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 |
|---|---|---|---|---|---|
| 2008/12/30 | 90 | 91 | 90 | 91 | 1,000,000 |
| 2008/12/29 | 90 | 91 | 90 | 90 | 618,000 |
| 2008/12/26 | 91 | 93 | 90 | 91 | 550,000 |
| 2008/12/25 | 92 | 92 | 90 | 91 | 757,000 |
| 2008/12/24 | 89 | 90 | 89 | 90 | 1,110,000 |
| 2008/12/22 | 91 | 92 | 90 | 91 | 1,343,000 |
| 2008/12/19 | 93 | 94 | 91 | 91 | 1,117,000 |
| 2008/12/18 | 91 | 94 | 91 | 94 | 1,239,000 |
| 2008/12/17 | 97 | 98 | 91 | 91 | 1,354,000 |
| 2008/12/16 | 97 | 97 | 95 | 96 | 1,038,000 |
| 2008/12/15 | 97 | 99 | 96 | 98 | 2,095,000 |
| 2008/12/12 | 94 | 98 | 93 | 94 | 4,513,000 |
| 2008/12/11 | 94 | 99 | 93 | 99 | 3,319,000 |
| 2008/12/10 | 90 | 96 | 89 | 95 | 2,341,000 |
| 2008/12/09 | 91 | 92 | 89 | 91 | 1,674,000 |
| 2008/12/08 | 87 | 91 | 87 | 91 | 1,874,000 |
| 2008/12/05 | 86 | 88 | 85 | 86 | 1,898,000 |
| 2008/12/04 | 92 | 94 | 86 | 87 | 2,353,000 |
| 2008/12/03 | 93 | 95 | 91 | 91 | 1,805,000 |
| 2008/12/02 | 93 | 96 | 91 | 92 | 2,961,000 |
| 2008/12/01 | 97 | 102 | 95 | 98 | 4,555,000 |
| 2008/11/28 | 88 | 96 | 88 | 96 | 3,196,000 |
| 2008/11/27 | 88 | 90 | 88 | 88 | 914,000 |
| 2008/11/26 | 90 | 91 | 86 | 88 | 1,038,000 |
| 2008/11/25 | 93 | 93 | 87 | 91 | 1,689,000 |
| 2008/11/21 | 78 | 89 | 77 | 87 | 2,281,000 |
| 2008/11/20 | 84 | 86 | 81 | 81 | 1,484,000 |
| 2008/11/19 | 91 | 93 | 86 | 88 | 1,518,000 |
| 2008/11/18 | 87 | 92 | 87 | 92 | 2,120,000 |
| 2008/11/17 | 85 | 90 | 84 | 88 | 1,354,000 |
| 2008/11/14 | 88 | 90 | 86 | 86 | 2,026,000 |
| 2008/11/13 | 85 | 86 | 84 | 84 | 1,647,000 |
| 2008/11/12 | 88 | 90 | 87 | 87 | 1,411,000 |
| 2008/11/11 | 88 | 90 | 87 | 88 | 1,526,000 |
| 2008/11/10 | 92 | 94 | 90 | 91 | 2,361,000 |
| 2008/11/07 | 91 | 94 | 89 | 90 | 3,523,000 |
| 2008/11/06 | 100 | 101 | 97 | 98 | 2,771,000 |
| 2008/11/05 | 104 | 104 | 100 | 104 | 3,102,000 |
| 2008/11/04 | 98 | 99 | 96 | 99 | 1,732,000 |
| 2008/10/31 | 97 | 101 | 94 | 94 | 2,515,000 |
| 2008/10/30 | 92 | 102 | 89 | 102 | 3,153,000 |
| 2008/10/29 | 95 | 96 | 85 | 91 | 3,279,000 |
| 2008/10/28 | 78 | 88 | 76 | 88 | 2,446,000 |
| 2008/10/27 | 83 | 85 | 78 | 79 | 4,366,000 |
| 2008/10/24 | 90 | 91 | 82 | 82 | 2,724,000 |
| 2008/10/23 | 93 | 94 | 87 | 92 | 3,935,000 |
| 2008/10/22 | 99 | 100 | 94 | 94 | 2,202,000 |
| 2008/10/21 | 104 | 104 | 101 | 101 | 2,323,000 |
| 2008/10/20 | 99 | 101 | 97 | 100 | 2,242,000 |
| 2008/10/17 | 99 | 101 | 94 | 99 | 2,623,000 |
