | 218 | 212 | 218 | 266,000 |
| 2001/01/19 | 216 | 217 | 211 | 211 | 530,000 |
| 2001/01/18 | 206 | 215 | 205 | 211 | 563,000 |
| 2001/01/17 | 210 | 210 | 202 | 210 | 371,000 |
| 2001/01/16 | 210 | 212 | 206 | 210 | 337,000 |
| 2001/01/15 | 210 | 213 | 207 | 207 | 209,000 |
| 2001/01/12 | 199 | 205 | 198 | 203 | 1,080,000 |
| 2001/01/11 | 210 | 215 | 195 | 197 | 633,000 |
| 2001/01/10 | 207 | 210 | 205 | 208 | 609,000 |
| 2001/01/09 | 217 | 217 | 205 | 211 | 529,000 |
| 2001/01/05 | 216 | 222 | 215 | 221 | 493,000 |
| 2001/01/04 | 225 | 227 | 218 | 221 | 336,000 |