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 |
|---|---|---|---|---|---|
| 2010/12/30 | 96 | 97 | 95 | 96 | 1,148,000 |
| 2010/12/29 | 96 | 97 | 95 | 96 | 1,725,000 |
| 2010/12/28 | 97 | 97 | 95 | 96 | 1,189,000 |
| 2010/12/27 | 96 | 97 | 95 | 97 | 1,439,000 |
| 2010/12/24 | 96 | 97 | 95 | 96 | 1,206,000 |
| 2010/12/22 | 96 | 99 | 96 | 98 | 5,650,000 |
| 2010/12/21 | 102 | 103 | 95 | 96 | 10,522,000 |
| 2010/12/20 | 106 | 107 | 103 | 103 | 1,758,000 |
| 2010/12/17 | 106 | 107 | 104 | 106 | 2,827,000 |
| 2010/12/16 | 107 | 108 | 107 | 107 | 1,094,000 |
| 2010/12/15 | 107 | 108 | 106 | 108 | 2,405,000 |
| 2010/12/14 | 107 | 108 | 106 | 107 | 4,356,000 |
| 2010/12/13 | 103 | 106 | 102 | 106 | 2,717,000 |
| 2010/12/10 | 104 | 105 | 101 | 101 | 4,863,000 |
| 2010/12/09 | 103 | 105 | 103 | 103 | 3,440,000 |
| 2010/12/08 | 99 | 106 | 99 | 103 | 5,856,000 |
| 2010/12/07 | 98 | 100 | 97 | 98 | 2,661,000 |
| 2010/12/06 | 97 | 98 | 96 | 98 | 1,083,000 |
| 2010/12/03 | 97 | 98 | 96 | 97 | 1,515,000 |
| 2010/12/02 | 97 | 98 | 96 | 98 | 2,577,000 |
| 2010/12/01 | 93 | 96 | 93 | 95 | 2,276,000 |
| 2010/11/30 | 96 | 97 | 93 | 93 | 3,440,000 |
| 2010/11/29 | 93 | 97 | 93 | 97 | 5,135,000 |
| 2010/11/26 | 92 | 93 | 90 | 92 | 1,744,000 |
| 2010/11/25 | 91 | 93 | 90 | 91 | 1,596,000 |
| 2010/11/24 | 90 | 91 | 89 | 90 | 2,443,000 |
| 2010/11/22 | 91 | 93 | 90 | 92 | 1,229,000 |
| 2010/11/19 | 91 | 92 | 90 | 90 | 1,707,000 |
| 2010/11/18 | 89 | 92 | 88 | 91 | 2,336,000 |
| 2010/11/17 | 88 | 89 | 88 | 89 | 594,000 |
| 2010/11/16 | 90 | 90 | 88 | 89 | 978,000 |
| 2010/11/15 | 88 | 89 | 88 | 89 | 568,000 |
| 2010/11/12 | 89 | 90 | 88 | 88 | 1,378,000 |
| 2010/11/11 | 89 | 90 | 88 | 89 | 1,262,000 |
| 2010/11/10 | 89 | 90 | 88 | 89 | 1,411,000 |
| 2010/11/09 | 88 | 89 | 88 | 89 | 1,123,000 |
| 2010/11/08 | 87 | 88 | 87 | 88 | 956,000 |
| 2010/11/05 | 87 | 89 | 87 | 87 | 1,796,000 |
| 2010/11/04 | 86 | 88 | 85 | 85 | 1,645,000 |
| 2010/11/02 | 83 | 86 | 83 | 85 | 1,829,000 |
| 2010/11/01 | 83 | 84 | 82 | 83 | 1,087,000 |
| 2010/10/29 | 83 | 84 | 82 | 83 | 1,493,000 |
| 2010/10/28 | 86 | 86 | 84 | 84 | 1,663,000 |
| 2010/10/27 | 87 | 88 | 86 | 86 | 1,012,000 |
| 2010/10/26 | 87 | 88 | 86 | 88 | 1,054,000 |
| 2010/10/25 | 87 | 88 | 86 | 88 | 2,239,000 |
| 2010/10/22 | 84 | 88 | 84 | 86 | 2,333,000 |
| 2010/10/21 | 86 | 86 | 84 | 84 | 1,090,000 |
