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 |
|---|---|---|---|---|---|
| 2005/12/30 | 320 | 321 | 315 | 317 | 2,027,000 |
| 2005/12/29 | 326 | 326 | 321 | 321 | 4,070,000 |
| 2005/12/28 | 316 | 323 | 316 | 322 | 3,278,000 |
| 2005/12/27 | 322 | 323 | 316 | 318 | 4,480,000 |
| 2005/12/26 | 325 | 331 | 322 | 322 | 5,609,000 |
| 2005/12/22 | 326 | 327 | 321 | 325 | 4,233,000 |
| 2005/12/21 | 327 | 329 | 325 | 327 | 5,582,000 |
| 2005/12/20 | 320 | 328 | 319 | 327 | 4,810,000 |
| 2005/12/19 | 324 | 326 | 316 | 320 | 5,165,000 |
| 2005/12/16 | 320 | 333 | 320 | 323 | 8,786,000 |
| 2005/12/15 | 325 | 338 | 325 | 325 | 11,291,000 |
| 2005/12/14 | 340 | 349 | 328 | 334 | 24,349,000 |
| 2005/12/13 | 329 | 346 | 326 | 345 | 35,944,000 |
| 2005/12/12 | 318 | 324 | 317 | 324 | 16,557,000 |
| 2005/12/09 | 298 | 316 | 297 | 313 | 13,528,000 |
| 2005/12/08 | 306 | 311 | 298 | 300 | 8,194,000 |
| 2005/12/07 | 314 | 316 | 308 | 308 | 6,943,000 |
| 2005/12/06 | 314 | 316 | 309 | 312 | 12,416,000 |
| 2005/12/05 | 305 | 318 | 305 | 317 | 24,022,000 |
| 2005/12/02 | 303 | 304 | 300 | 303 | 10,083,000 |
| 2005/12/01 | 302 | 307 | 298 | 302 | 26,501,000 |
| 2005/11/30 | 304 | 305 | 295 | 303 | 30,201,000 |
| 2005/11/29 | 283 | 297 | 282 | 297 | 21,662,000 |
| 2005/11/28 | 285 | 286 | 281 | 285 | 5,571,000 |
| 2005/11/25 | 278 | 285 | 276 | 283 | 4,374,000 |
| 2005/11/24 | 291 | 292 | 280 | 281 | 8,740,000 |
| 2005/11/22 | 288 | 288 | 283 | 288 | 5,690,000 |
| 2005/11/21 | 287 | 291 | 283 | 285 | 7,202,000 |
| 2005/11/18 | 290 | 292 | 282 | 285 | 7,814,000 |
| 2005/11/17 | 282 | 292 | 279 | 288 | 16,900,000 |
| 2005/11/16 | 271 | 283 | 265 | 282 | 16,543,000 |
| 2005/11/15 | 270 | 274 | 269 | 272 | 5,659,000 |
| 2005/11/14 | 285 | 286 | 271 | 275 | 8,778,000 |
| 2005/11/11 | 282 | 288 | 278 | 282 | 9,268,000 |
| 2005/11/10 | 289 | 290 | 276 | 284 | 9,005,000 |
| 2005/11/09 | 292 | 299 | 290 | 291 | 20,910,000 |
| 2005/11/08 | 295 | 296 | 281 | 288 | 16,818,000 |
| 2005/11/07 | 292 | 293 | 287 | 293 | 29,029,000 |
| 2005/11/04 | 278 | 288 | 273 | 282 | 49,209,000 |
| 2005/11/02 | 255 | 269 | 255 | 268 | 27,079,000 |
| 2005/11/01 | 252 | 255 | 251 | 254 | 5,653,000 |
| 2005/10/31 | 252 | 254 | 249 | 250 | 5,885,000 |
| 2005/10/28 | 248 | 249 | 245 | 247 | 5,906,000 |
| 2005/10/27 | 251 | 254 | 247 | 249 | 8,644,000 |
| 2005/10/26 | 245 | 251 | 244 | 249 | 8,736,000 |
| 2005/10/25 | 243 | 247 | 242 | 243 | 6,969,000 |
| 2005/10/24 | 244 | 244 | 239 | 241 | 2,887,000 |
| 2005/10/21 | 237 | 244 | 236 | 242 | 5,367,000 |
