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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,238 | 1,271 | 1,226 | 1,258 | 141,800 |
| 2018/12/27 | 1,227 | 1,257 | 1,217 | 1,251 | 169,000 |
| 2018/12/26 | 1,152 | 1,179 | 1,149 | 1,174 | 162,200 |
| 2018/12/25 | 1,134 | 1,140 | 1,105 | 1,126 | 276,500 |
| 2018/12/21 | 1,173 | 1,197 | 1,137 | 1,192 | 419,100 |
| 2018/12/20 | 1,229 | 1,237 | 1,185 | 1,199 | 246,100 |
| 2018/12/19 | 1,226 | 1,245 | 1,204 | 1,243 | 196,100 |
| 2018/12/18 | 1,232 | 1,248 | 1,218 | 1,223 | 172,800 |
| 2018/12/17 | 1,267 | 1,286 | 1,244 | 1,244 | 154,600 |
| 2018/12/14 | 1,290 | 1,292 | 1,265 | 1,267 | 157,400 |
| 2018/12/13 | 1,269 | 1,300 | 1,264 | 1,291 | 181,500 |
| 2018/12/12 | 1,240 | 1,279 | 1,240 | 1,261 | 133,800 |
| 2018/12/11 | 1,278 | 1,278 | 1,228 | 1,240 | 204,500 |
| 2018/12/10 | 1,287 | 1,297 | 1,272 | 1,278 | 166,900 |
| 2018/12/07 | 1,357 | 1,358 | 1,309 | 1,311 | 208,700 |
| 2018/12/06 | 1,377 | 1,379 | 1,335 | 1,347 | 210,500 |
| 2018/12/05 | 1,375 | 1,403 | 1,372 | 1,390 | 179,200 |
| 2018/12/04 | 1,448 | 1,448 | 1,397 | 1,410 | 206,800 |
| 2018/12/03 | 1,455 | 1,465 | 1,439 | 1,448 | 94,300 |
| 2018/11/30 | 1,445 | 1,449 | 1,429 | 1,439 | 94,000 |
| 2018/11/29 | 1,469 | 1,478 | 1,433 | 1,443 | 88,200 |
| 2018/11/28 | 1,435 | 1,451 | 1,419 | 1,447 | 134,300 |
| 2018/11/27 | 1,430 | 1,446 | 1,418 | 1,429 | 144,600 |
| 2018/11/26 | 1,397 | 1,404 | 1,369 | 1,402 | 123,100 |
| 2018/11/22 | 1,421 | 1,424 | 1,388 | 1,401 | 113,800 |
| 2018/11/21 | 1,383 | 1,414 | 1,370 | 1,409 | 113,200 |
| 2018/11/20 | 1,381 | 1,416 | 1,369 | 1,413 | 82,000 |
| 2018/11/19 | 1,386 | 1,408 | 1,386 | 1,403 | 83,100 |
| 2018/11/16 | 1,410 | 1,423 | 1,387 | 1,387 | 127,800 |
| 2018/11/15 | 1,436 | 1,438 | 1,402 | 1,407 | 185,200 |
| 2018/11/14 | 1,446 | 1,476 | 1,442 | 1,444 | 127,600 |
| 2018/11/13 | 1,454 | 1,454 | 1,418 | 1,438 | 175,400 |
| 2018/11/12 | 1,460 | 1,500 | 1,444 | 1,495 | 123,000 |
| 2018/11/09 | 1,507 | 1,510 | 1,466 | 1,467 | 233,400 |
| 2018/11/08 | 1,450 | 1,530 | 1,450 | 1,517 | 378,900 |
| 2018/11/07 | 1,505 | 1,507 | 1,407 | 1,411 | 358,700 |
| 2018/11/06 | 1,478 | 1,505 | 1,471 | 1,491 | 166,000 |
| 2018/11/05 | 1,461 | 1,484 | 1,453 | 1,472 | 201,900 |
| 2018/11/02 | 1,453 | 1,496 | 1,435 | 1,491 | 227,600 |
| 2018/11/01 | 1,404 | 1,458 | 1,400 | 1,451 | 423,600 |