| 2010/10/20 | 84 | 86 | 83 | 85 | 1,412,000 |
| 2010/10/19 | 86 | 86 | 85 | 85 | 753,000 |
| 2010/10/18 | 85 | 86 | 84 | 86 | 515,000 |
| 2010/10/15 | 88 | 88 | 84 | 85 | 1,708,000 |
| 2010/10/14 | 88 | 89 | 87 | 88 | 1,458,000 |
| 2010/10/13 | 90 | 90 | 88 | 88 | 675,000 |
| 2010/10/12 | 90 | 90 | 88 | 89 | 1,819,000 |
| 2010/10/08 | 90 | 91 | 88 | 89 | 1,785,000 |
| 2010/10/07 | 94 | 94 | 90 | 90 | 2,374,000 |
| 2010/10/06 | 91 | 94 | 90 | 94 | 3,210,000 |
| 2010/10/05 | 88 | 91 | 88 | 90 | 856,000 |
| 2010/10/04 | 90 | 91 | 89 | 90 | 1,133,000 |
| 2010/10/01 | 91 | 91 | 89 | 89 | 1,073,000 |
| 2010/09/30 | 92 | 92 | 90 | 90 | 869,000 |
| 2010/09/29 | 91 | 93 | 91 | 93 | 1,422,000 |
| 2010/09/28 | 92 | 92 | 91 | 91 | 378,000 |
| 2010/09/27 | 92 | 92 | 90 | 92 | 783,000 |
| 2010/09/24 | 90 | 91 | 89 | 90 | 1,497,000 |
| 2010/09/22 | 93 | 93 | 91 | 91 | 995,000 |
| 2010/09/21 | 95 | 96 | 93 | 93 | 1,398,000 |
| 2010/09/17 | 91 | 93 | 90 | 93 | 1,293,000 |
| 2010/09/16 | 93 | 93 | 90 | 90 | 1,564,000 |
| 2010/09/15 | 88 | 93 | 87 | 93 | 2,698,000 |
| 2010/09/14 | 91 | 91 | 88 | 89 | 1,509,000 |
| 2010/09/13 | 87 | 92 | 87 | 91 | 4,124,000 |
| 2010/09/10 | 85 | 87 | 84 | 85 | 2,542,000 |
| 2010/09/09 | 85 | 86 | 84 | 84 | 460,000 |
| 2010/09/08 | 84 | 85 | 83 | 84 | 1,339,000 |
| 2010/09/07 | 87 | 88 | 86 | 86 | 620,000 |
| 2010/09/06 | 87 | 88 | 86 | 87 | 1,212,000 |
| 2010/09/03 | 85 | 87 | 84 | 87 | 1,273,000 |
| 2010/09/02 | 86 | 86 | 83 | 85 | 853,000 |
| 2010/09/01 | 82 | 85 | 82 | 84 | 1,368,000 |
| 2010/08/31 | 85 | 85 | 81 | 81 | 1,351,000 |
| 2010/08/30 | 85 | 87 | 84 | 86 | 1,639,000 |
| 2010/08/27 | 81 | 84 | 81 | 83 | 951,000 |
| 2010/08/26 | 82 | 83 | 81 | 82 | 1,021,000 |
| 2010/08/25 | 80 | 83 | 80 | 81 | 1,634,000 |
| 2010/08/24 | 84 | 84 | 79 | 81 | 2,715,000 |
| 2010/08/23 | 88 | 89 | 85 | 85 | 1,675,000 |
| 2010/08/20 | 89 | 90 | 88 | 88 | 1,228,000 |
| 2010/08/19 | 90 | 92 | 90 | 91 | 1,237,000 |
| 2010/08/18 | 89 | 90 | 89 | 90 | 1,377,000 |
| 2010/08/17 | 88 | 89 | 88 | 88 | 444,000 |
| 2010/08/16 | 89 | 90 | 88 | 89 | 1,027,000 |
| 2010/08/13 | 89 | 90 | 88 | 89 | 1,476,000 |
| 2010/08/12 | 89 | 89 | 88 | 88 | 1,403,000 |
| 2010/08/11 | 92 | 92 | 90 | 90 | 627,000 |
| 2010/08/10 | 96 | 97 | 92 | 93 | 1,172,000 |
| 2010/08/09 | 93 | 96 | 93 | 95 | 880,000 |
| 2010/08/06 | 95 | 96 | 93 | 94 | 1,269,000 |
