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 |
|---|---|---|---|---|---|
| 2009/12/30 | 111 | 111 | 108 | 110 | 713,000 |
| 2009/12/29 | 109 | 110 | 107 | 110 | 1,048,000 |
| 2009/12/28 | 107 | 109 | 107 | 109 | 977,000 |
| 2009/12/25 | 111 | 112 | 108 | 108 | 929,000 |
| 2009/12/24 | 110 | 112 | 109 | 110 | 1,549,000 |
| 2009/12/22 | 108 | 109 | 105 | 109 | 1,060,000 |
| 2009/12/21 | 105 | 107 | 105 | 107 | 848,000 |
| 2009/12/18 | 104 | 105 | 103 | 105 | 623,000 |
| 2009/12/17 | 105 | 106 | 103 | 104 | 708,000 |
| 2009/12/16 | 102 | 105 | 102 | 105 | 730,000 |
| 2009/12/15 | 103 | 104 | 101 | 102 | 646,000 |
| 2009/12/14 | 103 | 103 | 101 | 102 | 480,000 |
| 2009/12/11 | 102 | 104 | 100 | 103 | 3,538,000 |
| 2009/12/10 | 106 | 107 | 100 | 100 | 1,381,000 |
| 2009/12/09 | 103 | 105 | 102 | 104 | 802,000 |
| 2009/12/08 | 104 | 106 | 104 | 105 | 1,277,000 |
| 2009/12/07 | 110 | 112 | 108 | 109 | 1,156,000 |
| 2009/12/04 | 107 | 108 | 105 | 107 | 916,000 |
| 2009/12/03 | 104 | 110 | 103 | 109 | 1,281,000 |
| 2009/12/02 | 102 | 104 | 100 | 103 | 920,000 |
| 2009/12/01 | 95 | 101 | 95 | 100 | 1,295,000 |
| 2009/11/30 | 97 | 99 | 96 | 97 | 1,061,000 |
| 2009/11/27 | 97 | 97 | 94 | 95 | 1,907,000 |
| 2009/11/26 | 100 | 102 | 99 | 100 | 633,000 |
| 2009/11/25 | 103 | 103 | 100 | 101 | 1,015,000 |
| 2009/11/24 | 103 | 105 | 101 | 101 | 846,000 |
| 2009/11/20 | 103 | 108 | 102 | 104 | 1,187,000 |
| 2009/11/19 | 109 | 109 | 105 | 107 | 1,264,000 |
| 2009/11/18 | 103 | 106 | 102 | 104 | 988,000 |
| 2009/11/17 | 112 | 112 | 102 | 102 | 2,010,000 |
| 2009/11/16 | 113 | 114 | 112 | 114 | 490,000 |
| 2009/11/13 | 116 | 119 | 110 | 114 | 1,710,000 |
| 2009/11/12 | 119 | 120 | 117 | 117 | 641,000 |
| 2009/11/11 | 118 | 123 | 118 | 120 | 663,000 |
| 2009/11/10 | 124 | 125 | 120 | 120 | 989,000 |
| 2009/11/09 | 125 | 126 | 123 | 123 | 549,000 |
| 2009/11/06 | 124 | 128 | 123 | 127 | 1,011,000 |
| 2009/11/05 | 129 | 130 | 123 | 125 | 2,179,000 |
| 2009/11/04 | 120 | 130 | 118 | 130 | 2,628,000 |
| 2009/11/02 | 116 | 121 | 115 | 117 | 1,223,000 |
| 2009/10/30 | 124 | 125 | 122 | 122 | 907,000 |
| 2009/10/29 | 122 | 123 | 120 | 122 | 1,411,000 |
| 2009/10/28 | 127 | 129 | 124 | 127 | 1,458,000 |
| 2009/10/27 | 126 | 127 | 124 | 127 | 1,131,000 |
| 2009/10/26 | 125 | 128 | 124 | 128 | 1,295,000 |
| 2009/10/23 | 124 | 125 | 123 | 124 | 599,000 |
| 2009/10/22 | 122 | 124 | 122 | 123 | 309,000 |