| 2018/10/31 | 1,382 | 1,402 | 1,370 | 1,400 | 286,200 |
| 2018/10/30 | 1,331 | 1,368 | 1,326 | 1,362 | 224,400 |
| 2018/10/29 | 1,364 | 1,376 | 1,336 | 1,350 | 238,000 |
| 2018/10/26 | 1,401 | 1,406 | 1,346 | 1,360 | 253,400 |
| 2018/10/25 | 1,371 | 1,400 | 1,365 | 1,381 | 204,600 |
| 2018/10/24 | 1,464 | 1,464 | 1,415 | 1,419 | 174,300 |
| 2018/10/23 | 1,480 | 1,483 | 1,437 | 1,439 | 269,800 |
| 2018/10/22 | 1,483 | 1,510 | 1,471 | 1,505 | 151,000 |
| 2018/10/19 | 1,493 | 1,493 | 1,471 | 1,489 | 220,100 |
| 2018/10/18 | 1,523 | 1,526 | 1,504 | 1,505 | 165,500 |
| 2018/10/17 | 1,529 | 1,540 | 1,514 | 1,523 | 137,200 |
| 2018/10/16 | 1,502 | 1,518 | 1,493 | 1,511 | 142,400 |
| 2018/10/15 | 1,520 | 1,521 | 1,496 | 1,497 | 198,600 |
| 2018/10/12 | 1,519 | 1,530 | 1,503 | 1,526 | 248,900 |
| 2018/10/11 | 1,523 | 1,546 | 1,501 | 1,520 | 332,700 |
| 2018/10/10 | 1,611 | 1,617 | 1,560 | 1,570 | 172,800 |
| 2018/10/09 | 1,620 | 1,624 | 1,580 | 1,585 | 231,000 |
| 2018/10/05 | 1,625 | 1,661 | 1,622 | 1,636 | 204,100 |
| 2018/10/04 | 1,674 | 1,674 | 1,625 | 1,645 | 197,800 |
| 2018/10/03 | 1,691 | 1,715 | 1,637 | 1,639 | 351,900 |
| 2018/10/02 | 1,712 | 1,730 | 1,668 | 1,672 | 295,100 |
| 2018/10/01 | 1,678 | 1,725 | 1,678 | 1,701 | 682,500 |
| 2018/09/28 | 1,671 | 1,737 | 1,656 | 1,675 | 3,582,200 |
| 2018/09/27 | 1,610 | 1,661 | 1,606 | 1,648 | 496,900 |
| 2018/09/26 | 1,654 | 1,663 | 1,617 | 1,632 | 409,000 |
| 2018/09/25 | 1,675 | 1,697 | 1,643 | 1,654 | 595,300 |
| 2018/09/21 | 1,647 | 1,671 | 1,639 | 1,657 | 426,600 |
| 2018/09/20 | 1,637 | 1,654 | 1,617 | 1,625 | 331,400 |
| 2018/09/19 | 1,648 | 1,661 | 1,630 | 1,635 | 374,700 |
| 2018/09/18 | 1,583 | 1,637 | 1,579 | 1,620 | 317,200 |
| 2018/09/14 | 1,580 | 1,597 | 1,567 | 1,582 | 413,600 |
| 2018/09/13 | 1,550 | 1,598 | 1,549 | 1,571 | 430,800 |
| 2018/09/12 | 1,525 | 1,552 | 1,523 | 1,550 | 439,100 |
| 2018/09/11 | 1,536 | 1,544 | 1,521 | 1,533 | 435,300 |
| 2018/09/10 | 1,550 | 1,579 | 1,534 | 1,536 | 477,700 |
| 2018/09/07 | 1,530 | 1,576 | 1,525 | 1,549 | 570,100 |
| 2018/09/06 | 1,550 | 1,597 | 1,520 | 1,538 | 1,717,400 |
| 2018/09/05 | 1,719 | 1,729 | 1,699 | 1,699 | 201,300 |
| 2018/09/04 | 1,744 | 1,755 | 1,714 | 1,716 | 189,300 |
| 2018/09/03 | 1,781 | 1,784 | 1,714 | 1,726 | 316,500 |
| 2018/08/31 | 1,825 | 1,825 | 1,790 | 1,791 | 317,500 |
