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 |
|---|---|---|---|---|---|
| 2006/12/29 | 277 | 279 | 276 | 277 | 896,000 |
| 2006/12/28 | 283 | 283 | 275 | 280 | 3,647,000 |
| 2006/12/27 | 283 | 285 | 274 | 278 | 4,278,000 |
| 2006/12/26 | 268 | 282 | 265 | 281 | 6,903,000 |
| 2006/12/25 | 271 | 273 | 268 | 270 | 1,884,000 |
| 2006/12/22 | 276 | 277 | 270 | 274 | 3,616,000 |
| 2006/12/21 | 281 | 282 | 278 | 280 | 1,826,000 |
| 2006/12/20 | 279 | 283 | 278 | 282 | 2,174,000 |
| 2006/12/19 | 282 | 282 | 276 | 277 | 1,823,000 |
| 2006/12/18 | 285 | 286 | 282 | 284 | 2,213,000 |
| 2006/12/15 | 289 | 291 | 284 | 285 | 4,434,000 |
| 2006/12/14 | 289 | 290 | 284 | 285 | 3,381,000 |
| 2006/12/13 | 286 | 291 | 285 | 290 | 6,697,000 |
| 2006/12/12 | 286 | 290 | 284 | 286 | 6,478,000 |
| 2006/12/11 | 278 | 286 | 277 | 283 | 3,618,000 |
| 2006/12/08 | 274 | 282 | 274 | 277 | 5,731,000 |
| 2006/12/07 | 280 | 281 | 276 | 276 | 1,753,000 |
| 2006/12/06 | 279 | 281 | 277 | 279 | 2,384,000 |
| 2006/12/05 | 285 | 285 | 275 | 275 | 2,811,000 |
| 2006/12/04 | 282 | 285 | 280 | 283 | 3,486,000 |
| 2006/12/01 | 278 | 285 | 275 | 284 | 5,127,000 |
| 2006/11/30 | 278 | 281 | 276 | 277 | 2,887,000 |
| 2006/11/29 | 277 | 280 | 273 | 277 | 3,750,000 |
| 2006/11/28 | 264 | 275 | 264 | 274 | 3,612,000 |
| 2006/11/27 | 261 | 271 | 261 | 269 | 3,204,000 |
| 2006/11/24 | 268 | 268 | 261 | 264 | 2,680,000 |
| 2006/11/22 | 259 | 271 | 258 | 270 | 3,700,000 |
| 2006/11/21 | 261 | 265 | 257 | 259 | 2,994,000 |
| 2006/11/20 | 270 | 271 | 258 | 258 | 4,726,000 |
| 2006/11/17 | 280 | 280 | 273 | 274 | 3,795,000 |
| 2006/11/16 | 284 | 288 | 281 | 281 | 2,101,000 |
| 2006/11/15 | 289 | 289 | 282 | 283 | 3,825,000 |
| 2006/11/14 | 286 | 291 | 285 | 288 | 3,865,000 |
| 2006/11/13 | 291 | 293 | 279 | 282 | 6,756,000 |
| 2006/11/10 | 288 | 299 | 288 | 296 | 5,586,000 |
| 2006/11/09 | 297 | 297 | 286 | 291 | 4,945,000 |
| 2006/11/08 | 302 | 308 | 295 | 296 | 10,845,000 |
| 2006/11/07 | 299 | 306 | 298 | 303 | 8,384,000 |
| 2006/11/06 | 297 | 298 | 293 | 298 | 4,674,000 |
| 2006/11/02 | 292 | 299 | 290 | 298 | 4,911,000 |
| 2006/11/01 | 297 | 300 | 294 | 295 | 2,416,000 |
| 2006/10/31 | 299 | 301 | 294 | 300 | 3,948,000 |
| 2006/10/30 | 303 | 307 | 296 | 297 | 4,078,000 |
| 2006/10/27 | 311 | 311 | 305 | 307 | 3,407,000 |
| 2006/10/26 | 306 | 313 | 304 | 309 | 10,365,000 |
| 2006/10/25 | 300 | 307 | 298 | 305 | 10,294,000 |
| 2006/10/24 | 303 | 304 | 298 | 298 | 3,016,000 |
| 2006/10/23 | 304 | 307 | 301 | 301 | 7,062,000 |