| 2008/10/16 | 97 | 100 | 94 | 94 | 3,158,000 |
| 2008/10/15 | 106 | 111 | 105 | 110 | 2,233,000 |
| 2008/10/14 | 115 | 115 | 101 | 114 | 3,063,000 |
| 2008/10/10 | 80 | 89 | 79 | 85 | 5,957,000 |
| 2008/10/09 | 98 | 102 | 94 | 95 | 3,437,000 |
| 2008/10/08 | 112 | 113 | 96 | 96 | 3,816,000 |
| 2008/10/07 | 109 | 121 | 109 | 116 | 2,320,000 |
| 2008/10/06 | 133 | 133 | 123 | 124 | 1,970,000 |
| 2008/10/03 | 140 | 144 | 139 | 139 | 1,488,000 |
| 2008/10/02 | 150 | 151 | 145 | 145 | 1,153,000 |
| 2008/10/01 | 149 | 152 | 147 | 152 | 1,687,000 |
| 2008/09/30 | 142 | 148 | 142 | 146 | 1,133,000 |
| 2008/09/29 | 151 | 155 | 151 | 152 | 1,104,000 |
| 2008/09/26 | 156 | 158 | 153 | 154 | 1,531,000 |
| 2008/09/25 | 158 | 160 | 153 | 159 | 1,123,000 |
| 2008/09/24 | 157 | 162 | 156 | 162 | 1,902,000 |
| 2008/09/22 | 165 | 166 | 159 | 160 | 1,457,000 |
| 2008/09/19 | 156 | 159 | 154 | 159 | 1,773,000 |
| 2008/09/18 | 146 | 154 | 145 | 152 | 1,264,000 |
| 2008/09/17 | 156 | 158 | 148 | 150 | 2,329,000 |
| 2008/09/16 | 149 | 154 | 149 | 152 | 2,578,000 |
| 2008/09/12 | 166 | 167 | 163 | 165 | 3,060,000 |
| 2008/09/11 | 166 | 167 | 162 | 162 | 964,000 |
| 2008/09/10 | 167 | 169 | 165 | 168 | 1,562,000 |
| 2008/09/09 | 171 | 171 | 168 | 169 | 1,548,000 |
| 2008/09/08 | 169 | 172 | 168 | 171 | 2,159,000 |
| 2008/09/05 | 169 | 169 | 165 | 165 | 1,586,000 |
| 2008/09/04 | 176 | 178 | 173 | 175 | 1,084,000 |
| 2008/09/03 | 180 | 181 | 176 | 178 | 985,000 |
| 2008/09/02 | 185 | 187 | 178 | 180 | 1,401,000 |
| 2008/09/01 | 184 | 186 | 184 | 184 | 645,000 |
| 2008/08/29 | 183 | 188 | 181 | 187 | 1,257,000 |
| 2008/08/28 | 184 | 184 | 178 | 180 | 929,000 |
| 2008/08/27 | 184 | 185 | 181 | 182 | 1,045,000 |
| 2008/08/26 | 182 | 183 | 181 | 181 | 1,004,000 |
| 2008/08/25 | 189 | 189 | 184 | 185 | 973,000 |
| 2008/08/22 | 188 | 190 | 185 | 186 | 742,000 |
| 2008/08/21 | 192 | 192 | 187 | 188 | 876,000 |
| 2008/08/20 | 185 | 192 | 185 | 191 | 857,000 |
| 2008/08/19 | 190 | 191 | 187 | 187 | 909,000 |
| 2008/08/18 | 189 | 196 | 188 | 195 | 1,166,000 |
| 2008/08/15 | 192 | 193 | 189 | 190 | 584,000 |
| 2008/08/14 | 189 | 193 | 189 | 191 | 842,000 |
| 2008/08/13 | 194 | 196 | 191 | 191 | 1,290,000 |
| 2008/08/12 | 198 | 198 | 193 | 195 | 1,138,000 |
| 2008/08/11 | 198 | 200 | 196 | 196 | 2,017,000 |
| 2008/08/08 | 192 | 197 | 189 | 195 | 3,188,000 |
| 2008/08/07 | 194 | 198 | 192 | 197 | 3,468,000 |
| 2008/08/06 | 180 | 194 | 179 | 194 | 4,933,000 |