| 2005/10/20 | 243 | 247 | 240 | 242 | 11,540,000 |
| 2005/10/19 | 244 | 245 | 237 | 240 | 6,350,000 |
| 2005/10/18 | 235 | 247 | 235 | 246 | 9,720,000 |
| 2005/10/17 | 244 | 245 | 236 | 237 | 7,113,000 |
| 2005/10/14 | 252 | 252 | 242 | 244 | 8,174,000 |
| 2005/10/13 | 251 | 253 | 247 | 251 | 16,074,000 |
| 2005/10/12 | 257 | 265 | 253 | 257 | 30,761,000 |
| 2005/10/11 | 244 | 258 | 243 | 255 | 26,330,000 |
| 2005/10/07 | 224 | 240 | 223 | 236 | 16,095,000 |
| 2005/10/06 | 226 | 229 | 221 | 223 | 13,259,000 |
| 2005/10/05 | 234 | 240 | 232 | 233 | 9,122,000 |
| 2005/10/04 | 252 | 252 | 239 | 241 | 12,491,000 |
| 2005/10/03 | 235 | 251 | 230 | 249 | 19,196,000 |
| 2005/09/30 | 261 | 262 | 245 | 247 | 18,347,000 |
| 2005/09/29 | 262 | 272 | 255 | 263 | 27,919,000 |
| 2005/09/28 | 238 | 252 | 238 | 251 | 29,617,000 |
| 2005/09/27 | 224 | 240 | 220 | 233 | 30,264,000 |
| 2005/09/26 | 220 | 223 | 216 | 221 | 18,572,000 |
| 2005/09/22 | 206 | 213 | 203 | 211 | 11,298,000 |
| 2005/09/21 | 210 | 213 | 206 | 210 | 17,291,000 |
| 2005/09/20 | 206 | 210 | 204 | 208 | 23,643,000 |
| 2005/09/16 | 206 | 206 | 200 | 203 | 20,956,000 |
| 2005/09/15 | 196 | 205 | 195 | 205 | 33,248,000 |
| 2005/09/14 | 189 | 197 | 188 | 196 | 23,876,000 |
| 2005/09/13 | 189 | 189 | 187 | 189 | 4,461,000 |
| 2005/09/12 | 191 | 191 | 188 | 189 | 7,377,000 |
| 2005/09/09 | 186 | 187 | 184 | 187 | 8,618,000 |
| 2005/09/08 | 186 | 187 | 183 | 186 | 10,170,000 |
| 2005/09/07 | 190 | 191 | 182 | 184 | 27,684,000 |
| 2005/09/06 | 180 | 188 | 180 | 185 | 34,224,000 |
| 2005/09/05 | 177 | 178 | 175 | 178 | 3,231,000 |
| 2005/09/02 | 176 | 177 | 175 | 176 | 2,022,000 |
| 2005/09/01 | 177 | 179 | 176 | 176 | 6,823,000 |
| 2005/08/31 | 178 | 179 | 176 | 176 | 3,221,000 |
| 2005/08/30 | 174 | 179 | 174 | 178 | 7,521,000 |
| 2005/08/29 | 175 | 175 | 173 | 173 | 3,332,000 |
| 2005/08/26 | 176 | 177 | 175 | 175 | 3,207,000 |
| 2005/08/25 | 177 | 178 | 176 | 177 | 3,222,000 |
| 2005/08/24 | 176 | 179 | 176 | 179 | 3,753,000 |
| 2005/08/23 | 180 | 182 | 177 | 177 | 5,900,000 |
| 2005/08/22 | 178 | 181 | 177 | 180 | 9,695,000 |
| 2005/08/19 | 177 | 177 | 175 | 177 | 4,274,000 |
| 2005/08/18 | 180 | 181 | 176 | 177 | 8,161,000 |
| 2005/08/17 | 178 | 184 | 177 | 179 | 15,331,000 |
| 2005/08/16 | 179 | 179 | 176 | 179 | 7,621,000 |
| 2005/08/15 | 177 | 179 | 174 | 178 | 13,178,000 |
| 2005/08/12 | 170 | 178 | 169 | 177 | 20,504,000 |
| 2005/08/11 | 171 | 172 | 168 | 169 | 7,575,000 |
| 2005/08/10 | 170 | 173 | 168 | 171 | 18,782,000 |
