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 |
|---|---|---|---|---|---|
| 2015/12/30 | 253 | 253 | 249 | 250 | 961,000 |
| 2015/12/29 | 246 | 251 | 241 | 249 | 1,787,000 |
| 2015/12/28 | 236 | 245 | 236 | 245 | 1,319,000 |
| 2015/12/25 | 236 | 238 | 232 | 233 | 1,717,000 |
| 2015/12/24 | 241 | 248 | 238 | 239 | 2,329,000 |
| 2015/12/22 | 232 | 241 | 232 | 237 | 2,495,000 |
| 2015/12/21 | 226 | 232 | 226 | 231 | 2,078,000 |
| 2015/12/18 | 236 | 236 | 227 | 228 | 2,579,000 |
| 2015/12/17 | 235 | 237 | 232 | 234 | 1,325,000 |
| 2015/12/16 | 230 | 233 | 230 | 232 | 959,000 |
| 2015/12/15 | 233 | 234 | 227 | 227 | 1,128,000 |
| 2015/12/14 | 227 | 232 | 226 | 230 | 1,582,000 |
| 2015/12/11 | 229 | 234 | 229 | 232 | 2,171,000 |
| 2015/12/10 | 235 | 238 | 231 | 232 | 1,730,000 |
| 2015/12/09 | 240 | 240 | 234 | 238 | 2,467,000 |
| 2015/12/08 | 243 | 243 | 241 | 242 | 1,303,000 |
| 2015/12/07 | 242 | 244 | 241 | 241 | 687,000 |
| 2015/12/04 | 240 | 243 | 240 | 240 | 1,356,000 |
| 2015/12/03 | 246 | 246 | 243 | 243 | 1,218,000 |
| 2015/12/02 | 250 | 251 | 244 | 246 | 1,691,000 |
| 2015/12/01 | 242 | 251 | 242 | 251 | 2,092,000 |
| 2015/11/30 | 244 | 245 | 239 | 245 | 2,830,000 |
| 2015/11/27 | 249 | 250 | 242 | 244 | 1,769,000 |
| 2015/11/26 | 252 | 253 | 247 | 247 | 1,508,000 |
| 2015/11/25 | 248 | 253 | 247 | 252 | 1,547,000 |
| 2015/11/24 | 254 | 256 | 248 | 249 | 2,335,000 |
| 2015/11/20 | 251 | 254 | 249 | 254 | 1,130,000 |
| 2015/11/19 | 252 | 254 | 250 | 250 | 1,671,000 |
| 2015/11/18 | 259 | 261 | 248 | 250 | 3,343,000 |
| 2015/11/17 | 251 | 261 | 251 | 259 | 3,299,000 |
| 2015/11/16 | 245 | 249 | 244 | 248 | 1,810,000 |
| 2015/11/13 | 246 | 252 | 246 | 251 | 1,911,000 |
| 2015/11/12 | 253 | 253 | 248 | 249 | 2,025,000 |
| 2015/11/11 | 251 | 258 | 250 | 254 | 2,246,000 |
| 2015/11/10 | 255 | 256 | 247 | 251 | 5,595,000 |
| 2015/11/09 | 265 | 266 | 254 | 257 | 6,593,000 |
| 2015/11/06 | 277 | 289 | 258 | 271 | 4,880,000 |
| 2015/11/05 | 274 | 279 | 273 | 278 | 1,373,000 |
| 2015/11/04 | 284 | 284 | 272 | 273 | 1,594,000 |
| 2015/11/02 | 283 | 283 | 278 | 280 | 1,221,000 |
| 2015/10/30 | 286 | 290 | 282 | 287 | 1,690,000 |
| 2015/10/29 | 285 | 288 | 282 | 285 | 1,004,000 |
| 2015/10/28 | 285 | 286 | 278 | 282 | 1,605,000 |
| 2015/10/27 | 288 | 288 | 282 | 285 | 1,385,000 |
| 2015/10/26 | 296 | 297 | 287 | 288 | 1,718,000 |
| 2015/10/23 | 294 | 297 | 289 | 290 | 3,460,000 |
| 2015/10/22 | 285 | 292 | 283 | 289 | 2,064,000 |