| 2018/08/30 | 1,900 | 1,911 | 1,844 | 1,856 | 297,200 |
| 2018/08/29 | 1,841 | 1,882 | 1,840 | 1,877 | 253,100 |
| 2018/08/28 | 1,840 | 1,858 | 1,833 | 1,841 | 225,800 |
| 2018/08/27 | 1,825 | 1,835 | 1,812 | 1,819 | 144,800 |
| 2018/08/24 | 1,819 | 1,826 | 1,801 | 1,809 | 160,900 |
| 2018/08/23 | 1,830 | 1,834 | 1,805 | 1,805 | 121,600 |
| 2018/08/22 | 1,784 | 1,831 | 1,773 | 1,825 | 198,900 |
| 2018/08/21 | 1,799 | 1,820 | 1,764 | 1,768 | 247,400 |
| 2018/08/20 | 1,820 | 1,832 | 1,805 | 1,815 | 133,600 |
| 2018/08/17 | 1,810 | 1,829 | 1,804 | 1,823 | 173,600 |
| 2018/08/16 | 1,761 | 1,803 | 1,751 | 1,799 | 256,100 |
| 2018/08/15 | 1,801 | 1,830 | 1,781 | 1,791 | 322,000 |
| 2018/08/14 | 1,729 | 1,789 | 1,728 | 1,785 | 391,200 |
| 2018/08/13 | 1,770 | 1,770 | 1,692 | 1,695 | 250,700 |
| 2018/08/10 | 1,820 | 1,828 | 1,783 | 1,789 | 229,000 |
| 2018/08/09 | 1,836 | 1,837 | 1,800 | 1,801 | 138,900 |
| 2018/08/08 | 1,820 | 1,837 | 1,807 | 1,829 | 306,500 |
| 2018/08/07 | 1,765 | 1,843 | 1,761 | 1,832 | 715,400 |
| 2018/08/06 | 1,611 | 1,869 | 1,611 | 1,844 | 908,000 |
| 2018/08/03 | 1,660 | 1,662 | 1,625 | 1,630 | 173,100 |
| 2018/08/02 | 1,680 | 1,686 | 1,654 | 1,655 | 128,800 |
| 2018/08/01 | 1,702 | 1,704 | 1,677 | 1,697 | 126,200 |
| 2018/07/31 | 1,695 | 1,708 | 1,685 | 1,699 | 200,600 |
| 2018/07/30 | 1,687 | 1,697 | 1,678 | 1,681 | 81,300 |
| 2018/07/27 | 1,689 | 1,696 | 1,674 | 1,682 | 85,100 |
| 2018/07/26 | 1,680 | 1,693 | 1,672 | 1,684 | 142,600 |
| 2018/07/25 | 1,650 | 1,689 | 1,640 | 1,664 | 276,200 |
| 2018/07/24 | 1,577 | 1,644 | 1,577 | 1,643 | 274,900 |
| 2018/07/23 | 1,545 | 1,570 | 1,540 | 1,562 | 206,200 |
| 2018/07/20 | 1,593 | 1,599 | 1,542 | 1,544 | 314,200 |
| 2018/07/19 | 1,604 | 1,617 | 1,596 | 1,598 | 130,700 |
| 2018/07/18 | 1,619 | 1,622 | 1,589 | 1,589 | 204,400 |
| 2018/07/17 | 1,625 | 1,631 | 1,607 | 1,607 | 111,900 |
| 2018/07/13 | 1,617 | 1,638 | 1,604 | 1,629 | 167,900 |
| 2018/07/12 | 1,619 | 1,634 | 1,595 | 1,600 | 137,300 |
| 2018/07/11 | 1,630 | 1,637 | 1,603 | 1,625 | 171,300 |
| 2018/07/10 | 1,639 | 1,674 | 1,635 | 1,658 | 188,500 |
| 2018/07/09 | 1,590 | 1,612 | 1,580 | 1,610 | 122,300 |
| 2018/07/06 | 1,574 | 1,595 | 1,571 | 1,583 | 152,600 |
| 2018/07/05 | 1,579 | 1,586 | 1,553 | 1,559 | 147,200 |
| 2018/07/04 | 1,539 | 1,590 | 1,539 | 1,580 | 221,200 |