| 2009/10/21 | 124 | 124 | 122 | 124 | 731,000 |
| 2009/10/20 | 124 | 125 | 122 | 124 | 632,000 |
| 2009/10/19 | 121 | 122 | 119 | 122 | 572,000 |
| 2009/10/16 | 121 | 122 | 119 | 121 | 697,000 |
| 2009/10/15 | 122 | 123 | 120 | 121 | 1,126,000 |
| 2009/10/14 | 121 | 122 | 119 | 121 | 1,107,000 |
| 2009/10/13 | 124 | 124 | 121 | 122 | 917,000 |
| 2009/10/09 | 120 | 124 | 118 | 122 | 1,808,000 |
| 2009/10/08 | 120 | 122 | 118 | 119 | 1,202,000 |
| 2009/10/07 | 118 | 120 | 117 | 119 | 2,393,000 |
| 2009/10/06 | 118 | 119 | 116 | 117 | 823,000 |
| 2009/10/05 | 115 | 117 | 115 | 117 | 865,000 |
| 2009/10/02 | 118 | 119 | 114 | 116 | 1,187,000 |
| 2009/10/01 | 125 | 126 | 121 | 122 | 1,074,000 |
| 2009/09/30 | 127 | 128 | 125 | 126 | 636,000 |
| 2009/09/29 | 129 | 129 | 127 | 128 | 598,000 |
| 2009/09/28 | 129 | 129 | 125 | 125 | 931,000 |
| 2009/09/25 | 136 | 136 | 129 | 130 | 1,160,000 |
| 2009/09/24 | 135 | 136 | 134 | 136 | 1,038,000 |
| 2009/09/18 | 133 | 134 | 131 | 134 | 861,000 |
| 2009/09/17 | 131 | 134 | 130 | 133 | 1,393,000 |
| 2009/09/16 | 126 | 131 | 126 | 129 | 910,000 |
| 2009/09/15 | 128 | 130 | 124 | 126 | 1,644,000 |
| 2009/09/14 | 133 | 135 | 127 | 128 | 1,529,000 |
| 2009/09/11 | 137 | 137 | 134 | 134 | 3,297,000 |
| 2009/09/10 | 136 | 138 | 135 | 137 | 1,139,000 |
| 2009/09/09 | 134 | 135 | 133 | 133 | 481,000 |
| 2009/09/08 | 134 | 136 | 133 | 135 | 515,000 |
| 2009/09/07 | 134 | 136 | 133 | 136 | 775,000 |
| 2009/09/04 | 134 | 135 | 131 | 132 | 911,000 |
| 2009/09/03 | 136 | 136 | 133 | 133 | 1,507,000 |
| 2009/09/02 | 137 | 138 | 136 | 136 | 1,306,000 |
| 2009/09/01 | 136 | 139 | 135 | 139 | 919,000 |
| 2009/08/31 | 137 | 142 | 135 | 135 | 1,622,000 |
| 2009/08/28 | 136 | 138 | 135 | 138 | 1,622,000 |
| 2009/08/27 | 135 | 137 | 132 | 134 | 1,458,000 |
| 2009/08/26 | 135 | 135 | 132 | 135 | 826,000 |
| 2009/08/25 | 135 | 136 | 133 | 133 | 2,115,000 |
| 2009/08/24 | 133 | 135 | 132 | 134 | 1,749,000 |
| 2009/08/21 | 136 | 139 | 129 | 129 | 4,242,000 |
| 2009/08/20 | 134 | 136 | 130 | 134 | 2,488,000 |
| 2009/08/19 | 133 | 139 | 132 | 134 | 2,607,000 |
| 2009/08/18 | 131 | 132 | 128 | 131 | 1,312,000 |
| 2009/08/17 | 136 | 137 | 133 | 133 | 2,214,000 |
| 2009/08/14 | 131 | 138 | 129 | 137 | 6,038,000 |
| 2009/08/13 | 128 | 130 | 128 | 128 | 1,174,000 |
| 2009/08/12 | 127 | 129 | 126 | 128 | 878,000 |