| 2008/08/05 | 165 | 182 | 162 | 178 | 5,782,000 |
| 2008/08/04 | 169 | 171 | 166 | 167 | 1,029,000 |
| 2008/08/01 | 172 | 175 | 171 | 171 | 725,000 |
| 2008/07/31 | 175 | 177 | 173 | 174 | 1,479,000 |
| 2008/07/30 | 172 | 173 | 170 | 173 | 705,000 |
| 2008/07/29 | 170 | 171 | 168 | 171 | 801,000 |
| 2008/07/28 | 171 | 173 | 171 | 173 | 744,000 |
| 2008/07/25 | 174 | 175 | 170 | 170 | 1,016,000 |
| 2008/07/24 | 173 | 175 | 172 | 175 | 1,654,000 |
| 2008/07/23 | 173 | 174 | 170 | 172 | 1,219,000 |
| 2008/07/22 | 171 | 173 | 169 | 173 | 858,000 |
| 2008/07/18 | 168 | 171 | 166 | 167 | 926,000 |
| 2008/07/17 | 170 | 170 | 167 | 168 | 776,000 |
| 2008/07/16 | 167 | 168 | 165 | 168 | 923,000 |
| 2008/07/15 | 171 | 172 | 166 | 169 | 1,195,000 |
| 2008/07/14 | 170 | 176 | 169 | 172 | 839,000 |
| 2008/07/11 | 172 | 173 | 169 | 171 | 2,043,000 |
| 2008/07/10 | 168 | 172 | 168 | 170 | 1,028,000 |
| 2008/07/09 | 177 | 177 | 172 | 173 | 851,000 |
| 2008/07/08 | 178 | 178 | 172 | 172 | 1,447,000 |
| 2008/07/07 | 178 | 180 | 175 | 180 | 1,003,000 |
| 2008/07/04 | 178 | 180 | 177 | 179 | 1,184,000 |
| 2008/07/03 | 177 | 179 | 174 | 178 | 952,000 |
| 2008/07/02 | 183 | 184 | 179 | 179 | 1,388,000 |
| 2008/07/01 | 182 | 186 | 182 | 183 | 959,000 |
| 2008/06/30 | 183 | 184 | 182 | 183 | 477,000 |
| 2008/06/27 | 182 | 184 | 182 | 184 | 1,086,000 |
| 2008/06/26 | 189 | 190 | 185 | 185 | 807,000 |
| 2008/06/25 | 186 | 192 | 182 | 191 | 1,646,000 |
| 2008/06/24 | 184 | 186 | 183 | 185 | 922,000 |
| 2008/06/23 | 183 | 186 | 182 | 185 | 1,283,000 |
| 2008/06/20 | 195 | 195 | 186 | 188 | 1,440,000 |
| 2008/06/19 | 195 | 197 | 191 | 194 | 2,019,000 |
| 2008/06/18 | 186 | 200 | 186 | 197 | 5,586,000 |
| 2008/06/17 | 185 | 185 | 183 | 185 | 634,000 |
| 2008/06/16 | 183 | 185 | 181 | 184 | 780,000 |
| 2008/06/13 | 184 | 184 | 180 | 181 | 5,677,000 |
| 2008/06/12 | 181 | 183 | 181 | 182 | 1,079,000 |
| 2008/06/11 | 185 | 185 | 182 | 184 | 1,037,000 |
| 2008/06/10 | 189 | 189 | 183 | 183 | 1,138,000 |
| 2008/06/09 | 185 | 190 | 184 | 186 | 1,740,000 |
| 2008/06/06 | 191 | 197 | 188 | 193 | 3,703,000 |
| 2008/06/05 | 188 | 190 | 186 | 189 | 1,526,000 |
| 2008/06/04 | 181 | 187 | 181 | 186 | 1,222,000 |
| 2008/06/03 | 183 | 184 | 180 | 180 | 1,311,000 |
| 2008/06/02 | 184 | 187 | 182 | 185 | 683,000 |
| 2008/05/30 | 186 | 187 | 184 | 184 | 834,000 |
| 2008/05/29 | 180 | 184 | 179 | 183 | 1,112,000 |
| 2008/05/28 | 183 | 183 | 177 | 177 | 958,000 |
