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 |
|---|---|---|---|---|---|
| 2013/12/30 | 206 | 210 | 205 | 208 | 2,699,000 |
| 2013/12/27 | 204 | 206 | 200 | 205 | 2,146,000 |
| 2013/12/26 | 196 | 204 | 195 | 203 | 2,560,000 |
| 2013/12/25 | 191 | 195 | 191 | 195 | 3,270,000 |
| 2013/12/24 | 196 | 197 | 193 | 193 | 3,194,000 |
| 2013/12/20 | 197 | 199 | 196 | 196 | 1,692,000 |
| 2013/12/19 | 200 | 202 | 196 | 198 | 2,733,000 |
| 2013/12/18 | 196 | 200 | 196 | 200 | 1,785,000 |
| 2013/12/17 | 199 | 199 | 196 | 198 | 1,352,000 |
| 2013/12/16 | 198 | 199 | 196 | 197 | 1,910,000 |
| 2013/12/13 | 197 | 201 | 197 | 198 | 4,030,000 |
| 2013/12/12 | 198 | 200 | 198 | 198 | 1,386,000 |
| 2013/12/11 | 200 | 201 | 197 | 199 | 1,854,000 |
| 2013/12/10 | 205 | 205 | 200 | 201 | 2,028,000 |
| 2013/12/09 | 205 | 206 | 204 | 206 | 1,490,000 |
| 2013/12/06 | 197 | 202 | 196 | 201 | 1,694,000 |
| 2013/12/05 | 203 | 206 | 199 | 199 | 1,456,000 |
| 2013/12/04 | 206 | 207 | 202 | 204 | 1,361,000 |
| 2013/12/03 | 209 | 209 | 208 | 209 | 1,057,000 |
| 2013/12/02 | 209 | 210 | 207 | 209 | 1,005,000 |
| 2013/11/29 | 210 | 211 | 207 | 209 | 1,266,000 |
| 2013/11/28 | 210 | 212 | 209 | 212 | 1,869,000 |
| 2013/11/27 | 210 | 212 | 208 | 209 | 1,760,000 |
| 2013/11/26 | 211 | 213 | 209 | 213 | 1,266,000 |
| 2013/11/25 | 211 | 213 | 210 | 212 | 2,011,000 |
| 2013/11/22 | 213 | 213 | 207 | 208 | 2,031,000 |
| 2013/11/21 | 212 | 213 | 210 | 212 | 1,974,000 |
| 2013/11/20 | 215 | 215 | 210 | 211 | 1,374,000 |
| 2013/11/19 | 216 | 218 | 212 | 212 | 2,179,000 |
| 2013/11/18 | 210 | 216 | 209 | 216 | 3,524,000 |
| 2013/11/15 | 207 | 208 | 206 | 208 | 1,809,000 |
| 2013/11/14 | 205 | 207 | 202 | 205 | 2,584,000 |
| 2013/11/13 | 205 | 207 | 201 | 203 | 2,026,000 |
| 2013/11/12 | 202 | 210 | 202 | 206 | 3,415,000 |
| 2013/11/11 | 197 | 209 | 196 | 202 | 4,776,000 |
| 2013/11/08 | 196 | 198 | 195 | 196 | 1,897,000 |
| 2013/11/07 | 201 | 202 | 197 | 199 | 1,689,000 |
| 2013/11/06 | 196 | 203 | 195 | 202 | 1,454,000 |
| 2013/11/05 | 199 | 200 | 195 | 198 | 1,815,000 |
| 2013/11/01 | 204 | 205 | 196 | 199 | 3,584,000 |
| 2013/10/31 | 204 | 207 | 202 | 204 | 2,068,000 |
| 2013/10/30 | 206 | 209 | 204 | 205 | 3,343,000 |
| 2013/10/29 | 196 | 207 | 196 | 205 | 4,806,000 |
| 2013/10/28 | 204 | 204 | 197 | 200 | 3,736,000 |
| 2013/10/25 | 209 | 209 | 203 | 203 | 2,451,000 |
| 2013/10/24 | 211 | 211 | 205 | 210 | 2,536,000 |
| 2013/10/23 | 217 | 220 | 211 | 212 | 2,447,000 |
