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 |
|---|---|---|---|---|---|
| 2003/12/30 | 135 | 135 | 133 | 135 | 1,545,000 |
| 2003/12/29 | 131 | 135 | 129 | 133 | 5,305,000 |
| 2003/12/26 | 123 | 131 | 123 | 130 | 6,038,000 |
| 2003/12/25 | 121 | 122 | 120 | 121 | 1,093,000 |
| 2003/12/24 | 121 | 123 | 120 | 122 | 1,161,000 |
| 2003/12/22 | 124 | 124 | 118 | 121 | 1,290,000 |
| 2003/12/19 | 122 | 126 | 121 | 122 | 2,315,000 |
| 2003/12/18 | 120 | 123 | 120 | 123 | 2,315,000 |
| 2003/12/17 | 124 | 126 | 120 | 121 | 5,646,000 |
| 2003/12/16 | 117 | 126 | 116 | 123 | 7,209,000 |
| 2003/12/15 | 116 | 119 | 116 | 116 | 2,037,000 |
| 2003/12/12 | 117 | 119 | 115 | 116 | 2,714,000 |
| 2003/12/11 | 115 | 118 | 115 | 117 | 956,000 |
| 2003/12/10 | 119 | 120 | 114 | 116 | 1,579,000 |
| 2003/12/09 | 124 | 124 | 118 | 118 | 2,125,000 |
| 2003/12/08 | 127 | 127 | 121 | 121 | 1,124,000 |
| 2003/12/05 | 131 | 131 | 127 | 127 | 1,283,000 |
| 2003/12/04 | 131 | 132 | 129 | 129 | 2,287,000 |
| 2003/12/03 | 130 | 142 | 128 | 134 | 14,230,000 |
| 2003/12/02 | 123 | 130 | 122 | 130 | 3,072,000 |
| 2003/12/01 | 105 | 127 | 103 | 122 | 6,552,000 |
| 2003/11/28 | 131 | 131 | 123 | 125 | 2,514,000 |
| 2003/11/27 | 128 | 134 | 126 | 133 | 2,314,000 |
| 2003/11/26 | 123 | 131 | 123 | 130 | 1,286,000 |
| 2003/11/25 | 126 | 126 | 122 | 123 | 1,435,000 |
| 2003/11/21 | 122 | 126 | 120 | 121 | 2,057,000 |
| 2003/11/20 | 126 | 128 | 121 | 125 | 1,737,000 |
| 2003/11/19 | 126 | 128 | 123 | 123 | 1,786,000 |
| 2003/11/18 | 124 | 130 | 123 | 129 | 2,249,000 |
| 2003/11/17 | 132 | 134 | 126 | 127 | 3,430,000 |
| 2003/11/14 | 147 | 148 | 139 | 139 | 7,338,000 |
| 2003/11/13 | 135 | 151 | 134 | 147 | 20,667,000 |
| 2003/11/12 | 131 | 136 | 129 | 132 | 3,434,000 |
| 2003/11/11 | 133 | 137 | 127 | 133 | 6,175,000 |
| 2003/11/10 | 129 | 140 | 127 | 137 | 16,412,000 |
| 2003/11/07 | 126 | 131 | 122 | 130 | 9,495,000 |
| 2003/11/06 | 117 | 126 | 116 | 122 | 7,554,000 |
| 2003/11/05 | 117 | 117 | 113 | 116 | 538,000 |
| 2003/11/04 | 116 | 117 | 115 | 116 | 391,000 |
| 2003/10/31 | 114 | 116 | 114 | 116 | 1,026,000 |
| 2003/10/30 | 114 | 114 | 112 | 114 | 504,000 |
| 2003/10/29 | 112 | 113 | 111 | 113 | 456,000 |
| 2003/10/28 | 111 | 112 | 110 | 111 | 486,000 |
| 2003/10/27 | 109 | 111 | 107 | 111 | 729,000 |
| 2003/10/24 | 107 | 111 | 105 | 107 | 1,066,000 |