| 2015/10/21 | 275 | 289 | 274 | 288 | 1,830,000 |
| 2015/10/20 | 284 | 285 | 276 | 278 | 1,852,000 |
| 2015/10/19 | 291 | 291 | 279 | 284 | 2,269,000 |
| 2015/10/16 | 287 | 293 | 287 | 288 | 3,341,000 |
| 2015/10/15 | 283 | 293 | 282 | 289 | 4,344,000 |
| 2015/10/14 | 279 | 284 | 275 | 283 | 3,544,000 |
| 2015/10/13 | 274 | 287 | 273 | 278 | 3,200,000 |
| 2015/10/09 | 256 | 273 | 256 | 273 | 4,372,000 |
| 2015/10/08 | 257 | 261 | 253 | 254 | 1,210,000 |
| 2015/10/07 | 255 | 258 | 251 | 257 | 1,477,000 |
| 2015/10/06 | 262 | 264 | 256 | 257 | 1,596,000 |
| 2015/10/05 | 259 | 265 | 257 | 258 | 1,411,000 |
| 2015/10/02 | 251 | 255 | 249 | 254 | 1,165,000 |
| 2015/10/01 | 251 | 258 | 248 | 254 | 2,259,000 |
| 2015/09/30 | 246 | 253 | 246 | 252 | 1,718,000 |
| 2015/09/29 | 252 | 254 | 244 | 246 | 2,509,000 |
| 2015/09/28 | 254 | 259 | 250 | 257 | 2,021,000 |
| 2015/09/25 | 243 | 254 | 240 | 254 | 3,314,000 |
| 2015/09/24 | 245 | 247 | 235 | 239 | 4,126,000 |
| 2015/09/18 | 257 | 258 | 250 | 252 | 1,408,000 |
| 2015/09/17 | 256 | 262 | 254 | 260 | 1,852,000 |
| 2015/09/16 | 260 | 261 | 253 | 255 | 2,340,000 |
| 2015/09/15 | 265 | 267 | 258 | 258 | 1,985,000 |
| 2015/09/14 | 270 | 273 | 263 | 265 | 1,927,000 |
| 2015/09/11 | 262 | 266 | 260 | 264 | 3,911,000 |
| 2015/09/10 | 263 | 268 | 257 | 267 | 2,810,000 |
| 2015/09/09 | 266 | 271 | 262 | 268 | 3,701,000 |
| 2015/09/08 | 268 | 271 | 258 | 260 | 2,296,000 |
| 2015/09/07 | 266 | 270 | 261 | 265 | 3,561,000 |
| 2015/09/04 | 275 | 275 | 265 | 268 | 5,064,000 |
| 2015/09/03 | 289 | 291 | 274 | 275 | 4,935,000 |
| 2015/09/02 | 282 | 291 | 280 | 284 | 5,059,000 |
| 2015/09/01 | 293 | 301 | 290 | 290 | 7,491,000 |
| 2015/08/31 | 299 | 304 | 285 | 295 | 14,541,000 |
| 2015/08/28 | 277 | 296 | 274 | 292 | 12,739,000 |
| 2015/08/27 | 258 | 264 | 255 | 261 | 3,483,000 |
| 2015/08/26 | 250 | 258 | 250 | 255 | 2,908,000 |
| 2015/08/25 | 245 | 264 | 242 | 250 | 5,884,000 |
| 2015/08/24 | 259 | 266 | 254 | 256 | 5,683,000 |
| 2015/08/21 | 272 | 279 | 269 | 269 | 4,150,000 |
| 2015/08/20 | 285 | 288 | 281 | 282 | 2,975,000 |
| 2015/08/19 | 290 | 292 | 286 | 287 | 3,186,000 |
| 2015/08/18 | 295 | 296 | 285 | 289 | 4,317,000 |
| 2015/08/17 | 296 | 296 | 289 | 294 | 4,568,000 |
| 2015/08/14 | 284 | 299 | 282 | 296 | 9,712,000 |
| 2015/08/13 | 278 | 287 | 277 | 281 | 4,814,000 |
| 2015/08/12 | 272 | 285 | 272 | 280 | 5,944,000 |
| 2015/08/11 | 266 | 275 | 266 | 272 | 4,866,000 |
| 2015/08/10 | 255 | 263 | 254 | 263 | 3,705,000 |