| 2008/05/27 | 183 | 185 | 181 | 181 | 831,000 |
| 2008/05/26 | 188 | 188 | 180 | 182 | 1,116,000 |
| 2008/05/23 | 187 | 189 | 186 | 187 | 643,000 |
| 2008/05/22 | 186 | 189 | 183 | 188 | 818,000 |
| 2008/05/21 | 190 | 191 | 186 | 188 | 1,172,000 |
| 2008/05/20 | 194 | 196 | 190 | 192 | 1,486,000 |
| 2008/05/19 | 195 | 196 | 193 | 195 | 1,026,000 |
| 2008/05/16 | 192 | 194 | 190 | 194 | 1,145,000 |
| 2008/05/15 | 187 | 192 | 187 | 192 | 1,201,000 |
| 2008/05/14 | 185 | 187 | 184 | 187 | 1,571,000 |
| 2008/05/13 | 183 | 185 | 180 | 183 | 1,722,000 |
| 2008/05/12 | 191 | 191 | 181 | 182 | 3,353,000 |
| 2008/05/09 | 197 | 198 | 188 | 192 | 2,634,000 |
| 2008/05/08 | 195 | 200 | 194 | 197 | 2,102,000 |
| 2008/05/07 | 192 | 196 | 191 | 196 | 1,274,000 |
| 2008/05/02 | 191 | 193 | 189 | 191 | 892,000 |
| 2008/05/01 | 188 | 192 | 188 | 188 | 1,752,000 |
| 2008/04/30 | 188 | 191 | 187 | 189 | 804,000 |
| 2008/04/28 | 190 | 192 | 187 | 189 | 977,000 |
| 2008/04/25 | 189 | 192 | 188 | 190 | 873,000 |
| 2008/04/24 | 187 | 188 | 186 | 187 | 520,000 |
| 2008/04/23 | 187 | 191 | 187 | 188 | 865,000 |
| 2008/04/22 | 186 | 190 | 186 | 187 | 871,000 |
| 2008/04/21 | 190 | 191 | 185 | 186 | 1,210,000 |
| 2008/04/18 | 190 | 191 | 189 | 190 | 569,000 |
| 2008/04/17 | 192 | 193 | 189 | 190 | 1,254,000 |
| 2008/04/16 | 185 | 191 | 184 | 190 | 1,381,000 |
| 2008/04/15 | 184 | 185 | 182 | 184 | 695,000 |
| 2008/04/14 | 182 | 184 | 181 | 183 | 671,000 |
| 2008/04/11 | 185 | 189 | 182 | 187 | 2,114,000 |
| 2008/04/10 | 185 | 185 | 180 | 182 | 1,268,000 |
| 2008/04/09 | 187 | 190 | 182 | 185 | 1,656,000 |
| 2008/04/08 | 187 | 189 | 185 | 185 | 554,000 |
| 2008/04/07 | 186 | 190 | 185 | 190 | 565,000 |
| 2008/04/04 | 189 | 189 | 187 | 188 | 549,000 |
| 2008/04/03 | 187 | 189 | 185 | 187 | 893,000 |
| 2008/04/02 | 189 | 191 | 188 | 189 | 1,098,000 |
| 2008/04/01 | 183 | 186 | 182 | 184 | 844,000 |
| 2008/03/31 | 188 | 189 | 181 | 183 | 925,000 |
| 2008/03/28 | 187 | 190 | 185 | 190 | 745,000 |
| 2008/03/27 | 185 | 189 | 184 | 189 | 836,000 |
| 2008/03/26 | 186 | 189 | 186 | 188 | 570,000 |
| 2008/03/25 | 192 | 192 | 187 | 191 | 1,147,000 |
| 2008/03/24 | 184 | 190 | 184 | 187 | 664,000 |
| 2008/03/21 | 179 | 185 | 179 | 185 | 911,000 |
| 2008/03/19 | 180 | 180 | 177 | 179 | 829,000 |
| 2008/03/18 | 170 | 174 | 168 | 173 | 1,163,000 |
| 2008/03/17 | 170 | 175 | 168 | 172 | 1,775,000 |
| 2008/03/14 | 185 | 185 | 177 | 178 | 5,210,000 |