| 2005/08/09 | 161 | 168 | 161 | 168 | 20,499,000 |
| 2005/08/08 | 155 | 161 | 155 | 160 | 8,080,000 |
| 2005/08/05 | 161 | 162 | 157 | 162 | 10,080,000 |
| 2005/08/04 | 165 | 165 | 160 | 162 | 8,778,000 |
| 2005/08/03 | 163 | 165 | 161 | 165 | 10,903,000 |
| 2005/08/02 | 165 | 167 | 161 | 162 | 17,421,000 |
| 2005/08/01 | 158 | 163 | 157 | 163 | 32,486,000 |
| 2005/07/29 | 153 | 154 | 151 | 154 | 5,994,000 |
| 2005/07/28 | 151 | 154 | 150 | 153 | 9,647,000 |
| 2005/07/27 | 148 | 150 | 148 | 150 | 7,487,000 |
| 2005/07/26 | 148 | 149 | 147 | 147 | 1,790,000 |
| 2005/07/25 | 148 | 149 | 146 | 149 | 2,739,000 |
| 2005/07/22 | 149 | 149 | 146 | 146 | 2,668,000 |
| 2005/07/21 | 150 | 151 | 148 | 149 | 5,609,000 |
| 2005/07/20 | 150 | 151 | 147 | 150 | 9,819,000 |
| 2005/07/19 | 147 | 150 | 146 | 150 | 17,443,000 |
| 2005/07/15 | 146 | 147 | 144 | 146 | 4,002,000 |
| 2005/07/14 | 146 | 147 | 145 | 145 | 1,776,000 |
| 2005/07/13 | 145 | 146 | 144 | 144 | 1,893,000 |
| 2005/07/12 | 147 | 147 | 145 | 146 | 1,921,000 |
| 2005/07/11 | 147 | 148 | 146 | 147 | 3,190,000 |
| 2005/07/08 | 145 | 148 | 144 | 146 | 8,883,000 |
| 2005/07/07 | 144 | 147 | 143 | 146 | 12,076,000 |
| 2005/07/06 | 144 | 145 | 143 | 143 | 2,931,000 |
| 2005/07/05 | 143 | 146 | 142 | 143 | 8,806,000 |
| 2005/07/04 | 141 | 143 | 141 | 141 | 4,022,000 |
| 2005/07/01 | 141 | 141 | 139 | 140 | 2,193,000 |
| 2005/06/30 | 140 | 141 | 140 | 141 | 820,000 |
| 2005/06/29 | 142 | 142 | 140 | 141 | 1,341,000 |
| 2005/06/28 | 140 | 142 | 139 | 142 | 2,563,000 |
| 2005/06/27 | 140 | 140 | 139 | 140 | 1,040,000 |
| 2005/06/24 | 140 | 141 | 139 | 140 | 2,285,000 |
| 2005/06/23 | 143 | 143 | 140 | 140 | 1,889,000 |
| 2005/06/22 | 143 | 143 | 141 | 142 | 2,349,000 |
| 2005/06/21 | 140 | 144 | 139 | 143 | 6,150,000 |
| 2005/06/20 | 141 | 142 | 139 | 140 | 2,655,000 |
| 2005/06/17 | 139 | 141 | 138 | 140 | 5,788,000 |
| 2005/06/16 | 139 | 140 | 137 | 137 | 2,451,000 |
| 2005/06/15 | 138 | 139 | 137 | 139 | 4,350,000 |
| 2005/06/14 | 134 | 138 | 133 | 137 | 7,875,000 |
| 2005/06/13 | 135 | 135 | 133 | 134 | 2,270,000 |
| 2005/06/10 | 132 | 135 | 132 | 134 | 6,701,000 |
| 2005/06/09 | 133 | 134 | 132 | 132 | 1,297,000 |
| 2005/06/08 | 134 | 136 | 133 | 134 | 3,836,000 |
| 2005/06/07 | 133 | 136 | 133 | 134 | 4,262,000 |
| 2005/06/06 | 132 | 133 | 131 | 133 | 1,017,000 |
| 2005/06/03 | 132 | 133 | 130 | 133 | 1,445,000 |
| 2005/06/02 | 133 | 134 | 132 | 132 | 1,423,000 |
| 2005/06/01 | 131 | 133 | 131 | 132 | 2,020,000 |