| 2013/10/22 | 214 | 218 | 212 | 216 | 1,979,000 |
| 2013/10/21 | 213 | 216 | 213 | 216 | 1,073,000 |
| 2013/10/18 | 213 | 217 | 210 | 213 | 1,921,000 |
| 2013/10/17 | 220 | 220 | 209 | 211 | 3,834,000 |
| 2013/10/16 | 217 | 219 | 216 | 217 | 1,277,000 |
| 2013/10/15 | 219 | 220 | 217 | 218 | 1,617,000 |
| 2013/10/11 | 217 | 220 | 215 | 217 | 3,147,000 |
| 2013/10/10 | 218 | 218 | 212 | 214 | 2,313,000 |
| 2013/10/09 | 210 | 219 | 209 | 218 | 1,963,000 |
| 2013/10/08 | 205 | 215 | 204 | 213 | 2,151,000 |
| 2013/10/07 | 215 | 216 | 206 | 207 | 3,315,000 |
| 2013/10/04 | 223 | 223 | 215 | 216 | 2,937,000 |
| 2013/10/03 | 223 | 226 | 220 | 224 | 3,194,000 |
| 2013/10/02 | 228 | 232 | 221 | 222 | 4,251,000 |
| 2013/10/01 | 225 | 236 | 222 | 232 | 8,442,000 |
| 2013/09/30 | 224 | 227 | 221 | 223 | 4,163,000 |
| 2013/09/27 | 237 | 237 | 224 | 226 | 6,488,000 |
| 2013/09/26 | 222 | 238 | 222 | 236 | 7,238,000 |
| 2013/09/25 | 253 | 256 | 237 | 237 | 6,902,000 |
| 2013/09/24 | 250 | 265 | 250 | 252 | 12,621,000 |
| 2013/09/20 | 253 | 262 | 247 | 250 | 5,814,000 |
| 2013/09/19 | 238 | 255 | 235 | 247 | 11,377,000 |
| 2013/09/18 | 240 | 240 | 230 | 232 | 2,132,000 |
| 2013/09/17 | 227 | 240 | 227 | 236 | 2,996,000 |
| 2013/09/13 | 224 | 226 | 221 | 224 | 3,070,000 |
| 2013/09/12 | 225 | 227 | 223 | 226 | 1,039,000 |
| 2013/09/11 | 229 | 231 | 223 | 223 | 2,403,000 |
| 2013/09/10 | 224 | 231 | 223 | 230 | 3,901,000 |
| 2013/09/09 | 209 | 225 | 206 | 224 | 6,836,000 |
| 2013/09/06 | 205 | 205 | 201 | 202 | 1,661,000 |
| 2013/09/05 | 210 | 210 | 203 | 207 | 2,308,000 |
| 2013/09/04 | 206 | 210 | 203 | 210 | 2,132,000 |
| 2013/09/03 | 209 | 210 | 207 | 208 | 2,092,000 |
| 2013/09/02 | 202 | 207 | 202 | 207 | 1,926,000 |
| 2013/08/30 | 205 | 206 | 200 | 201 | 2,216,000 |
| 2013/08/29 | 199 | 205 | 198 | 205 | 2,149,000 |
| 2013/08/28 | 197 | 201 | 196 | 199 | 1,806,000 |
| 2013/08/27 | 203 | 206 | 202 | 203 | 1,349,000 |
| 2013/08/26 | 205 | 206 | 202 | 205 | 1,170,000 |
| 2013/08/23 | 201 | 206 | 200 | 205 | 3,418,000 |
| 2013/08/22 | 196 | 196 | 192 | 196 | 1,204,000 |
| 2013/08/21 | 200 | 200 | 196 | 198 | 1,312,000 |
| 2013/08/20 | 204 | 204 | 198 | 198 | 1,235,000 |
| 2013/08/19 | 202 | 204 | 200 | 204 | 1,044,000 |
| 2013/08/16 | 200 | 204 | 200 | 202 | 1,291,000 |
| 2013/08/15 | 202 | 206 | 201 | 201 | 1,697,000 |
| 2013/08/14 | 209 | 211 | 202 | 206 | 2,910,000 |
| 2013/08/13 | 203 | 208 | 202 | 208 | 2,558,000 |
| 2013/08/12 | 198 | 203 | 196 | 200 | 1,961,000 |