| 2003/10/23 | 114 | 115 | 105 | 107 | 2,230,000 |
| 2003/10/22 | 117 | 118 | 115 | 117 | 1,161,000 |
| 2003/10/21 | 121 | 124 | 116 | 116 | 2,222,000 |
| 2003/10/20 | 118 | 121 | 117 | 120 | 1,725,000 |
| 2003/10/17 | 119 | 119 | 117 | 117 | 696,000 |
| 2003/10/16 | 120 | 120 | 117 | 119 | 1,336,000 |
| 2003/10/15 | 115 | 119 | 115 | 118 | 1,181,000 |
| 2003/10/14 | 117 | 118 | 114 | 116 | 893,000 |
| 2003/10/10 | 115 | 118 | 115 | 116 | 1,270,000 |
| 2003/10/09 | 116 | 117 | 114 | 115 | 664,000 |
| 2003/10/08 | 119 | 119 | 116 | 116 | 850,000 |
| 2003/10/07 | 120 | 121 | 117 | 118 | 2,201,000 |
| 2003/10/06 | 119 | 120 | 116 | 118 | 2,083,000 |
| 2003/10/03 | 116 | 117 | 114 | 117 | 1,185,000 |
| 2003/10/02 | 117 | 117 | 114 | 116 | 2,193,000 |
| 2003/10/01 | 111 | 116 | 109 | 115 | 7,189,000 |
| 2003/09/30 | 106 | 109 | 105 | 106 | 1,154,000 |
| 2003/09/29 | 106 | 107 | 104 | 105 | 1,006,000 |
| 2003/09/26 | 103 | 107 | 103 | 106 | 925,000 |
| 2003/09/25 | 105 | 106 | 103 | 106 | 1,424,000 |
| 2003/09/24 | 110 | 110 | 106 | 107 | 2,023,000 |
| 2003/09/22 | 110 | 113 | 108 | 111 | 2,453,000 |
| 2003/09/19 | 119 | 120 | 116 | 117 | 2,100,000 |
| 2003/09/18 | 118 | 120 | 117 | 120 | 1,174,000 |
| 2003/09/17 | 118 | 120 | 117 | 120 | 3,009,000 |
| 2003/09/16 | 121 | 122 | 116 | 116 | 3,180,000 |
| 2003/09/12 | 119 | 122 | 118 | 120 | 4,145,000 |
| 2003/09/11 | 118 | 120 | 117 | 118 | 1,738,000 |
| 2003/09/10 | 117 | 122 | 116 | 122 | 2,382,000 |
| 2003/09/09 | 117 | 119 | 115 | 117 | 2,247,000 |
| 2003/09/08 | 115 | 118 | 114 | 115 | 895,000 |
| 2003/09/05 | 116 | 118 | 116 | 116 | 1,376,000 |
| 2003/09/04 | 120 | 121 | 113 | 113 | 2,987,000 |
| 2003/09/03 | 123 | 124 | 121 | 121 | 1,631,000 |
| 2003/09/02 | 122 | 126 | 121 | 122 | 1,887,000 |
| 2003/09/01 | 122 | 124 | 118 | 122 | 1,588,000 |
| 2003/08/29 | 122 | 127 | 119 | 119 | 4,149,000 |
| 2003/08/28 | 124 | 126 | 120 | 121 | 3,206,000 |
| 2003/08/27 | 122 | 131 | 121 | 125 | 10,672,000 |
| 2003/08/26 | 116 | 124 | 115 | 124 | 6,995,000 |
| 2003/08/25 | 121 | 121 | 114 | 117 | 2,377,000 |
| 2003/08/22 | 119 | 121 | 116 | 121 | 6,581,000 |
| 2003/08/21 | 110 | 117 | 109 | 117 | 4,587,000 |
| 2003/08/20 | 109 | 112 | 108 | 111 | 1,576,000 |
| 2003/08/19 | 115 | 115 | 110 | 111 | 3,208,000 |
| 2003/08/18 | 106 | 109 | 105 | 108 | 2,303,000 |
| 2003/08/15 | 105 | 107 | 102 | 102 | 1,687,000 |