| 2018/07/03 | 1,564 | 1,568 | 1,531 | 1,545 | 183,000 |
| 2018/07/02 | 1,631 | 1,634 | 1,553 | 1,556 | 306,900 |
| 2018/06/29 | 1,606 | 1,646 | 1,596 | 1,643 | 185,800 |
| 2018/06/28 | 1,585 | 1,613 | 1,580 | 1,610 | 144,600 |
| 2018/06/27 | 1,617 | 1,619 | 1,574 | 1,585 | 164,000 |
| 2018/06/26 | 1,562 | 1,606 | 1,544 | 1,604 | 133,500 |
| 2018/06/25 | 1,593 | 1,608 | 1,571 | 1,574 | 143,600 |
| 2018/06/22 | 1,547 | 1,587 | 1,542 | 1,581 | 207,100 |
| 2018/06/21 | 1,584 | 1,604 | 1,576 | 1,579 | 128,900 |
| 2018/06/20 | 1,562 | 1,598 | 1,536 | 1,594 | 250,100 |
| 2018/06/19 | 1,607 | 1,628 | 1,574 | 1,577 | 266,400 |
| 2018/06/18 | 1,630 | 1,630 | 1,598 | 1,620 | 205,300 |
| 2018/06/15 | 1,665 | 1,669 | 1,635 | 1,635 | 186,700 |
| 2018/06/14 | 1,682 | 1,694 | 1,660 | 1,662 | 149,100 |
| 2018/06/13 | 1,682 | 1,700 | 1,675 | 1,690 | 129,200 |
| 2018/06/12 | 1,695 | 1,707 | 1,674 | 1,674 | 179,300 |
| 2018/06/11 | 1,709 | 1,717 | 1,687 | 1,692 | 197,600 |
| 2018/06/08 | 1,709 | 1,727 | 1,692 | 1,696 | 232,600 |
| 2018/06/07 | 1,707 | 1,729 | 1,703 | 1,709 | 217,100 |
| 2018/06/06 | 1,665 | 1,698 | 1,655 | 1,688 | 225,700 |
| 2018/06/05 | 1,656 | 1,670 | 1,646 | 1,655 | 305,800 |
| 2018/06/04 | 1,640 | 1,660 | 1,636 | 1,651 | 197,700 |
| 2018/06/01 | 1,595 | 1,658 | 1,592 | 1,647 | 424,500 |
| 2018/05/31 | 1,620 | 1,623 | 1,596 | 1,601 | 272,400 |
| 2018/05/30 | 1,610 | 1,614 | 1,596 | 1,609 | 334,300 |
| 2018/05/29 | 1,675 | 1,680 | 1,629 | 1,642 | 294,800 |
| 2018/05/28 | 1,685 | 1,695 | 1,666 | 1,677 | 265,900 |
| 2018/05/25 | 1,722 | 1,728 | 1,698 | 1,700 | 292,000 |
| 2018/05/24 | 1,773 | 1,773 | 1,722 | 1,736 | 252,000 |
| 2018/05/23 | 1,790 | 1,790 | 1,762 | 1,778 | 331,700 |
| 2018/05/22 | 1,806 | 1,810 | 1,792 | 1,799 | 179,900 |
| 2018/05/21 | 1,808 | 1,810 | 1,798 | 1,802 | 188,800 |
| 2018/05/18 | 1,811 | 1,815 | 1,798 | 1,805 | 220,700 |
| 2018/05/17 | 1,801 | 1,811 | 1,787 | 1,811 | 240,700 |
| 2018/05/16 | 1,806 | 1,809 | 1,783 | 1,808 | 255,900 |
| 2018/05/15 | 1,810 | 1,823 | 1,787 | 1,811 | 329,600 |
| 2018/05/14 | 1,825 | 1,825 | 1,780 | 1,800 | 409,000 |
| 2018/05/11 | 1,866 | 1,883 | 1,791 | 1,809 | 899,900 |
| 2018/05/10 | 2,200 | 2,224 | 1,862 | 1,865 | 483,500 |
| 2018/05/09 | 2,203 | 2,208 | 2,181 | 2,189 | 114,000 |
| 2018/05/08 | 2,212 | 2,242 | 2,211 | 2,218 | 105,400 |