| 2013/08/09 | 197 | 203 | 197 | 200 | 1,849,000 |
| 2013/08/08 | 197 | 204 | 196 | 196 | 2,184,000 |
| 2013/08/07 | 201 | 203 | 197 | 197 | 2,048,000 |
| 2013/08/06 | 202 | 205 | 195 | 204 | 3,374,000 |
| 2013/08/05 | 209 | 215 | 205 | 206 | 8,341,000 |
| 2013/08/02 | 207 | 209 | 201 | 206 | 4,895,000 |
| 2013/08/01 | 196 | 207 | 195 | 207 | 6,107,000 |
| 2013/07/31 | 195 | 197 | 191 | 196 | 2,371,000 |
| 2013/07/30 | 182 | 196 | 182 | 195 | 2,874,000 |
| 2013/07/29 | 185 | 190 | 181 | 181 | 3,532,000 |
| 2013/07/26 | 193 | 195 | 190 | 192 | 3,849,000 |
| 2013/07/25 | 187 | 204 | 186 | 197 | 10,928,000 |
| 2013/07/24 | 186 | 186 | 182 | 184 | 904,000 |
| 2013/07/23 | 186 | 189 | 186 | 188 | 1,878,000 |
| 2013/07/22 | 183 | 189 | 181 | 189 | 3,197,000 |
| 2013/07/19 | 190 | 192 | 179 | 183 | 4,261,000 |
| 2013/07/18 | 190 | 191 | 188 | 190 | 2,252,000 |
| 2013/07/17 | 192 | 194 | 190 | 192 | 2,109,000 |
| 2013/07/16 | 195 | 195 | 191 | 191 | 2,017,000 |
| 2013/07/12 | 192 | 194 | 190 | 191 | 2,026,000 |
| 2013/07/11 | 184 | 192 | 184 | 191 | 2,571,000 |
| 2013/07/10 | 196 | 199 | 188 | 190 | 4,055,000 |
| 2013/07/09 | 190 | 197 | 189 | 196 | 5,731,000 |
| 2013/07/08 | 193 | 195 | 184 | 187 | 3,763,000 |
| 2013/07/05 | 180 | 191 | 177 | 191 | 6,494,000 |
| 2013/07/04 | 179 | 179 | 177 | 179 | 722,000 |
| 2013/07/03 | 181 | 182 | 175 | 180 | 3,181,000 |
| 2013/07/02 | 181 | 182 | 176 | 180 | 2,388,000 |
| 2013/07/01 | 168 | 179 | 168 | 178 | 3,095,000 |
| 2013/06/28 | 173 | 175 | 168 | 168 | 3,315,000 |
| 2013/06/27 | 162 | 168 | 159 | 168 | 2,678,000 |
| 2013/06/26 | 174 | 174 | 161 | 161 | 2,370,000 |
| 2013/06/25 | 178 | 179 | 166 | 170 | 3,513,000 |
| 2013/06/24 | 183 | 184 | 175 | 177 | 3,745,000 |
| 2013/06/21 | 170 | 187 | 165 | 184 | 11,478,000 |
| 2013/06/20 | 170 | 179 | 168 | 175 | 16,470,000 |
| 2013/06/19 | 160 | 167 | 158 | 166 | 3,848,000 |
| 2013/06/18 | 157 | 162 | 156 | 158 | 2,942,000 |
| 2013/06/17 | 147 | 156 | 146 | 156 | 2,462,000 |
| 2013/06/14 | 151 | 155 | 146 | 147 | 4,640,000 |
| 2013/06/13 | 155 | 155 | 148 | 149 | 2,876,000 |
| 2013/06/12 | 153 | 158 | 150 | 157 | 1,943,000 |
| 2013/06/11 | 155 | 159 | 153 | 156 | 3,103,000 |
| 2013/06/10 | 151 | 158 | 151 | 158 | 3,357,000 |
| 2013/06/07 | 144 | 149 | 139 | 147 | 4,804,000 |
| 2013/06/06 | 149 | 156 | 148 | 148 | 4,504,000 |
| 2013/06/05 | 154 | 163 | 149 | 150 | 4,763,000 |
| 2013/06/04 | 148 | 155 | 145 | 153 | 4,212,000 |
| 2013/06/03 | 156 | 156 | 149 | 152 | 5,957,000 |