| 2009/08/11 | 127 | 129 | 127 | 129 | 836,000 |
| 2009/08/10 | 129 | 129 | 126 | 127 | 1,298,000 |
| 2009/08/07 | 128 | 128 | 124 | 127 | 1,070,000 |
| 2009/08/06 | 122 | 129 | 122 | 127 | 1,757,000 |
| 2009/08/05 | 132 | 132 | 122 | 124 | 4,329,000 |
| 2009/08/04 | 133 | 135 | 131 | 132 | 2,387,000 |
| 2009/08/03 | 130 | 132 | 129 | 132 | 2,734,000 |
| 2009/07/31 | 127 | 129 | 125 | 129 | 2,007,000 |
| 2009/07/30 | 126 | 126 | 123 | 124 | 570,000 |
| 2009/07/29 | 125 | 127 | 124 | 127 | 986,000 |
| 2009/07/28 | 126 | 128 | 126 | 127 | 1,594,000 |
| 2009/07/27 | 127 | 128 | 123 | 126 | 2,267,000 |
| 2009/07/24 | 125 | 126 | 122 | 124 | 1,601,000 |
| 2009/07/23 | 122 | 124 | 122 | 124 | 1,883,000 |
| 2009/07/22 | 119 | 123 | 118 | 121 | 1,910,000 |
| 2009/07/21 | 112 | 120 | 112 | 118 | 2,427,000 |
| 2009/07/17 | 111 | 111 | 108 | 109 | 367,000 |
| 2009/07/16 | 111 | 112 | 110 | 110 | 1,071,000 |
| 2009/07/15 | 108 | 109 | 107 | 108 | 631,000 |
| 2009/07/14 | 105 | 107 | 104 | 107 | 1,010,000 |
| 2009/07/13 | 107 | 108 | 100 | 102 | 1,655,000 |
| 2009/07/10 | 107 | 109 | 106 | 109 | 2,349,000 |
| 2009/07/09 | 109 | 112 | 105 | 106 | 2,850,000 |
| 2009/07/08 | 110 | 112 | 109 | 112 | 1,796,000 |
| 2009/07/07 | 117 | 118 | 114 | 115 | 1,217,000 |
| 2009/07/06 | 120 | 121 | 117 | 118 | 1,418,000 |
| 2009/07/03 | 117 | 120 | 115 | 120 | 1,846,000 |
| 2009/07/02 | 124 | 125 | 122 | 122 | 1,732,000 |
| 2009/07/01 | 121 | 125 | 120 | 121 | 2,632,000 |
| 2009/06/30 | 126 | 127 | 121 | 123 | 2,784,000 |
| 2009/06/29 | 126 | 128 | 121 | 125 | 3,037,000 |
| 2009/06/26 | 128 | 128 | 124 | 124 | 3,463,000 |
| 2009/06/25 | 121 | 126 | 120 | 124 | 4,560,000 |
| 2009/06/24 | 121 | 123 | 116 | 119 | 3,926,000 |
| 2009/06/23 | 120 | 123 | 118 | 120 | 5,635,000 |
| 2009/06/22 | 115 | 126 | 115 | 125 | 3,860,000 |
| 2009/06/19 | 118 | 118 | 114 | 116 | 1,072,000 |
| 2009/06/18 | 121 | 122 | 112 | 115 | 2,094,000 |
| 2009/06/17 | 117 | 122 | 116 | 121 | 1,570,000 |
| 2009/06/16 | 122 | 122 | 117 | 118 | 2,290,000 |
| 2009/06/15 | 124 | 128 | 124 | 124 | 2,853,000 |
| 2009/06/12 | 120 | 133 | 117 | 127 | 13,639,000 |
| 2009/06/11 | 117 | 118 | 116 | 117 | 1,648,000 |
| 2009/06/10 | 114 | 119 | 114 | 118 | 2,876,000 |
| 2009/06/09 | 115 | 116 | 112 | 113 | 1,599,000 |
| 2009/06/08 | 117 | 118 | 113 | 116 | 2,845,000 |
| 2009/06/05 | 114 | 118 | 114 | 116 | 4,217,000 |
| 2009/06/04 | 109 | 114 | 108 | 113 | 2,762,000 |