| 2006/10/20 | 292 | 301 | 291 | 299 | 7,596,000 |
| 2006/10/19 | 294 | 294 | 288 | 290 | 5,825,000 |
| 2006/10/18 | 292 | 295 | 291 | 294 | 3,213,000 |
| 2006/10/17 | 295 | 298 | 292 | 295 | 5,901,000 |
| 2006/10/16 | 288 | 294 | 287 | 294 | 4,154,000 |
| 2006/10/13 | 279 | 286 | 279 | 285 | 4,433,000 |
| 2006/10/12 | 272 | 280 | 271 | 278 | 2,967,000 |
| 2006/10/11 | 288 | 289 | 276 | 277 | 5,055,000 |
| 2006/10/10 | 283 | 293 | 283 | 288 | 4,280,000 |
| 2006/10/06 | 290 | 291 | 287 | 287 | 2,240,000 |
| 2006/10/05 | 293 | 294 | 288 | 289 | 3,503,000 |
| 2006/10/04 | 299 | 300 | 284 | 287 | 6,270,000 |
| 2006/10/03 | 297 | 302 | 294 | 301 | 4,269,000 |
| 2006/10/02 | 300 | 300 | 296 | 298 | 3,373,000 |
| 2006/09/29 | 299 | 302 | 294 | 297 | 5,275,000 |
| 2006/09/28 | 288 | 297 | 283 | 296 | 5,146,000 |
| 2006/09/27 | 280 | 287 | 276 | 286 | 7,086,000 |
| 2006/09/26 | 281 | 283 | 275 | 277 | 5,217,000 |
| 2006/09/25 | 286 | 289 | 283 | 286 | 3,594,000 |
| 2006/09/22 | 288 | 295 | 288 | 291 | 3,697,000 |
| 2006/09/21 | 296 | 297 | 290 | 293 | 3,199,000 |
| 2006/09/20 | 290 | 295 | 289 | 293 | 3,686,000 |
| 2006/09/19 | 293 | 301 | 293 | 296 | 7,002,000 |
| 2006/09/15 | 289 | 295 | 285 | 292 | 7,813,000 |
| 2006/09/14 | 288 | 297 | 285 | 294 | 11,381,000 |
| 2006/09/13 | 304 | 307 | 281 | 286 | 17,134,000 |
| 2006/09/12 | 305 | 307 | 294 | 300 | 15,282,000 |
| 2006/09/11 | 320 | 325 | 307 | 308 | 18,678,000 |
| 2006/09/08 | 312 | 316 | 307 | 315 | 13,881,000 |
| 2006/09/07 | 315 | 320 | 312 | 314 | 18,137,000 |
| 2006/09/06 | 312 | 322 | 311 | 314 | 23,235,000 |
| 2006/09/05 | 305 | 314 | 302 | 314 | 22,654,000 |
| 2006/09/04 | 300 | 308 | 300 | 306 | 31,024,000 |
| 2006/09/01 | 286 | 291 | 284 | 289 | 11,703,000 |
| 2006/08/31 | 276 | 286 | 275 | 285 | 12,466,000 |
| 2006/08/30 | 271 | 277 | 267 | 275 | 7,842,000 |
| 2006/08/29 | 277 | 278 | 268 | 269 | 7,481,000 |
| 2006/08/28 | 279 | 280 | 275 | 276 | 6,900,000 |
| 2006/08/25 | 279 | 285 | 276 | 280 | 6,704,000 |
| 2006/08/24 | 283 | 284 | 278 | 280 | 5,870,000 |
| 2006/08/23 | 286 | 287 | 281 | 286 | 7,014,000 |
| 2006/08/22 | 280 | 289 | 279 | 286 | 14,433,000 |
| 2006/08/21 | 281 | 285 | 277 | 279 | 11,239,000 |
| 2006/08/18 | 276 | 281 | 275 | 278 | 8,603,000 |
| 2006/08/17 | 274 | 280 | 272 | 275 | 9,400,000 |
| 2006/08/16 | 272 | 275 | 268 | 270 | 6,826,000 |
| 2006/08/15 | 265 | 275 | 265 | 273 | 15,190,000 |
| 2006/08/14 | 264 | 267 | 261 | 262 | 4,706,000 |
| 2006/08/11 | 266 | 269 | 262 | 264 | 9,524,000 |
| 2006/08/10 | 266 | 273 | 266 | 267 | 13,238,000 |