| 2015/08/07 | 250 | 254 | 248 | 252 | 3,097,000 |
| 2015/08/06 | 255 | 259 | 250 | 252 | 4,869,000 |
| 2015/08/05 | 242 | 254 | 241 | 252 | 5,606,000 |
| 2015/08/04 | 242 | 242 | 238 | 242 | 2,088,000 |
| 2015/08/03 | 242 | 242 | 237 | 241 | 1,911,000 |
| 2015/07/31 | 237 | 242 | 235 | 242 | 3,853,000 |
| 2015/07/30 | 234 | 237 | 233 | 235 | 1,274,000 |
| 2015/07/29 | 236 | 237 | 230 | 234 | 1,065,000 |
| 2015/07/28 | 229 | 234 | 228 | 233 | 1,230,000 |
| 2015/07/27 | 237 | 237 | 229 | 232 | 1,888,000 |
| 2015/07/24 | 238 | 239 | 235 | 237 | 1,886,000 |
| 2015/07/23 | 235 | 239 | 233 | 238 | 2,776,000 |
| 2015/07/22 | 228 | 237 | 227 | 234 | 3,652,000 |
| 2015/07/21 | 229 | 229 | 227 | 229 | 1,042,000 |
| 2015/07/17 | 226 | 228 | 224 | 227 | 704,000 |
| 2015/07/16 | 228 | 228 | 225 | 228 | 1,181,000 |
| 2015/07/15 | 229 | 229 | 226 | 226 | 1,056,000 |
| 2015/07/14 | 226 | 230 | 226 | 228 | 1,701,000 |
| 2015/07/13 | 217 | 226 | 217 | 226 | 1,992,000 |
| 2015/07/10 | 215 | 219 | 213 | 218 | 2,055,000 |
| 2015/07/09 | 212 | 216 | 205 | 216 | 2,841,000 |
| 2015/07/08 | 220 | 220 | 215 | 216 | 1,763,000 |
| 2015/07/07 | 220 | 224 | 219 | 220 | 1,127,000 |
| 2015/07/06 | 218 | 220 | 217 | 217 | 1,089,000 |
| 2015/07/03 | 221 | 221 | 219 | 221 | 608,000 |
| 2015/07/02 | 224 | 224 | 220 | 221 | 985,000 |
| 2015/07/01 | 218 | 223 | 218 | 222 | 1,128,000 |
| 2015/06/30 | 219 | 219 | 216 | 218 | 1,208,000 |
| 2015/06/29 | 221 | 221 | 218 | 218 | 1,262,000 |
| 2015/06/26 | 227 | 228 | 224 | 225 | 1,130,000 |
| 2015/06/25 | 231 | 231 | 227 | 228 | 1,297,000 |
| 2015/06/24 | 232 | 235 | 231 | 232 | 2,525,000 |
| 2015/06/23 | 230 | 233 | 229 | 232 | 2,219,000 |
| 2015/06/22 | 228 | 232 | 226 | 230 | 3,476,000 |
| 2015/06/19 | 216 | 233 | 216 | 229 | 9,289,000 |
| 2015/06/18 | 219 | 219 | 215 | 215 | 887,000 |
| 2015/06/17 | 220 | 221 | 217 | 220 | 1,609,000 |
| 2015/06/16 | 222 | 223 | 219 | 221 | 1,156,000 |
| 2015/06/15 | 222 | 224 | 220 | 223 | 2,236,000 |
| 2015/06/12 | 224 | 225 | 222 | 224 | 2,658,000 |
| 2015/06/11 | 222 | 226 | 222 | 226 | 1,719,000 |
| 2015/06/10 | 223 | 224 | 220 | 221 | 1,295,000 |
| 2015/06/09 | 226 | 226 | 222 | 222 | 2,153,000 |
| 2015/06/08 | 227 | 229 | 224 | 226 | 3,453,000 |
| 2015/06/05 | 222 | 227 | 220 | 226 | 3,332,000 |
| 2015/06/04 | 221 | 224 | 220 | 222 | 2,735,000 |
| 2015/06/03 | 219 | 221 | 218 | 221 | 1,098,000 |
| 2015/06/02 | 218 | 221 | 218 | 219 | 1,863,000 |
| 2015/06/01 | 218 | 219 | 217 | 217 | 1,056,000 |