| 2010/08/05 | 95 | 100 | 95 | 96 | 3,792,000 |
| 2010/08/04 | 94 | 95 | 93 | 94 | 788,000 |
| 2010/08/03 | 94 | 95 | 94 | 94 | 539,000 |
| 2010/08/02 | 92 | 94 | 91 | 93 | 888,000 |
| 2010/07/30 | 92 | 93 | 90 | 92 | 1,531,000 |
| 2010/07/29 | 93 | 94 | 92 | 93 | 736,000 |
| 2010/07/28 | 92 | 94 | 91 | 94 | 855,000 |
| 2010/07/27 | 91 | 92 | 90 | 91 | 771,000 |
| 2010/07/26 | 91 | 92 | 90 | 90 | 1,006,000 |
| 2010/07/23 | 92 | 92 | 89 | 89 | 1,308,000 |
| 2010/07/22 | 90 | 90 | 89 | 90 | 432,000 |
| 2010/07/21 | 91 | 92 | 90 | 90 | 449,000 |
| 2010/07/20 | 90 | 91 | 90 | 90 | 427,000 |
| 2010/07/16 | 94 | 94 | 92 | 92 | 595,000 |
| 2010/07/15 | 94 | 95 | 94 | 95 | 293,000 |
| 2010/07/14 | 95 | 96 | 94 | 96 | 498,000 |
| 2010/07/13 | 94 | 95 | 93 | 93 | 788,000 |
| 2010/07/12 | 95 | 96 | 93 | 93 | 1,217,000 |
| 2010/07/09 | 96 | 96 | 93 | 94 | 1,325,000 |
| 2010/07/08 | 94 | 95 | 93 | 95 | 952,000 |
| 2010/07/07 | 93 | 94 | 91 | 91 | 1,904,000 |
| 2010/07/06 | 90 | 92 | 89 | 92 | 1,045,000 |
| 2010/07/05 | 89 | 91 | 89 | 91 | 631,000 |
| 2010/07/02 | 90 | 91 | 89 | 89 | 853,000 |
| 2010/07/01 | 92 | 92 | 89 | 89 | 1,163,000 |
| 2010/06/30 | 93 | 93 | 91 | 92 | 1,576,000 |
| 2010/06/29 | 95 | 98 | 94 | 94 | 972,000 |
| 2010/06/28 | 98 | 98 | 96 | 96 | 591,000 |
| 2010/06/25 | 101 | 101 | 98 | 98 | 859,000 |
| 2010/06/24 | 101 | 102 | 100 | 101 | 618,000 |
| 2010/06/23 | 102 | 103 | 101 | 101 | 471,000 |
| 2010/06/22 | 103 | 105 | 103 | 104 | 1,036,000 |
| 2010/06/21 | 102 | 105 | 102 | 105 | 1,178,000 |
| 2010/06/18 | 102 | 102 | 101 | 101 | 452,000 |
| 2010/06/17 | 103 | 104 | 101 | 101 | 754,000 |
| 2010/06/16 | 102 | 103 | 101 | 102 | 1,119,000 |
| 2010/06/15 | 100 | 100 | 99 | 100 | 643,000 |
| 2010/06/14 | 98 | 100 | 98 | 99 | 640,000 |
| 2010/06/11 | 97 | 99 | 96 | 97 | 4,409,000 |
| 2010/06/10 | 95 | 96 | 94 | 96 | 1,226,000 |
| 2010/06/09 | 96 | 97 | 93 | 94 | 1,733,000 |
| 2010/06/08 | 95 | 98 | 95 | 96 | 1,464,000 |
| 2010/06/07 | 98 | 98 | 96 | 97 | 1,381,000 |
| 2010/06/04 | 100 | 101 | 100 | 101 | 449,000 |
| 2010/06/03 | 100 | 101 | 99 | 101 | 975,000 |
| 2010/06/02 | 98 | 100 | 97 | 98 | 1,224,000 |
| 2010/06/01 | 102 | 102 | 99 | 99 | 917,000 |
| 2010/05/31 | 99 | 102 | 99 | 101 | 1,272,000 |
| 2010/05/28 | 100 | 101 | 99 | 99 | 1,384,000 |
| 2010/05/27 | 96 | 100 | 95 | 98 | 2,660,000 |
| 2010/05/26 | 97 | 98 | 95 | 96 | 1,854,000 |