| 2013/05/31 | 152 | 159 | 150 | 159 | 5,967,000 |
| 2013/05/30 | 150 | 155 | 147 | 151 | 7,786,000 |
| 2013/05/29 | 150 | 155 | 147 | 154 | 4,536,000 |
| 2013/05/28 | 140 | 147 | 140 | 147 | 3,054,000 |
| 2013/05/27 | 146 | 148 | 141 | 142 | 2,962,000 |
| 2013/05/24 | 150 | 155 | 143 | 151 | 7,391,000 |
| 2013/05/23 | 160 | 165 | 145 | 145 | 11,259,000 |
| 2013/05/22 | 145 | 197 | 145 | 166 | 41,271,000 |
| 2013/05/21 | 133 | 151 | 133 | 148 | 12,045,000 |
| 2013/05/20 | 134 | 136 | 133 | 133 | 2,292,000 |
| 2013/05/17 | 125 | 133 | 125 | 133 | 1,987,000 |
| 2013/05/16 | 128 | 129 | 120 | 125 | 2,732,000 |
| 2013/05/15 | 134 | 135 | 130 | 131 | 2,391,000 |
| 2013/05/14 | 135 | 136 | 131 | 132 | 1,727,000 |
| 2013/05/13 | 133 | 137 | 132 | 135 | 3,203,000 |
| 2013/05/10 | 142 | 142 | 135 | 136 | 5,171,000 |
| 2013/05/09 | 146 | 146 | 133 | 134 | 7,020,000 |
| 2013/05/08 | 128 | 147 | 128 | 143 | 10,777,000 |
| 2013/05/07 | 127 | 129 | 126 | 128 | 2,618,000 |
| 2013/05/02 | 123 | 124 | 122 | 123 | 1,710,000 |
| 2013/05/01 | 126 | 126 | 124 | 124 | 2,124,000 |
| 2013/04/30 | 125 | 127 | 123 | 125 | 3,775,000 |
| 2013/04/26 | 125 | 125 | 122 | 123 | 3,577,000 |
| 2013/04/25 | 121 | 125 | 121 | 124 | 4,076,000 |
| 2013/04/24 | 120 | 121 | 119 | 121 | 2,438,000 |
| 2013/04/23 | 119 | 120 | 118 | 118 | 2,107,000 |
| 2013/04/22 | 119 | 122 | 118 | 119 | 3,583,000 |
| 2013/04/19 | 115 | 116 | 113 | 115 | 1,910,000 |
| 2013/04/18 | 116 | 116 | 114 | 115 | 1,666,000 |
| 2013/04/17 | 117 | 118 | 116 | 116 | 1,893,000 |
| 2013/04/16 | 113 | 115 | 113 | 114 | 2,671,000 |
| 2013/04/15 | 115 | 118 | 115 | 117 | 2,259,000 |
| 2013/04/12 | 121 | 121 | 116 | 119 | 5,419,000 |
| 2013/04/11 | 117 | 121 | 116 | 121 | 8,988,000 |
| 2013/04/10 | 113 | 115 | 113 | 114 | 4,234,000 |
| 2013/04/09 | 110 | 113 | 109 | 111 | 5,987,000 |
| 2013/04/08 | 105 | 109 | 105 | 107 | 3,179,000 |
| 2013/04/05 | 107 | 109 | 103 | 103 | 5,151,000 |
| 2013/04/04 | 104 | 106 | 101 | 105 | 3,616,000 |
| 2013/04/03 | 105 | 106 | 104 | 106 | 2,851,000 |
| 2013/04/02 | 103 | 104 | 100 | 103 | 3,385,000 |
| 2013/04/01 | 109 | 110 | 103 | 103 | 4,426,000 |
| 2013/03/29 | 108 | 111 | 108 | 109 | 5,635,000 |
| 2013/03/28 | 111 | 113 | 107 | 107 | 8,404,000 |
| 2013/03/27 | 115 | 116 | 108 | 110 | 10,603,000 |
| 2013/03/26 | 123 | 125 | 114 | 116 | 33,127,000 |
| 2013/03/25 | 107 | 128 | 106 | 123 | 110,560,000 |
| 2013/03/22 | 101 | 103 | 101 | 101 | 1,061,000 |
| 2013/03/21 | 103 | 104 | 102 | 103 | 1,055,000 |