| 2003/08/14 | 101 | 105 | 100 | 105 | 1,752,000 |
| 2003/08/13 | 103 | 103 | 101 | 102 | 731,000 |
| 2003/08/12 | 103 | 103 | 101 | 103 | 656,000 |
| 2003/08/11 | 99 | 103 | 98 | 101 | 1,736,000 |
| 2003/08/08 | 96 | 99 | 96 | 99 | 1,714,000 |
| 2003/08/07 | 98 | 98 | 96 | 97 | 759,000 |
| 2003/08/06 | 100 | 100 | 94 | 98 | 1,675,000 |
| 2003/08/05 | 106 | 107 | 101 | 101 | 1,629,000 |
| 2003/08/04 | 107 | 109 | 106 | 106 | 2,322,000 |
| 2003/08/01 | 109 | 112 | 107 | 112 | 2,328,000 |
| 2003/07/31 | 108 | 111 | 107 | 108 | 2,358,000 |
| 2003/07/30 | 108 | 109 | 107 | 107 | 2,724,000 |
| 2003/07/29 | 115 | 116 | 107 | 110 | 7,116,000 |
| 2003/07/28 | 114 | 120 | 114 | 119 | 5,118,000 |
| 2003/07/25 | 113 | 114 | 110 | 111 | 1,285,000 |
| 2003/07/24 | 115 | 116 | 112 | 113 | 1,590,000 |
| 2003/07/23 | 109 | 112 | 108 | 112 | 1,215,000 |
| 2003/07/22 | 108 | 109 | 105 | 107 | 1,405,000 |
| 2003/07/18 | 103 | 110 | 102 | 109 | 1,608,000 |
| 2003/07/17 | 106 | 108 | 104 | 106 | 2,841,000 |
| 2003/07/16 | 118 | 118 | 112 | 114 | 4,402,000 |
| 2003/07/15 | 126 | 128 | 119 | 120 | 27,207,000 |
| 2003/07/14 | 101 | 118 | 99 | 118 | 9,484,000 |
| 2003/07/11 | 102 | 102 | 98 | 100 | 2,120,000 |
| 2003/07/10 | 100 | 107 | 99 | 104 | 4,072,000 |
| 2003/07/09 | 98 | 99 | 96 | 98 | 863,000 |
| 2003/07/08 | 104 | 104 | 97 | 98 | 1,877,000 |
| 2003/07/07 | 101 | 104 | 100 | 101 | 1,754,000 |
| 2003/07/04 | 92 | 101 | 92 | 100 | 2,211,000 |
| 2003/07/03 | 102 | 105 | 96 | 96 | 3,116,000 |
| 2003/07/02 | 107 | 108 | 105 | 106 | 1,450,000 |
| 2003/07/01 | 107 | 107 | 104 | 106 | 2,196,000 |
| 2003/06/30 | 108 | 109 | 107 | 108 | 1,937,000 |
| 2003/06/27 | 111 | 113 | 108 | 110 | 4,110,000 |
| 2003/06/26 | 104 | 109 | 102 | 108 | 3,739,000 |
| 2003/06/25 | 97 | 104 | 96 | 104 | 4,015,000 |
| 2003/06/24 | 98 | 99 | 96 | 97 | 2,386,000 |
| 2003/06/23 | 98 | 100 | 95 | 100 | 4,040,000 |
| 2003/06/20 | 89 | 96 | 89 | 95 | 5,102,000 |
| 2003/06/19 | 90 | 90 | 88 | 90 | 1,179,000 |
| 2003/06/18 | 91 | 92 | 90 | 90 | 2,166,000 |
| 2003/06/17 | 88 | 94 | 88 | 93 | 5,664,000 |
| 2003/06/16 | 88 | 88 | 85 | 87 | 784,000 |
| 2003/06/13 | 82 | 88 | 82 | 88 | 3,053,000 |
| 2003/06/12 | 89 | 92 | 85 | 85 | 2,960,000 |
| 2003/06/11 | 85 | 91 | 84 | 89 | 4,859,000 |
| 2003/06/10 | 83 | 84 | 81 | 84 | 1,577,000 |
| 2003/06/09 | 84 | 86 | 81 | 83 | 3,273,000 |