| 2010/05/25 | 99 | 99 | 95 | 95 | 1,149,000 |
| 2010/05/24 | 99 | 100 | 97 | 98 | 966,000 |
| 2010/05/21 | 97 | 99 | 96 | 98 | 1,824,000 |
| 2010/05/20 | 101 | 101 | 99 | 99 | 1,683,000 |
| 2010/05/19 | 101 | 102 | 99 | 101 | 2,050,000 |
| 2010/05/18 | 106 | 107 | 102 | 103 | 1,758,000 |
| 2010/05/17 | 107 | 108 | 105 | 105 | 1,341,000 |
| 2010/05/14 | 106 | 110 | 106 | 109 | 1,584,000 |
| 2010/05/13 | 110 | 110 | 108 | 109 | 1,070,000 |
| 2010/05/12 | 109 | 110 | 107 | 107 | 1,432,000 |
| 2010/05/11 | 113 | 113 | 108 | 109 | 2,403,000 |
| 2010/05/10 | 109 | 114 | 109 | 110 | 2,387,000 |
| 2010/05/07 | 108 | 110 | 106 | 109 | 2,770,000 |
| 2010/05/06 | 114 | 114 | 112 | 113 | 2,215,000 |
| 2010/04/30 | 119 | 120 | 117 | 117 | 1,805,000 |
| 2010/04/28 | 117 | 120 | 117 | 117 | 3,210,000 |
| 2010/04/27 | 120 | 122 | 119 | 120 | 2,688,000 |
| 2010/04/26 | 119 | 121 | 118 | 121 | 3,174,000 |
| 2010/04/23 | 119 | 119 | 117 | 117 | 901,000 |
| 2010/04/22 | 118 | 119 | 116 | 118 | 1,355,000 |
| 2010/04/21 | 118 | 120 | 117 | 119 | 1,616,000 |
| 2010/04/20 | 116 | 118 | 116 | 117 | 1,080,000 |
| 2010/04/19 | 114 | 116 | 113 | 115 | 1,697,000 |
| 2010/04/16 | 121 | 121 | 115 | 117 | 2,853,000 |
| 2010/04/15 | 122 | 123 | 121 | 121 | 1,079,000 |
| 2010/04/14 | 123 | 124 | 120 | 121 | 1,471,000 |
| 2010/04/13 | 124 | 124 | 120 | 121 | 2,423,000 |
| 2010/04/12 | 124 | 125 | 123 | 124 | 3,411,000 |
| 2010/04/09 | 119 | 122 | 119 | 121 | 4,049,000 |
| 2010/04/08 | 117 | 121 | 116 | 119 | 4,244,000 |
| 2010/04/07 | 117 | 120 | 116 | 118 | 2,063,000 |
| 2010/04/06 | 118 | 119 | 116 | 117 | 2,310,000 |
| 2010/04/05 | 117 | 118 | 116 | 118 | 2,727,000 |
| 2010/04/02 | 117 | 117 | 115 | 117 | 1,969,000 |
| 2010/04/01 | 114 | 118 | 113 | 116 | 3,934,000 |
| 2010/03/31 | 114 | 115 | 113 | 114 | 1,284,000 |
| 2010/03/30 | 113 | 115 | 113 | 114 | 3,247,000 |
| 2010/03/29 | 110 | 114 | 110 | 113 | 2,684,000 |
| 2010/03/26 | 110 | 111 | 109 | 110 | 1,401,000 |
| 2010/03/25 | 110 | 111 | 109 | 110 | 1,539,000 |
| 2010/03/24 | 111 | 115 | 109 | 109 | 7,942,000 |
| 2010/03/23 | 108 | 109 | 107 | 109 | 1,003,000 |
| 2010/03/19 | 108 | 109 | 107 | 108 | 1,395,000 |
| 2010/03/18 | 110 | 110 | 107 | 108 | 3,071,000 |
| 2010/03/17 | 107 | 111 | 106 | 111 | 4,213,000 |
| 2010/03/16 | 107 | 107 | 105 | 106 | 1,616,000 |
| 2010/03/15 | 107 | 108 | 106 | 107 | 3,292,000 |