| 2018/05/07 | 2,210 | 2,214 | 2,183 | 2,212 | 61,500 |
| 2018/05/02 | 2,215 | 2,220 | 2,189 | 2,204 | 61,000 |
| 2018/05/01 | 2,193 | 2,209 | 2,176 | 2,209 | 81,500 |
| 2018/04/27 | 2,221 | 2,221 | 2,194 | 2,209 | 128,500 |
| 2018/04/26 | 2,218 | 2,219 | 2,199 | 2,211 | 100,200 |
| 2018/04/25 | 2,180 | 2,200 | 2,159 | 2,200 | 70,300 |
| 2018/04/24 | 2,195 | 2,202 | 2,182 | 2,194 | 124,400 |
| 2018/04/23 | 2,180 | 2,219 | 2,180 | 2,203 | 134,200 |
| 2018/04/20 | 2,161 | 2,180 | 2,140 | 2,168 | 127,700 |
| 2018/04/19 | 2,129 | 2,172 | 2,121 | 2,153 | 142,200 |
| 2018/04/18 | 2,072 | 2,113 | 2,065 | 2,107 | 103,200 |
| 2018/04/17 | 2,077 | 2,080 | 2,039 | 2,062 | 94,700 |
| 2018/04/16 | 2,084 | 2,099 | 2,059 | 2,076 | 119,500 |
| 2018/04/13 | 2,044 | 2,090 | 2,039 | 2,064 | 126,600 |
| 2018/04/12 | 2,058 | 2,061 | 2,020 | 2,022 | 96,600 |
| 2018/04/11 | 2,060 | 2,084 | 2,042 | 2,063 | 150,900 |
| 2018/04/10 | 1,980 | 2,036 | 1,967 | 2,031 | 125,000 |
| 2018/04/09 | 1,972 | 1,991 | 1,958 | 1,990 | 168,100 |
| 2018/04/06 | 1,978 | 1,997 | 1,977 | 1,985 | 166,600 |
| 2018/04/05 | 2,006 | 2,008 | 1,964 | 1,983 | 109,100 |
| 2018/04/04 | 1,953 | 1,990 | 1,941 | 1,986 | 116,400 |
| 2018/04/03 | 1,947 | 1,964 | 1,928 | 1,960 | 157,300 |
| 2018/04/02 | 1,985 | 2,003 | 1,978 | 1,978 | 80,300 |
| 2018/03/30 | 1,979 | 1,994 | 1,958 | 1,985 | 110,800 |
| 2018/03/29 | 1,964 | 1,981 | 1,938 | 1,958 | 128,300 |
| 2018/03/28 | 1,953 | 1,975 | 1,913 | 1,938 | 243,400 |
| 2018/03/27 | 1,999 | 2,041 | 1,987 | 2,037 | 159,600 |
| 2018/03/26 | 1,949 | 1,960 | 1,901 | 1,959 | 211,000 |
| 2018/03/23 | 2,026 | 2,032 | 1,948 | 1,959 | 279,700 |
| 2018/03/22 | 2,073 | 2,104 | 2,072 | 2,097 | 109,800 |
| 2018/03/20 | 2,054 | 2,091 | 2,051 | 2,075 | 94,200 |
| 2018/03/19 | 2,070 | 2,092 | 2,057 | 2,071 | 98,400 |
| 2018/03/16 | 2,084 | 2,094 | 2,072 | 2,080 | 126,500 |
| 2018/03/15 | 2,070 | 2,090 | 2,053 | 2,086 | 122,700 |
| 2018/03/14 | 2,097 | 2,113 | 2,066 | 2,076 | 276,100 |
| 2018/03/13 | 2,131 | 2,131 | 2,099 | 2,126 | 153,700 |
| 2018/03/12 | 2,132 | 2,159 | 2,119 | 2,138 | 137,000 |
| 2018/03/09 | 2,108 | 2,142 | 2,082 | 2,096 | 220,400 |
| 2018/03/08 | 2,080 | 2,102 | 2,051 | 2,095 | 243,600 |
| 2018/03/07 | 2,086 | 2,107 | 2,057 | 2,071 | 119,200 |
| 2018/03/06 | 2,107 | 2,134 | 2,100 | 2,101 | 116,400 |