| 2015/05/29 | 220 | 220 | 218 | 219 | 2,195,000 |
| 2015/05/28 | 223 | 223 | 220 | 221 | 2,129,000 |
| 2015/05/27 | 220 | 224 | 219 | 223 | 2,672,000 |
| 2015/05/26 | 221 | 222 | 219 | 221 | 1,466,000 |
| 2015/05/25 | 223 | 224 | 220 | 222 | 1,779,000 |
| 2015/05/22 | 217 | 223 | 217 | 222 | 2,870,000 |
| 2015/05/21 | 220 | 222 | 217 | 219 | 2,532,000 |
| 2015/05/20 | 217 | 222 | 215 | 221 | 3,748,000 |
| 2015/05/19 | 216 | 219 | 215 | 217 | 1,331,000 |
| 2015/05/18 | 217 | 218 | 215 | 216 | 600,000 |
| 2015/05/15 | 219 | 220 | 214 | 216 | 1,413,000 |
| 2015/05/14 | 217 | 220 | 217 | 219 | 1,999,000 |
| 2015/05/13 | 216 | 219 | 215 | 218 | 2,506,000 |
| 2015/05/12 | 213 | 217 | 211 | 216 | 2,527,000 |
| 2015/05/11 | 209 | 214 | 208 | 214 | 3,003,000 |
| 2015/05/08 | 209 | 212 | 208 | 209 | 2,114,000 |
| 2015/05/07 | 209 | 211 | 208 | 208 | 1,173,000 |
| 2015/05/01 | 208 | 210 | 208 | 210 | 1,374,000 |
| 2015/04/30 | 211 | 212 | 208 | 209 | 1,509,000 |
| 2015/04/28 | 213 | 215 | 212 | 212 | 1,499,000 |
| 2015/04/27 | 216 | 219 | 214 | 214 | 1,616,000 |
| 2015/04/24 | 215 | 216 | 213 | 215 | 1,643,000 |
| 2015/04/23 | 213 | 216 | 212 | 214 | 2,494,000 |
| 2015/04/22 | 209 | 213 | 209 | 213 | 1,261,000 |
| 2015/04/21 | 209 | 210 | 208 | 208 | 983,000 |
| 2015/04/20 | 211 | 211 | 208 | 209 | 1,102,000 |
| 2015/04/17 | 211 | 212 | 210 | 211 | 749,000 |
| 2015/04/16 | 214 | 215 | 209 | 212 | 1,561,000 |
| 2015/04/15 | 212 | 216 | 210 | 214 | 1,826,000 |
| 2015/04/14 | 210 | 214 | 209 | 213 | 1,601,000 |
| 2015/04/13 | 211 | 212 | 209 | 211 | 910,000 |
| 2015/04/10 | 214 | 214 | 210 | 212 | 1,678,000 |
| 2015/04/09 | 215 | 216 | 213 | 213 | 1,175,000 |
| 2015/04/08 | 213 | 215 | 213 | 213 | 897,000 |
| 2015/04/07 | 210 | 215 | 210 | 214 | 1,610,000 |
| 2015/04/06 | 208 | 210 | 208 | 209 | 760,000 |
| 2015/04/03 | 213 | 213 | 208 | 210 | 1,579,000 |
| 2015/04/02 | 212 | 216 | 212 | 214 | 2,234,000 |
| 2015/04/01 | 212 | 215 | 210 | 213 | 2,061,000 |
| 2015/03/31 | 215 | 216 | 212 | 212 | 1,600,000 |
| 2015/03/30 | 215 | 216 | 208 | 213 | 2,786,000 |
| 2015/03/27 | 215 | 220 | 214 | 215 | 3,191,000 |
| 2015/03/26 | 222 | 224 | 220 | 222 | 3,882,000 |
| 2015/03/25 | 221 | 223 | 220 | 222 | 6,008,000 |
| 2015/03/24 | 221 | 224 | 217 | 219 | 20,521,000 |
| 2015/03/23 | 205 | 206 | 204 | 205 | 658,000 |
| 2015/03/20 | 202 | 204 | 200 | 203 | 1,017,000 |
| 2015/03/19 | 203 | 204 | 200 | 201 | 1,229,000 |
| 2015/03/18 | 205 | 205 | 202 | 203 | 976,000 |
| 2015/03/17 | 204 | 205 | 203 | 204 | 612,000 |