| 2003/06/06 | 80 | 84 | 78 | 82 | 5,465,000 |
| 2003/06/05 | 73 | 77 | 71 | 77 | 4,065,000 |
| 2003/06/04 | 71 | 72 | 70 | 72 | 737,000 |
| 2003/06/03 | 71 | 72 | 70 | 70 | 584,000 |
| 2003/06/02 | 71 | 72 | 70 | 72 | 666,000 |
| 2003/05/30 | 71 | 72 | 70 | 70 | 593,000 |
| 2003/05/29 | 71 | 72 | 70 | 72 | 427,000 |
| 2003/05/28 | 72 | 72 | 70 | 70 | 830,000 |
| 2003/05/27 | 71 | 72 | 70 | 72 | 1,150,000 |
| 2003/05/26 | 74 | 74 | 71 | 73 | 2,798,000 |
| 2003/05/23 | 69 | 71 | 68 | 70 | 1,819,000 |
| 2003/05/22 | 68 | 69 | 68 | 69 | 413,000 |
| 2003/05/21 | 68 | 69 | 67 | 69 | 510,000 |
| 2003/05/20 | 68 | 70 | 67 | 68 | 787,000 |
| 2003/05/19 | 70 | 70 | 67 | 69 | 611,000 |
| 2003/05/16 | 70 | 71 | 69 | 71 | 795,000 |
| 2003/05/15 | 70 | 70 | 68 | 69 | 1,205,000 |
| 2003/05/14 | 67 | 68 | 67 | 67 | 424,000 |
| 2003/05/13 | 68 | 69 | 67 | 67 | 1,007,000 |
| 2003/05/12 | 67 | 68 | 66 | 67 | 793,000 |
| 2003/05/09 | 67 | 67 | 65 | 67 | 629,000 |
| 2003/05/08 | 66 | 66 | 65 | 66 | 491,000 |
| 2003/05/07 | 67 | 68 | 65 | 66 | 702,000 |
| 2003/05/06 | 66 | 67 | 65 | 67 | 607,000 |
| 2003/05/02 | 67 | 67 | 65 | 67 | 510,000 |
| 2003/05/01 | 64 | 67 | 64 | 67 | 834,000 |
| 2003/04/30 | 64 | 65 | 64 | 64 | 576,000 |
| 2003/04/28 | 66 | 67 | 64 | 64 | 719,000 |
| 2003/04/25 | 69 | 69 | 67 | 68 | 644,000 |
| 2003/04/24 | 69 | 70 | 68 | 68 | 595,000 |
| 2003/04/23 | 73 | 74 | 69 | 69 | 1,185,000 |
| 2003/04/22 | 74 | 74 | 70 | 73 | 1,458,000 |
| 2003/04/21 | 71 | 75 | 69 | 72 | 1,446,000 |
| 2003/04/18 | 66 | 71 | 66 | 70 | 788,000 |
| 2003/04/17 | 67 | 68 | 66 | 66 | 369,000 |
| 2003/04/16 | 69 | 70 | 67 | 68 | 450,000 |
| 2003/04/15 | 67 | 69 | 67 | 69 | 435,000 |
| 2003/04/14 | 69 | 70 | 66 | 67 | 632,000 |
| 2003/04/11 | 71 | 71 | 68 | 68 | 835,000 |
| 2003/04/10 | 75 | 77 | 70 | 70 | 3,461,000 |
| 2003/04/09 | 66 | 72 | 66 | 71 | 1,554,000 |
| 2003/04/08 | 66 | 67 | 65 | 66 | 381,000 |
| 2003/04/07 | 62 | 66 | 62 | 66 | 832,000 |
| 2003/04/04 | 65 | 65 | 63 | 65 | 214,000 |
| 2003/04/03 | 65 | 65 | 63 | 65 | 361,000 |
| 2003/04/02 | 64 | 64 | 63 | 63 | 184,000 |
| 2003/04/01 | 62 | 64 | 62 | 64 | 492,000 |
| 2003/03/31 | 65 | 66 | 64 | 64 | 450,000 |
| 2003/03/28 | 66 | 66 | 64 | 66 | 360,000 |
| 2003/03/27 | 63 | 66 | 62 | 66 | 732,000 |
| 2003/03/26 | 63 | 64 | 62 | 63 | 330,000 |
| 2003/03/25 | 62 | 63 | 61 | 63 | 538,000 |
| 2003/03/24 | 62 | 64 | 62 | 63 | 447,000 |