| 2018/03/05 | 2,082 | 2,102 | 2,060 | 2,073 | 144,200 |
| 2018/03/02 | 2,111 | 2,129 | 2,093 | 2,116 | 202,300 |
| 2018/03/01 | 2,217 | 2,217 | 2,174 | 2,181 | 168,600 |
| 2018/02/28 | 2,265 | 2,269 | 2,228 | 2,228 | 123,900 |
| 2018/02/27 | 2,294 | 2,300 | 2,272 | 2,279 | 102,300 |
| 2018/02/26 | 2,323 | 2,323 | 2,267 | 2,270 | 92,200 |
| 2018/02/23 | 2,250 | 2,280 | 2,247 | 2,277 | 112,300 |
| 2018/02/22 | 2,270 | 2,270 | 2,233 | 2,245 | 109,600 |
| 2018/02/21 | 2,299 | 2,323 | 2,282 | 2,305 | 130,700 |
| 2018/02/20 | 2,304 | 2,320 | 2,281 | 2,304 | 189,200 |
| 2018/02/19 | 2,217 | 2,309 | 2,217 | 2,304 | 135,700 |
| 2018/02/16 | 2,205 | 2,233 | 2,188 | 2,210 | 122,500 |
| 2018/02/15 | 2,229 | 2,229 | 2,185 | 2,211 | 204,400 |
| 2018/02/14 | 2,202 | 2,233 | 2,163 | 2,184 | 266,400 |
| 2018/02/13 | 2,250 | 2,254 | 2,174 | 2,176 | 293,900 |
| 2018/02/09 | 2,203 | 2,244 | 2,156 | 2,200 | 502,900 |
| 2018/02/08 | 2,270 | 2,395 | 2,240 | 2,364 | 331,400 |
| 2018/02/07 | 2,312 | 2,365 | 2,266 | 2,270 | 252,500 |
| 2018/02/06 | 2,224 | 2,287 | 2,213 | 2,279 | 509,500 |
| 2018/02/05 | 2,417 | 2,420 | 2,363 | 2,365 | 305,100 |
| 2018/02/02 | 2,500 | 2,512 | 2,476 | 2,499 | 130,700 |
| 2018/02/01 | 2,512 | 2,531 | 2,485 | 2,517 | 126,000 |
| 2018/01/31 | 2,492 | 2,531 | 2,473 | 2,475 | 209,100 |
| 2018/01/30 | 2,516 | 2,528 | 2,472 | 2,498 | 172,300 |
| 2018/01/29 | 2,540 | 2,546 | 2,516 | 2,526 | 118,300 |
| 2018/01/26 | 2,545 | 2,564 | 2,530 | 2,541 | 158,000 |
| 2018/01/25 | 2,549 | 2,562 | 2,516 | 2,520 | 148,400 |
| 2018/01/24 | 2,550 | 2,598 | 2,537 | 2,568 | 164,500 |
| 2018/01/23 | 2,565 | 2,579 | 2,557 | 2,564 | 93,800 |
| 2018/01/22 | 2,574 | 2,578 | 2,540 | 2,554 | 98,900 |
| 2018/01/19 | 2,545 | 2,588 | 2,534 | 2,587 | 189,700 |
| 2018/01/18 | 2,597 | 2,598 | 2,520 | 2,531 | 235,900 |
| 2018/01/17 | 2,540 | 2,569 | 2,524 | 2,560 | 187,000 |
| 2018/01/16 | 2,605 | 2,614 | 2,552 | 2,575 | 288,700 |
| 2018/01/15 | 2,681 | 2,681 | 2,605 | 2,607 | 221,400 |
| 2018/01/12 | 2,621 | 2,660 | 2,601 | 2,650 | 352,200 |
| 2018/01/11 | 2,532 | 2,636 | 2,520 | 2,627 | 396,600 |
| 2018/01/10 | 2,521 | 2,560 | 2,516 | 2,550 | 241,000 |
| 2018/01/09 | 2,528 | 2,563 | 2,515 | 2,528 | 355,000 |
| 2018/01/05 | 2,448 | 2,508 | 2,427 | 2,491 | 447,100 |
| 2018/01/04 | 2,362 | 2,451 | 2,356 | 2,439 | 476,600 |