| 2015/03/16 | 206 | 208 | 202 | 203 | 1,469,000 |
| 2015/03/13 | 206 | 208 | 205 | 206 | 2,441,000 |
| 2015/03/12 | 200 | 206 | 200 | 205 | 1,226,000 |
| 2015/03/11 | 199 | 202 | 198 | 200 | 1,395,000 |
| 2015/03/10 | 201 | 204 | 200 | 200 | 889,000 |
| 2015/03/09 | 202 | 203 | 200 | 202 | 1,491,000 |
| 2015/03/06 | 206 | 206 | 204 | 204 | 1,043,000 |
| 2015/03/05 | 206 | 207 | 205 | 205 | 835,000 |
| 2015/03/04 | 206 | 208 | 206 | 207 | 775,000 |
| 2015/03/03 | 215 | 215 | 208 | 209 | 1,568,000 |
| 2015/03/02 | 209 | 214 | 209 | 213 | 2,339,000 |
| 2015/02/27 | 208 | 211 | 208 | 208 | 1,725,000 |
| 2015/02/26 | 206 | 209 | 206 | 209 | 1,729,000 |
| 2015/02/25 | 207 | 208 | 206 | 208 | 911,000 |
| 2015/02/24 | 207 | 208 | 205 | 208 | 929,000 |
| 2015/02/23 | 209 | 209 | 206 | 207 | 800,000 |
| 2015/02/20 | 207 | 208 | 206 | 207 | 1,247,000 |
| 2015/02/19 | 205 | 206 | 204 | 205 | 1,189,000 |
| 2015/02/18 | 207 | 209 | 205 | 205 | 1,105,000 |
| 2015/02/17 | 204 | 206 | 203 | 205 | 655,000 |
| 2015/02/16 | 207 | 208 | 204 | 205 | 1,046,000 |
| 2015/02/13 | 201 | 207 | 201 | 206 | 1,739,000 |
| 2015/02/12 | 205 | 207 | 203 | 203 | 1,402,000 |
| 2015/02/10 | 203 | 205 | 202 | 203 | 1,336,000 |
| 2015/02/09 | 201 | 204 | 200 | 204 | 2,003,000 |
| 2015/02/06 | 197 | 200 | 192 | 197 | 2,596,000 |
| 2015/02/05 | 202 | 203 | 196 | 197 | 1,197,000 |
| 2015/02/04 | 195 | 203 | 194 | 202 | 2,891,000 |
| 2015/02/03 | 194 | 195 | 190 | 192 | 934,000 |
| 2015/02/02 | 193 | 195 | 192 | 192 | 632,000 |
| 2015/01/30 | 195 | 196 | 190 | 195 | 1,544,000 |
| 2015/01/29 | 197 | 198 | 193 | 194 | 851,000 |
| 2015/01/28 | 196 | 199 | 196 | 198 | 959,000 |
| 2015/01/27 | 195 | 199 | 195 | 198 | 1,280,000 |
| 2015/01/26 | 194 | 195 | 193 | 193 | 700,000 |
| 2015/01/23 | 191 | 196 | 190 | 194 | 1,705,000 |
| 2015/01/22 | 190 | 192 | 189 | 190 | 1,457,000 |
| 2015/01/21 | 194 | 194 | 190 | 191 | 1,217,000 |
| 2015/01/20 | 190 | 195 | 190 | 194 | 1,279,000 |
| 2015/01/19 | 191 | 192 | 189 | 190 | 622,000 |
| 2015/01/16 | 190 | 191 | 187 | 189 | 2,460,000 |
| 2015/01/15 | 193 | 196 | 192 | 193 | 2,523,000 |
| 2015/01/14 | 196 | 197 | 191 | 193 | 2,278,000 |
| 2015/01/13 | 200 | 201 | 195 | 197 | 2,110,000 |
| 2015/01/09 | 207 | 207 | 202 | 203 | 1,635,000 |
| 2015/01/08 | 203 | 206 | 203 | 204 | 906,000 |
| 2015/01/07 | 202 | 204 | 201 | 201 | 1,847,000 |
| 2015/01/06 | 206 | 206 | 202 | 202 | 1,819,000 |
| 2015/01/05 | 206 | 212 | 206 | 209 | 1,187,000 |