| 2003/03/20 | 61 | 62 | 60 | 61 | 327,000 |
| 2003/03/19 | 60 | 61 | 59 | 60 | 331,000 |
| 2003/03/18 | 63 | 63 | 60 | 60 | 251,000 |
| 2003/03/17 | 63 | 63 | 59 | 61 | 473,000 |
| 2003/03/14 | 60 | 64 | 60 | 62 | 2,388,000 |
| 2003/03/13 | 60 | 63 | 59 | 60 | 415,000 |
| 2003/03/12 | 59 | 61 | 59 | 59 | 368,000 |
| 2003/03/11 | 58 | 61 | 58 | 59 | 361,000 |
| 2003/03/10 | 62 | 62 | 59 | 61 | 763,000 |
| 2003/03/07 | 65 | 66 | 62 | 62 | 722,000 |
| 2003/03/06 | 66 | 67 | 65 | 66 | 554,000 |
| 2003/03/05 | 65 | 67 | 64 | 66 | 301,000 |
| 2003/03/04 | 68 | 68 | 66 | 67 | 535,000 |
| 2003/03/03 | 66 | 68 | 65 | 68 | 933,000 |
| 2003/02/28 | 63 | 65 | 63 | 65 | 671,000 |
| 2003/02/27 | 62 | 63 | 61 | 63 | 592,000 |
| 2003/02/26 | 63 | 64 | 63 | 63 | 347,000 |
| 2003/02/25 | 65 | 65 | 62 | 64 | 756,000 |
| 2003/02/24 | 66 | 67 | 64 | 66 | 549,000 |
| 2003/02/21 | 69 | 70 | 65 | 66 | 1,647,000 |
| 2003/02/20 | 71 | 71 | 68 | 70 | 1,516,000 |
| 2003/02/19 | 70 | 71 | 69 | 71 | 1,055,000 |
| 2003/02/18 | 72 | 72 | 69 | 70 | 2,104,000 |
| 2003/02/17 | 73 | 74 | 70 | 72 | 4,615,000 |
| 2003/02/14 | 62 | 67 | 62 | 65 | 2,180,000 |
| 2003/02/13 | 66 | 67 | 64 | 65 | 1,768,000 |
| 2003/02/12 | 62 | 68 | 62 | 68 | 2,888,000 |
| 2003/02/10 | 61 | 61 | 60 | 61 | 552,000 |
| 2003/02/07 | 62 | 62 | 60 | 61 | 776,000 |
| 2003/02/06 | 63 | 64 | 62 | 62 | 1,223,000 |
| 2003/02/05 | 60 | 63 | 59 | 63 | 1,355,000 |
| 2003/02/04 | 60 | 62 | 59 | 61 | 1,342,000 |
| 2003/02/03 | 57 | 59 | 57 | 58 | 611,000 |
| 2003/01/31 | 56 | 59 | 55 | 59 | 586,000 |
| 2003/01/30 | 56 | 58 | 56 | 57 | 509,000 |
| 2003/01/29 | 60 | 60 | 56 | 58 | 904,000 |
| 2003/01/28 | 59 | 61 | 58 | 61 | 487,000 |
| 2003/01/27 | 61 | 62 | 59 | 60 | 812,000 |
| 2003/01/24 | 61 | 63 | 60 | 61 | 765,000 |
| 2003/01/23 | 60 | 62 | 58 | 60 | 961,000 |
| 2003/01/22 | 64 | 64 | 60 | 63 | 1,375,000 |
| 2003/01/21 | 57 | 64 | 56 | 63 | 3,518,000 |
| 2003/01/20 | 56 | 59 | 55 | 56 | 2,414,000 |
| 2003/01/17 | 53 | 57 | 53 | 56 | 1,276,000 |
| 2003/01/16 | 52 | 53 | 51 | 52 | 645,000 |
| 2003/01/15 | 53 | 53 | 51 | 52 | 674,000 |
| 2003/01/14 | 51 | 54 | 51 | 54 | 595,000 |
| 2003/01/10 | 53 | 53 | 51 | 52 | 759,000 |
| 2003/01/09 | 51 | 52 | 50 | 52 | 531,000 |
| 2003/01/08 | 53 | 54 | 52 | 53 | 329,000 |
| 2003/01/07 | 58 | 58 | 55 | 55 | 243,000 |
| 2003/01/06 | 56 | 57 | 54 | 57 | 171,000 |