| 2006/08/09 | 253 | 267 | 250 | 265 | 24,758,000 |
| 2006/08/08 | 248 | 256 | 247 | 254 | 13,470,000 |
| 2006/08/07 | 255 | 256 | 247 | 249 | 17,801,000 |
| 2006/08/04 | 228 | 254 | 225 | 251 | 37,650,000 |
| 2006/08/03 | 232 | 233 | 224 | 228 | 6,001,000 |
| 2006/08/02 | 217 | 229 | 216 | 228 | 10,636,000 |
| 2006/08/01 | 213 | 220 | 213 | 215 | 3,621,000 |
| 2006/07/31 | 214 | 220 | 212 | 216 | 3,285,000 |
| 2006/07/28 | 206 | 211 | 204 | 209 | 3,561,000 |
| 2006/07/27 | 198 | 205 | 198 | 204 | 3,083,000 |
| 2006/07/26 | 199 | 202 | 196 | 198 | 1,598,000 |
| 2006/07/25 | 204 | 205 | 200 | 200 | 1,961,000 |
| 2006/07/24 | 200 | 201 | 195 | 198 | 2,692,000 |
| 2006/07/21 | 203 | 205 | 202 | 203 | 3,073,000 |
| 2006/07/20 | 201 | 210 | 201 | 207 | 4,382,000 |
| 2006/07/19 | 195 | 199 | 193 | 195 | 3,371,000 |
| 2006/07/18 | 205 | 206 | 191 | 193 | 5,345,000 |
| 2006/07/14 | 207 | 211 | 204 | 209 | 2,727,000 |
| 2006/07/13 | 211 | 219 | 210 | 212 | 4,925,000 |
| 2006/07/12 | 219 | 221 | 215 | 215 | 3,724,000 |
| 2006/07/11 | 222 | 222 | 214 | 218 | 3,680,000 |
| 2006/07/10 | 216 | 223 | 213 | 222 | 4,619,000 |
| 2006/07/07 | 226 | 232 | 223 | 223 | 3,696,000 |
| 2006/07/06 | 227 | 227 | 221 | 224 | 2,198,000 |
| 2006/07/05 | 227 | 232 | 227 | 229 | 2,932,000 |
| 2006/07/04 | 235 | 236 | 231 | 231 | 3,051,000 |
| 2006/07/03 | 228 | 236 | 226 | 235 | 7,201,000 |
| 2006/06/30 | 225 | 228 | 224 | 225 | 4,697,000 |
| 2006/06/29 | 221 | 225 | 219 | 220 | 2,640,000 |
| 2006/06/28 | 221 | 223 | 218 | 220 | 2,778,000 |
| 2006/06/27 | 222 | 229 | 222 | 225 | 4,671,000 |
| 2006/06/26 | 217 | 224 | 215 | 221 | 3,488,000 |
| 2006/06/23 | 214 | 219 | 212 | 218 | 2,828,000 |
| 2006/06/22 | 214 | 219 | 212 | 217 | 3,863,000 |
| 2006/06/21 | 212 | 213 | 203 | 208 | 3,097,000 |
| 2006/06/20 | 213 | 215 | 207 | 211 | 5,087,000 |
| 2006/06/19 | 221 | 223 | 218 | 218 | 6,288,000 |
| 2006/06/16 | 215 | 220 | 211 | 218 | 8,219,000 |
| 2006/06/15 | 205 | 206 | 201 | 205 | 3,899,000 |
| 2006/06/14 | 190 | 199 | 190 | 197 | 5,630,000 |
| 2006/06/13 | 203 | 206 | 194 | 195 | 5,268,000 |
| 2006/06/12 | 201 | 208 | 199 | 206 | 5,237,000 |
| 2006/06/09 | 192 | 206 | 192 | 204 | 9,417,000 |
| 2006/06/08 | 196 | 200 | 191 | 193 | 7,228,000 |
| 2006/06/07 | 210 | 215 | 200 | 202 | 5,254,000 |
| 2006/06/06 | 210 | 217 | 209 | 212 | 4,250,000 |
| 2006/06/05 | 219 | 226 | 212 | 220 | 6,928,000 |
| 2006/06/02 | 223 | 226 | 196 | 219 | 28,407,000 |
| 2006/06/01 | 242 | 244 | 224 | 226 | 15,884,000 |
| 2006/05/31 | 247 | 248 | 240 | 241 | 4,070,000 |