| 2010/03/12 | 105 | 107 | 104 | 106 | 7,301,000 |
| 2010/03/11 | 104 | 105 | 102 | 104 | 2,495,000 |
| 2010/03/10 | 102 | 104 | 102 | 103 | 1,491,000 |
| 2010/03/09 | 103 | 103 | 101 | 102 | 1,262,000 |
| 2010/03/08 | 105 | 106 | 103 | 104 | 1,515,000 |
| 2010/03/05 | 103 | 104 | 102 | 103 | 995,000 |
| 2010/03/04 | 104 | 106 | 100 | 102 | 5,956,000 |
| 2010/03/03 | 102 | 105 | 102 | 104 | 2,687,000 |
| 2010/03/02 | 104 | 104 | 101 | 101 | 1,808,000 |
| 2010/03/01 | 100 | 105 | 100 | 104 | 7,172,000 |
| 2010/02/26 | 96 | 100 | 96 | 99 | 2,130,000 |
| 2010/02/25 | 98 | 98 | 96 | 97 | 1,415,000 |
| 2010/02/24 | 97 | 98 | 96 | 96 | 1,018,000 |
| 2010/02/23 | 97 | 99 | 96 | 99 | 1,588,000 |
| 2010/02/22 | 96 | 98 | 96 | 97 | 1,478,000 |
| 2010/02/19 | 98 | 98 | 96 | 96 | 2,535,000 |
| 2010/02/18 | 100 | 100 | 98 | 98 | 1,716,000 |
| 2010/02/17 | 97 | 101 | 97 | 100 | 2,641,000 |
| 2010/02/16 | 95 | 98 | 95 | 97 | 1,456,000 |
| 2010/02/15 | 97 | 98 | 95 | 96 | 1,850,000 |
| 2010/02/12 | 99 | 100 | 98 | 99 | 1,353,000 |
| 2010/02/10 | 100 | 100 | 98 | 98 | 1,393,000 |
| 2010/02/09 | 98 | 99 | 97 | 99 | 1,855,000 |
| 2010/02/08 | 100 | 100 | 98 | 99 | 1,829,000 |
| 2010/02/05 | 101 | 103 | 99 | 100 | 2,775,000 |
| 2010/02/04 | 106 | 110 | 106 | 106 | 3,518,000 |
| 2010/02/03 | 101 | 108 | 100 | 107 | 5,564,000 |
| 2010/02/02 | 100 | 101 | 98 | 99 | 1,489,000 |
| 2010/02/01 | 100 | 100 | 98 | 99 | 1,512,000 |
| 2010/01/29 | 103 | 104 | 101 | 101 | 835,000 |
| 2010/01/28 | 104 | 106 | 103 | 104 | 999,000 |
| 2010/01/27 | 106 | 106 | 103 | 103 | 1,200,000 |
| 2010/01/26 | 109 | 110 | 106 | 106 | 1,659,000 |
| 2010/01/25 | 109 | 110 | 107 | 109 | 2,118,000 |
| 2010/01/22 | 113 | 114 | 110 | 110 | 1,837,000 |
| 2010/01/21 | 116 | 118 | 115 | 116 | 1,890,000 |
| 2010/01/20 | 120 | 123 | 117 | 118 | 1,542,000 |
| 2010/01/19 | 119 | 122 | 118 | 120 | 2,127,000 |
| 2010/01/18 | 117 | 118 | 115 | 118 | 1,919,000 |
| 2010/01/15 | 116 | 117 | 115 | 117 | 1,156,000 |
| 2010/01/14 | 115 | 118 | 115 | 116 | 1,052,000 |
| 2010/01/13 | 115 | 117 | 114 | 114 | 818,000 |
| 2010/01/12 | 115 | 119 | 114 | 117 | 2,056,000 |
| 2010/01/08 | 117 | 117 | 114 | 114 | 2,079,000 |
| 2010/01/07 | 115 | 118 | 114 | 116 | 1,600,000 |
| 2010/01/06 | 113 | 114 | 113 | 114 | 455,000 |
| 2010/01/05 | 114 | 117 | 113 | 115 | 1,401,000 |
| 2010/01/04 | 112 | 113 | 111 | 113 | 667,000 |