| 2009/06/03 | 109 | 112 | 107 | 110 | 2,720,000 |
| 2009/06/02 | 110 | 112 | 109 | 110 | 4,893,000 |
| 2009/06/01 | 101 | 108 | 101 | 107 | 6,711,000 |
| 2009/05/29 | 102 | 102 | 98 | 100 | 3,652,000 |
| 2009/05/28 | 99 | 102 | 99 | 100 | 3,243,000 |
| 2009/05/27 | 102 | 103 | 100 | 100 | 3,148,000 |
| 2009/05/26 | 100 | 102 | 99 | 101 | 3,686,000 |
| 2009/05/25 | 97 | 100 | 96 | 100 | 1,879,000 |
| 2009/05/22 | 95 | 97 | 95 | 96 | 705,000 |
| 2009/05/21 | 98 | 99 | 96 | 97 | 3,534,000 |
| 2009/05/20 | 96 | 97 | 95 | 95 | 1,198,000 |
| 2009/05/19 | 96 | 97 | 94 | 96 | 1,228,000 |
| 2009/05/18 | 95 | 95 | 93 | 93 | 847,000 |
| 2009/05/15 | 97 | 98 | 96 | 96 | 1,120,000 |
| 2009/05/14 | 97 | 98 | 95 | 96 | 1,362,000 |
| 2009/05/13 | 101 | 102 | 96 | 98 | 2,293,000 |
| 2009/05/12 | 99 | 101 | 99 | 99 | 1,042,000 |
| 2009/05/11 | 103 | 104 | 99 | 99 | 2,510,000 |
| 2009/05/08 | 97 | 103 | 97 | 103 | 3,280,000 |
| 2009/05/07 | 99 | 101 | 98 | 98 | 2,852,000 |
| 2009/05/01 | 93 | 96 | 93 | 95 | 1,093,000 |
| 2009/04/30 | 93 | 95 | 91 | 93 | 1,470,000 |
| 2009/04/28 | 93 | 94 | 90 | 91 | 2,280,000 |
| 2009/04/27 | 96 | 96 | 93 | 93 | 1,169,000 |
| 2009/04/24 | 97 | 97 | 94 | 94 | 1,505,000 |
| 2009/04/23 | 94 | 96 | 93 | 95 | 2,272,000 |
| 2009/04/22 | 99 | 99 | 93 | 93 | 3,466,000 |
| 2009/04/21 | 99 | 99 | 96 | 97 | 3,342,000 |
| 2009/04/20 | 101 | 104 | 100 | 103 | 2,872,000 |
| 2009/04/17 | 103 | 103 | 99 | 101 | 1,964,000 |
| 2009/04/16 | 101 | 105 | 100 | 100 | 3,943,000 |
| 2009/04/15 | 100 | 101 | 98 | 99 | 1,521,000 |
| 2009/04/14 | 105 | 106 | 98 | 101 | 4,197,000 |
| 2009/04/13 | 98 | 104 | 97 | 104 | 6,747,000 |
| 2009/04/10 | 99 | 100 | 95 | 96 | 3,614,000 |
| 2009/04/09 | 95 | 102 | 95 | 97 | 14,301,000 |
| 2009/04/08 | 88 | 91 | 86 | 90 | 3,015,000 |
| 2009/04/07 | 90 | 91 | 89 | 90 | 1,513,000 |
| 2009/04/06 | 90 | 91 | 89 | 90 | 1,592,000 |
| 2009/04/03 | 90 | 92 | 87 | 88 | 2,213,000 |
| 2009/04/02 | 86 | 90 | 85 | 89 | 2,642,000 |
| 2009/04/01 | 82 | 84 | 81 | 84 | 1,108,000 |
| 2009/03/31 | 82 | 82 | 79 | 82 | 1,169,000 |
| 2009/03/30 | 85 | 86 | 83 | 83 | 794,000 |
| 2009/03/27 | 87 | 88 | 85 | 85 | 982,000 |
| 2009/03/26 | 86 | 88 | 85 | 87 | 1,305,000 |
| 2009/03/25 | 84 | 86 | 83 | 86 | 1,627,000 |
| 2009/03/24 | 82 | 85 | 80 | 85 | 2,933,000 |
| 2009/03/23 | 77 | 81 | 77 | 81 | 1,595,000 |
| 2009/03/19 | 80 | 80 | 75 | 77 | 1,131,000 |