| 2006/05/30 | 254 | 255 | 251 | 252 | 2,077,000 |
| 2006/05/29 | 261 | 263 | 257 | 258 | 2,172,000 |
| 2006/05/26 | 258 | 259 | 255 | 258 | 1,667,000 |
| 2006/05/25 | 258 | 259 | 252 | 255 | 2,056,000 |
| 2006/05/24 | 251 | 260 | 251 | 260 | 4,072,000 |
| 2006/05/23 | 252 | 254 | 245 | 246 | 3,866,000 |
| 2006/05/22 | 269 | 271 | 257 | 257 | 3,417,000 |
| 2006/05/19 | 262 | 267 | 256 | 267 | 2,721,000 |
| 2006/05/18 | 257 | 267 | 254 | 264 | 2,702,000 |
| 2006/05/17 | 267 | 267 | 256 | 267 | 4,198,000 |
| 2006/05/16 | 271 | 277 | 258 | 262 | 4,575,000 |
| 2006/05/15 | 271 | 276 | 270 | 275 | 2,376,000 |
| 2006/05/12 | 277 | 283 | 276 | 280 | 4,482,000 |
| 2006/05/11 | 290 | 293 | 284 | 286 | 2,834,000 |
| 2006/05/10 | 294 | 300 | 288 | 289 | 5,601,000 |
| 2006/05/09 | 292 | 298 | 292 | 293 | 3,172,000 |
| 2006/05/08 | 297 | 298 | 292 | 294 | 3,006,000 |
| 2006/05/02 | 287 | 293 | 285 | 293 | 3,576,000 |
| 2006/05/01 | 290 | 291 | 286 | 288 | 2,132,000 |
| 2006/04/28 | 298 | 298 | 286 | 291 | 4,845,000 |
| 2006/04/27 | 298 | 301 | 297 | 300 | 2,262,000 |
| 2006/04/26 | 297 | 297 | 292 | 294 | 1,852,000 |
| 2006/04/25 | 292 | 296 | 291 | 294 | 2,352,000 |
| 2006/04/24 | 298 | 299 | 291 | 294 | 2,653,000 |
| 2006/04/21 | 304 | 306 | 301 | 303 | 2,518,000 |
| 2006/04/20 | 309 | 309 | 304 | 307 | 2,452,000 |
| 2006/04/19 | 310 | 311 | 305 | 308 | 3,514,000 |
| 2006/04/18 | 302 | 310 | 301 | 309 | 3,110,000 |
| 2006/04/17 | 310 | 310 | 303 | 306 | 2,711,000 |
| 2006/04/14 | 309 | 309 | 305 | 309 | 2,348,000 |
| 2006/04/13 | 310 | 311 | 304 | 309 | 2,852,000 |
| 2006/04/12 | 311 | 312 | 308 | 308 | 2,586,000 |
| 2006/04/11 | 313 | 317 | 309 | 312 | 6,335,000 |
| 2006/04/10 | 311 | 311 | 306 | 310 | 2,878,000 |
| 2006/04/07 | 308 | 312 | 304 | 312 | 4,220,000 |
| 2006/04/06 | 306 | 307 | 300 | 307 | 2,746,000 |
| 2006/04/05 | 308 | 311 | 302 | 304 | 2,977,000 |
| 2006/04/04 | 306 | 315 | 306 | 310 | 9,108,000 |
| 2006/04/03 | 306 | 309 | 304 | 306 | 3,434,000 |
| 2006/03/31 | 304 | 307 | 302 | 306 | 3,799,000 |
| 2006/03/30 | 306 | 307 | 303 | 304 | 3,790,000 |
| 2006/03/29 | 300 | 305 | 300 | 303 | 5,298,000 |
| 2006/03/28 | 291 | 302 | 290 | 301 | 12,031,000 |
| 2006/03/27 | 291 | 294 | 288 | 293 | 3,997,000 |
| 2006/03/24 | 285 | 289 | 285 | 287 | 1,913,000 |
| 2006/03/23 | 292 | 293 | 285 | 285 | 4,138,000 |
| 2006/03/22 | 282 | 290 | 280 | 290 | 4,524,000 |
| 2006/03/20 | 275 | 284 | 273 | 283 | 3,825,000 |
| 2006/03/17 | 273 | 276 | 271 | 276 | 2,008,000 |
| 2006/03/16 | 280 | 281 | 273 | 274 | 1,689,000 |