| 2005/05/31 | 130 | 132 | 129 | 132 | 1,480,000 |
| 2005/05/30 | 131 | 132 | 128 | 130 | 4,310,000 |
| 2005/05/27 | 131 | 132 | 129 | 130 | 2,913,000 |
| 2005/05/26 | 132 | 132 | 129 | 131 | 3,127,000 |
| 2005/05/25 | 136 | 136 | 131 | 131 | 1,934,000 |
| 2005/05/24 | 139 | 140 | 135 | 135 | 2,204,000 |
| 2005/05/23 | 136 | 140 | 135 | 140 | 2,343,000 |
| 2005/05/20 | 136 | 137 | 135 | 135 | 1,617,000 |
| 2005/05/19 | 136 | 137 | 134 | 136 | 3,264,000 |
| 2005/05/18 | 135 | 135 | 132 | 133 | 2,329,000 |
| 2005/05/17 | 139 | 141 | 132 | 133 | 3,199,000 |
| 2005/05/16 | 139 | 144 | 137 | 137 | 8,190,000 |
| 2005/05/13 | 136 | 139 | 135 | 135 | 2,527,000 |
| 2005/05/12 | 138 | 139 | 137 | 137 | 1,252,000 |
| 2005/05/11 | 140 | 140 | 137 | 139 | 1,106,000 |
| 2005/05/10 | 141 | 141 | 139 | 140 | 1,564,000 |
| 2005/05/09 | 142 | 142 | 139 | 139 | 2,315,000 |
| 2005/05/06 | 138 | 140 | 137 | 140 | 2,782,000 |
| 2005/05/02 | 135 | 137 | 134 | 135 | 1,330,000 |
| 2005/04/28 | 134 | 135 | 132 | 135 | 1,179,000 |
| 2005/04/27 | 133 | 135 | 133 | 133 | 1,275,000 |
| 2005/04/26 | 136 | 136 | 134 | 134 | 1,332,000 |
| 2005/04/25 | 133 | 136 | 132 | 134 | 1,748,000 |
| 2005/04/22 | 134 | 135 | 132 | 132 | 2,373,000 |
| 2005/04/21 | 131 | 133 | 128 | 132 | 3,200,000 |
| 2005/04/20 | 133 | 135 | 132 | 134 | 2,989,000 |
| 2005/04/19 | 129 | 133 | 129 | 132 | 4,227,000 |
| 2005/04/18 | 129 | 130 | 127 | 129 | 4,108,000 |
| 2005/04/15 | 135 | 136 | 133 | 134 | 2,899,000 |
| 2005/04/14 | 136 | 139 | 136 | 138 | 1,811,000 |
| 2005/04/13 | 140 | 141 | 137 | 138 | 2,307,000 |
| 2005/04/12 | 140 | 143 | 139 | 140 | 2,281,000 |
| 2005/04/11 | 142 | 143 | 140 | 140 | 2,032,000 |
| 2005/04/08 | 144 | 145 | 142 | 143 | 2,020,000 |
| 2005/04/07 | 144 | 145 | 142 | 143 | 2,059,000 |
| 2005/04/06 | 146 | 146 | 144 | 144 | 2,416,000 |
| 2005/04/05 | 144 | 146 | 143 | 146 | 2,953,000 |
| 2005/04/04 | 143 | 145 | 142 | 143 | 1,519,000 |
| 2005/04/01 | 141 | 144 | 140 | 144 | 2,320,000 |
| 2005/03/31 | 141 | 143 | 141 | 143 | 1,919,000 |
| 2005/03/30 | 142 | 143 | 137 | 139 | 3,763,000 |
| 2005/03/29 | 145 | 148 | 142 | 144 | 2,700,000 |
| 2005/03/28 | 143 | 146 | 141 | 146 | 2,022,000 |
| 2005/03/25 | 149 | 150 | 143 | 146 | 4,574,000 |
| 2005/03/24 | 151 | 151 | 149 | 149 | 2,392,000 |
| 2005/03/23 | 151 | 152 | 148 | 151 | 3,539,000 |
| 2005/03/22 | 149 | 152 | 147 | 151 | 4,593,000 |
| 2005/03/18 | 149 | 150 | 148 | 148 | 2,858,000 |
| 2005/03/17 | 148 | 149 | 146 | 149 | 2,631,000 |
| 2005/03/16 | 149 | 150 | 147 | 150 | 2,579,000 |