| 2009/03/18 | 80 | 80 | 77 | 77 | 1,144,000 |
| 2009/03/17 | 79 | 79 | 78 | 79 | 1,069,000 |
| 2009/03/16 | 77 | 79 | 76 | 79 | 894,000 |
| 2009/03/13 | 76 | 76 | 74 | 76 | 3,158,000 |
| 2009/03/12 | 72 | 74 | 72 | 73 | 685,000 |
| 2009/03/11 | 76 | 77 | 72 | 73 | 1,667,000 |
| 2009/03/10 | 72 | 74 | 71 | 74 | 650,000 |
| 2009/03/09 | 71 | 72 | 71 | 71 | 465,000 |
| 2009/03/06 | 71 | 72 | 70 | 70 | 1,144,000 |
| 2009/03/05 | 75 | 75 | 71 | 72 | 1,600,000 |
| 2009/03/04 | 71 | 74 | 70 | 73 | 1,866,000 |
| 2009/03/03 | 70 | 72 | 69 | 71 | 1,221,000 |
| 2009/03/02 | 71 | 72 | 70 | 70 | 1,675,000 |
| 2009/02/27 | 73 | 75 | 73 | 73 | 835,000 |
| 2009/02/26 | 75 | 76 | 74 | 75 | 879,000 |
| 2009/02/25 | 76 | 79 | 73 | 76 | 1,777,000 |
| 2009/02/24 | 73 | 73 | 70 | 73 | 1,524,000 |
| 2009/02/23 | 75 | 75 | 72 | 74 | 1,396,000 |
| 2009/02/20 | 77 | 78 | 75 | 76 | 1,501,000 |
| 2009/02/19 | 79 | 79 | 77 | 77 | 1,077,000 |
| 2009/02/18 | 78 | 79 | 77 | 78 | 1,505,000 |
| 2009/02/17 | 81 | 82 | 79 | 80 | 1,141,000 |
| 2009/02/16 | 82 | 82 | 80 | 82 | 1,320,000 |
| 2009/02/13 | 83 | 84 | 81 | 81 | 1,388,000 |
| 2009/02/12 | 81 | 82 | 80 | 82 | 993,000 |
| 2009/02/10 | 83 | 83 | 81 | 81 | 554,000 |
| 2009/02/09 | 85 | 87 | 80 | 81 | 2,077,000 |
| 2009/02/06 | 85 | 87 | 83 | 83 | 1,460,000 |
| 2009/02/05 | 82 | 87 | 82 | 87 | 2,909,000 |
| 2009/02/04 | 82 | 84 | 81 | 81 | 1,559,000 |
| 2009/02/03 | 81 | 86 | 80 | 81 | 2,490,000 |
| 2009/02/02 | 81 | 82 | 79 | 80 | 1,830,000 |
| 2009/01/30 | 83 | 84 | 81 | 81 | 1,248,000 |
| 2009/01/29 | 85 | 86 | 84 | 85 | 1,571,000 |
| 2009/01/28 | 83 | 84 | 82 | 83 | 1,179,000 |
| 2009/01/27 | 79 | 85 | 79 | 83 | 2,294,000 |
| 2009/01/26 | 80 | 81 | 79 | 79 | 1,357,000 |
| 2009/01/23 | 81 | 81 | 79 | 79 | 1,392,000 |
| 2009/01/22 | 83 | 83 | 80 | 82 | 1,915,000 |
| 2009/01/21 | 81 | 83 | 80 | 82 | 2,078,000 |
| 2009/01/20 | 84 | 85 | 83 | 83 | 1,083,000 |
| 2009/01/19 | 86 | 87 | 85 | 85 | 865,000 |
| 2009/01/16 | 85 | 86 | 84 | 85 | 1,989,000 |
| 2009/01/15 | 84 | 85 | 82 | 84 | 2,758,000 |
| 2009/01/14 | 87 | 89 | 86 | 86 | 2,417,000 |
| 2009/01/13 | 90 | 90 | 86 | 86 | 2,507,000 |
| 2009/01/09 | 91 | 92 | 90 | 90 | 1,905,000 |
| 2009/01/08 | 92 | 92 | 89 | 90 | 2,499,000 |
| 2009/01/07 | 92 | 97 | 91 | 92 | 10,306,000 |
| 2009/01/06 | 94 | 95 | 90 | 91 | 4,488,000 |
| 2009/01/05 | 95 | 96 | 92 | 93 | 1,045,000 |