| 2006/03/15 | 282 | 283 | 279 | 280 | 1,522,000 |
| 2006/03/14 | 282 | 282 | 278 | 279 | 2,134,000 |
| 2006/03/13 | 282 | 284 | 280 | 283 | 1,776,000 |
| 2006/03/10 | 278 | 283 | 275 | 279 | 5,853,000 |
| 2006/03/09 | 269 | 278 | 268 | 278 | 3,140,000 |
| 2006/03/08 | 268 | 270 | 265 | 266 | 2,406,000 |
| 2006/03/07 | 270 | 271 | 266 | 267 | 1,836,000 |
| 2006/03/06 | 266 | 272 | 259 | 271 | 2,750,000 |
| 2006/03/03 | 269 | 275 | 264 | 265 | 3,121,000 |
| 2006/03/02 | 283 | 285 | 271 | 273 | 2,832,000 |
| 2006/03/01 | 279 | 283 | 276 | 279 | 2,565,000 |
| 2006/02/28 | 291 | 292 | 280 | 284 | 6,767,000 |
| 2006/02/27 | 291 | 297 | 289 | 292 | 4,342,000 |
| 2006/02/24 | 283 | 287 | 281 | 286 | 3,253,000 |
| 2006/02/23 | 283 | 287 | 281 | 284 | 4,512,000 |
| 2006/02/22 | 273 | 283 | 269 | 278 | 5,785,000 |
| 2006/02/21 | 262 | 274 | 261 | 274 | 5,808,000 |
| 2006/02/20 | 269 | 271 | 253 | 256 | 6,996,000 |
| 2006/02/17 | 287 | 290 | 274 | 274 | 4,465,000 |
| 2006/02/16 | 288 | 292 | 281 | 289 | 5,216,000 |
| 2006/02/15 | 293 | 295 | 285 | 286 | 4,959,000 |
| 2006/02/14 | 279 | 289 | 269 | 287 | 9,233,000 |
| 2006/02/13 | 304 | 304 | 276 | 289 | 12,408,000 |
| 2006/02/10 | 318 | 318 | 301 | 309 | 6,560,000 |
| 2006/02/09 | 328 | 328 | 309 | 316 | 6,087,000 |
| 2006/02/08 | 331 | 334 | 319 | 321 | 7,609,000 |
| 2006/02/07 | 334 | 338 | 331 | 337 | 14,264,000 |
| 2006/02/06 | 335 | 337 | 328 | 332 | 11,566,000 |
| 2006/02/03 | 323 | 335 | 322 | 330 | 31,241,000 |
| 2006/02/02 | 325 | 328 | 318 | 319 | 13,994,000 |
| 2006/02/01 | 314 | 326 | 311 | 321 | 21,391,000 |
| 2006/01/31 | 316 | 317 | 310 | 312 | 5,252,000 |
| 2006/01/30 | 311 | 321 | 309 | 314 | 10,066,000 |
| 2006/01/27 | 300 | 305 | 299 | 304 | 5,285,000 |
| 2006/01/26 | 289 | 296 | 287 | 295 | 5,235,000 |
| 2006/01/25 | 282 | 294 | 281 | 286 | 5,426,000 |
| 2006/01/24 | 274 | 279 | 272 | 277 | 4,165,000 |
| 2006/01/23 | 270 | 278 | 268 | 270 | 4,375,000 |
| 2006/01/20 | 293 | 297 | 281 | 285 | 6,153,000 |
| 2006/01/19 | 266 | 298 | 265 | 288 | 9,838,000 |
| 2006/01/18 | 292 | 295 | 250 | 268 | 12,272,000 |
| 2006/01/17 | 303 | 312 | 297 | 297 | 6,473,000 |
| 2006/01/16 | 310 | 310 | 306 | 307 | 4,727,000 |
| 2006/01/13 | 312 | 317 | 311 | 313 | 4,499,000 |
| 2006/01/12 | 318 | 319 | 312 | 314 | 3,624,000 |
| 2006/01/11 | 322 | 322 | 308 | 318 | 6,632,000 |
| 2006/01/10 | 328 | 328 | 321 | 322 | 4,380,000 |
| 2006/01/06 | 330 | 330 | 325 | 328 | 4,841,000 |
| 2006/01/05 | 328 | 334 | 326 | 328 | 7,816,000 |
| 2006/01/04 | 324 | 325 | 318 | 324 | 3,050,000 |