| 2013/03/19 | 102 | 104 | 102 | 103 | 1,374,000 |
| 2013/03/18 | 101 | 102 | 99 | 101 | 3,265,000 |
| 2013/03/15 | 105 | 106 | 104 | 104 | 1,936,000 |
| 2013/03/14 | 104 | 105 | 103 | 104 | 943,000 |
| 2013/03/13 | 104 | 105 | 103 | 103 | 828,000 |
| 2013/03/12 | 107 | 107 | 103 | 104 | 1,444,000 |
| 2013/03/11 | 104 | 107 | 103 | 106 | 2,681,000 |
| 2013/03/08 | 106 | 106 | 104 | 105 | 5,327,000 |
| 2013/03/07 | 106 | 107 | 104 | 104 | 1,639,000 |
| 2013/03/06 | 107 | 108 | 105 | 105 | 1,319,000 |
| 2013/03/05 | 108 | 108 | 105 | 106 | 1,076,000 |
| 2013/03/04 | 108 | 108 | 105 | 105 | 1,141,000 |
| 2013/03/01 | 106 | 107 | 105 | 106 | 923,000 |
| 2013/02/28 | 104 | 109 | 104 | 107 | 4,129,000 |
| 2013/02/27 | 104 | 104 | 102 | 103 | 1,252,000 |
| 2013/02/26 | 100 | 104 | 100 | 103 | 1,783,000 |
| 2013/02/25 | 102 | 103 | 102 | 103 | 1,199,000 |
| 2013/02/22 | 99 | 100 | 97 | 100 | 1,439,000 |
| 2013/02/21 | 101 | 102 | 99 | 99 | 894,000 |
| 2013/02/20 | 101 | 103 | 100 | 103 | 2,132,000 |
| 2013/02/19 | 103 | 103 | 99 | 99 | 2,074,000 |
| 2013/02/18 | 98 | 101 | 97 | 101 | 1,704,000 |
| 2013/02/15 | 99 | 99 | 94 | 95 | 2,005,000 |
| 2013/02/14 | 99 | 100 | 98 | 100 | 1,362,000 |
| 2013/02/13 | 102 | 102 | 99 | 99 | 2,031,000 |
| 2013/02/12 | 105 | 106 | 103 | 103 | 2,320,000 |
| 2013/02/08 | 103 | 104 | 101 | 102 | 3,561,000 |
| 2013/02/07 | 106 | 107 | 103 | 105 | 3,378,000 |
| 2013/02/06 | 108 | 111 | 106 | 108 | 5,512,000 |
| 2013/02/05 | 100 | 111 | 99 | 106 | 9,156,000 |
| 2013/02/04 | 98 | 103 | 97 | 102 | 3,987,000 |
| 2013/02/01 | 98 | 98 | 96 | 98 | 1,470,000 |
| 2013/01/31 | 97 | 97 | 96 | 97 | 1,368,000 |
| 2013/01/30 | 94 | 97 | 94 | 97 | 1,613,000 |
| 2013/01/29 | 93 | 95 | 93 | 94 | 819,000 |
| 2013/01/28 | 95 | 96 | 93 | 93 | 1,396,000 |
| 2013/01/25 | 95 | 96 | 94 | 95 | 1,331,000 |
| 2013/01/24 | 91 | 94 | 91 | 94 | 1,371,000 |
| 2013/01/23 | 95 | 95 | 92 | 92 | 1,904,000 |
| 2013/01/22 | 94 | 97 | 93 | 96 | 2,204,000 |
| 2013/01/21 | 96 | 96 | 93 | 93 | 1,596,000 |
| 2013/01/18 | 95 | 96 | 94 | 96 | 2,196,000 |
| 2013/01/17 | 94 | 94 | 89 | 92 | 2,866,000 |
| 2013/01/16 | 97 | 98 | 93 | 94 | 3,538,000 |
| 2013/01/15 | 100 | 101 | 98 | 98 | 2,380,000 |
| 2013/01/11 | 96 | 98 | 96 | 98 | 2,967,000 |
| 2013/01/10 | 94 | 95 | 94 | 95 | 1,882,000 |
| 2013/01/09 | 89 | 94 | 88 | 93 | 2,702,000 |
| 2013/01/08 | 92 | 93 | 89 | 90 | 2,441,000 |
| 2013/01/07 | 93 | 94 | 92 | 94 | 2,070,000 |
| 2013/01/04 | 90 | 93 | 89 | 92 | 2,811,000 |