| 2008/03/13 | 182 | 187 | 180 | 183 | 1,454,000 |
| 2008/03/12 | 192 | 192 | 186 | 187 | 1,431,000 |
| 2008/03/11 | 171 | 182 | 169 | 182 | 2,121,000 |
| 2008/03/10 | 188 | 188 | 178 | 178 | 1,464,000 |
| 2008/03/07 | 189 | 194 | 189 | 189 | 1,264,000 |
| 2008/03/06 | 193 | 198 | 191 | 196 | 1,286,000 |
| 2008/03/05 | 192 | 192 | 188 | 190 | 1,122,000 |
| 2008/03/04 | 194 | 199 | 190 | 193 | 1,819,000 |
| 2008/03/03 | 191 | 194 | 188 | 192 | 2,958,000 |
| 2008/02/29 | 206 | 207 | 200 | 201 | 2,575,000 |
| 2008/02/28 | 198 | 208 | 197 | 207 | 3,252,000 |
| 2008/02/27 | 200 | 201 | 198 | 199 | 1,137,000 |
| 2008/02/26 | 201 | 204 | 196 | 197 | 1,425,000 |
| 2008/02/25 | 197 | 200 | 195 | 199 | 2,621,000 |
| 2008/02/22 | 189 | 192 | 188 | 192 | 2,320,000 |
| 2008/02/21 | 187 | 194 | 186 | 192 | 1,764,000 |
| 2008/02/20 | 191 | 191 | 183 | 183 | 2,153,000 |
| 2008/02/19 | 192 | 194 | 187 | 192 | 1,120,000 |
| 2008/02/18 | 187 | 193 | 187 | 189 | 949,000 |
| 2008/02/15 | 181 | 189 | 179 | 187 | 1,395,000 |
| 2008/02/14 | 180 | 185 | 180 | 183 | 1,467,000 |
| 2008/02/13 | 176 | 180 | 174 | 175 | 1,035,000 |
| 2008/02/12 | 176 | 176 | 172 | 173 | 1,139,000 |
| 2008/02/08 | 178 | 183 | 175 | 175 | 2,391,000 |
| 2008/02/07 | 179 | 184 | 177 | 181 | 1,854,000 |
| 2008/02/06 | 190 | 191 | 181 | 181 | 2,628,000 |
| 2008/02/05 | 198 | 199 | 194 | 197 | 1,137,000 |
| 2008/02/04 | 201 | 203 | 197 | 199 | 1,573,000 |
| 2008/02/01 | 196 | 202 | 193 | 199 | 3,236,000 |
| 2008/01/31 | 182 | 195 | 182 | 195 | 1,646,000 |
| 2008/01/30 | 188 | 192 | 185 | 186 | 1,433,000 |
| 2008/01/29 | 185 | 189 | 182 | 189 | 1,534,000 |
| 2008/01/28 | 185 | 189 | 180 | 180 | 2,552,000 |
| 2008/01/25 | 181 | 190 | 180 | 190 | 2,480,000 |
| 2008/01/24 | 171 | 176 | 170 | 176 | 2,675,000 |
| 2008/01/23 | 165 | 170 | 165 | 167 | 2,784,000 |
| 2008/01/22 | 166 | 169 | 159 | 159 | 2,782,000 |
| 2008/01/21 | 178 | 180 | 173 | 173 | 1,576,000 |
| 2008/01/18 | 170 | 184 | 170 | 183 | 2,495,000 |
| 2008/01/17 | 174 | 180 | 171 | 180 | 2,583,000 |
| 2008/01/16 | 176 | 180 | 171 | 172 | 2,673,000 |
| 2008/01/15 | 196 | 197 | 185 | 185 | 1,892,000 |
| 2008/01/11 | 199 | 202 | 195 | 195 | 2,083,000 |
| 2008/01/10 | 206 | 207 | 198 | 199 | 1,186,000 |
| 2008/01/09 | 199 | 207 | 198 | 205 | 1,747,000 |
| 2008/01/08 | 201 | 207 | 201 | 206 | 1,487,000 |
| 2008/01/07 | 200 | 206 | 199 | 202 | 1,447,000 |
| 2008/01/04 | 212 | 213 | 202 | 204 | 1,412,000 |