| 2005/03/15 | 152 | 152 | 148 | 150 | 3,585,000 |
| 2005/03/14 | 151 | 153 | 150 | 151 | 4,937,000 |
| 2005/03/11 | 147 | 152 | 147 | 151 | 15,235,000 |
| 2005/03/10 | 148 | 150 | 145 | 145 | 10,407,000 |
| 2005/03/09 | 144 | 149 | 143 | 148 | 13,834,000 |
| 2005/03/08 | 143 | 144 | 142 | 142 | 5,340,000 |
| 2005/03/07 | 144 | 145 | 142 | 142 | 5,461,000 |
| 2005/03/04 | 142 | 143 | 141 | 142 | 4,509,000 |
| 2005/03/03 | 144 | 145 | 142 | 143 | 2,899,000 |
| 2005/03/02 | 146 | 147 | 144 | 144 | 5,127,000 |
| 2005/03/01 | 144 | 146 | 143 | 146 | 6,356,000 |
| 2005/02/28 | 146 | 147 | 143 | 145 | 10,640,000 |
| 2005/02/25 | 135 | 145 | 135 | 142 | 29,633,000 |
| 2005/02/24 | 134 | 135 | 133 | 134 | 1,396,000 |
| 2005/02/23 | 131 | 134 | 131 | 134 | 2,100,000 |
| 2005/02/22 | 136 | 136 | 134 | 134 | 1,134,000 |
| 2005/02/21 | 134 | 136 | 133 | 135 | 2,624,000 |
| 2005/02/18 | 133 | 133 | 131 | 132 | 2,568,000 |
| 2005/02/17 | 133 | 134 | 133 | 133 | 953,000 |
| 2005/02/16 | 136 | 137 | 134 | 134 | 3,050,000 |
| 2005/02/15 | 135 | 138 | 135 | 137 | 4,887,000 |
| 2005/02/14 | 136 | 137 | 135 | 135 | 3,061,000 |
| 2005/02/10 | 136 | 137 | 133 | 136 | 6,125,000 |
| 2005/02/09 | 135 | 137 | 134 | 137 | 9,733,000 |
| 2005/02/08 | 133 | 136 | 133 | 134 | 6,829,000 |
| 2005/02/07 | 133 | 134 | 132 | 132 | 3,316,000 |
| 2005/02/04 | 134 | 134 | 131 | 133 | 3,794,000 |
| 2005/02/03 | 136 | 137 | 133 | 135 | 4,575,000 |
| 2005/02/02 | 131 | 135 | 131 | 135 | 11,411,000 |
| 2005/02/01 | 131 | 133 | 130 | 130 | 7,789,000 |
| 2005/01/31 | 131 | 132 | 129 | 131 | 5,977,000 |
| 2005/01/28 | 129 | 131 | 127 | 131 | 11,804,000 |
| 2005/01/27 | 125 | 130 | 125 | 129 | 17,588,000 |
| 2005/01/26 | 125 | 126 | 124 | 125 | 1,760,000 |
| 2005/01/25 | 125 | 126 | 124 | 126 | 1,715,000 |
| 2005/01/24 | 124 | 126 | 123 | 125 | 2,157,000 |
| 2005/01/21 | 123 | 125 | 123 | 125 | 1,312,000 |
| 2005/01/20 | 125 | 126 | 123 | 125 | 4,087,000 |
| 2005/01/19 | 126 | 127 | 125 | 126 | 2,336,000 |
| 2005/01/18 | 126 | 128 | 125 | 126 | 3,398,000 |
| 2005/01/17 | 127 | 128 | 125 | 126 | 3,956,000 |
| 2005/01/14 | 125 | 128 | 124 | 127 | 8,263,000 |
| 2005/01/13 | 126 | 127 | 125 | 125 | 5,321,000 |
| 2005/01/12 | 124 | 129 | 123 | 128 | 13,663,000 |
| 2005/01/11 | 123 | 124 | 122 | 124 | 3,219,000 |
| 2005/01/07 | 126 | 126 | 122 | 123 | 4,403,000 |
| 2005/01/06 | 122 | 126 | 122 | 125 | 13,915,000 |
| 2005/01/05 | 119 | 122 | 118 | 122 | 10,942,000 |
| 2005/01/04 | 117 | 119 | 116 | 118 | 2,008,000 |