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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,446 | 1,450 | 1,431 | 1,446 | 60,900 |
| 2019/12/27 | 1,456 | 1,457 | 1,442 | 1,457 | 63,700 |
| 2019/12/26 | 1,440 | 1,449 | 1,439 | 1,447 | 68,600 |
| 2019/12/25 | 1,442 | 1,443 | 1,422 | 1,440 | 85,000 |
| 2019/12/24 | 1,431 | 1,452 | 1,431 | 1,444 | 65,800 |
| 2019/12/23 | 1,458 | 1,459 | 1,433 | 1,435 | 164,800 |
| 2019/12/20 | 1,476 | 1,476 | 1,463 | 1,468 | 78,900 |
| 2019/12/19 | 1,481 | 1,487 | 1,457 | 1,462 | 154,200 |
| 2019/12/18 | 1,522 | 1,523 | 1,486 | 1,490 | 149,700 |
| 2019/12/17 | 1,524 | 1,525 | 1,500 | 1,525 | 91,700 |
| 2019/12/16 | 1,534 | 1,541 | 1,507 | 1,507 | 84,800 |
| 2019/12/13 | 1,525 | 1,529 | 1,507 | 1,528 | 171,000 |
| 2019/12/12 | 1,537 | 1,538 | 1,496 | 1,497 | 77,900 |
| 2019/12/11 | 1,545 | 1,545 | 1,513 | 1,528 | 78,000 |
| 2019/12/10 | 1,545 | 1,545 | 1,524 | 1,540 | 76,300 |
| 2019/12/09 | 1,549 | 1,554 | 1,528 | 1,532 | 71,200 |
| 2019/12/06 | 1,505 | 1,530 | 1,501 | 1,529 | 90,100 |
| 2019/12/05 | 1,495 | 1,511 | 1,489 | 1,511 | 70,600 |
| 2019/12/04 | 1,470 | 1,489 | 1,463 | 1,488 | 77,100 |
| 2019/12/03 | 1,505 | 1,505 | 1,487 | 1,492 | 96,800 |
| 2019/12/02 | 1,525 | 1,544 | 1,516 | 1,516 | 132,700 |
| 2019/11/29 | 1,507 | 1,513 | 1,496 | 1,512 | 49,600 |
| 2019/11/28 | 1,502 | 1,509 | 1,489 | 1,505 | 54,200 |
| 2019/11/27 | 1,500 | 1,510 | 1,486 | 1,504 | 74,700 |
| 2019/11/26 | 1,520 | 1,525 | 1,496 | 1,496 | 96,600 |
| 2019/11/25 | 1,532 | 1,532 | 1,515 | 1,521 | 65,400 |
| 2019/11/22 | 1,519 | 1,532 | 1,502 | 1,502 | 101,700 |
| 2019/11/21 | 1,523 | 1,532 | 1,498 | 1,524 | 74,500 |
| 2019/11/20 | 1,530 | 1,547 | 1,521 | 1,530 | 65,400 |
| 2019/11/19 | 1,545 | 1,547 | 1,528 | 1,532 | 39,700 |
| 2019/11/18 | 1,544 | 1,558 | 1,540 | 1,546 | 41,200 |
| 2019/11/15 | 1,536 | 1,556 | 1,532 | 1,551 | 55,700 |
| 2019/11/14 | 1,551 | 1,562 | 1,525 | 1,535 | 76,400 |
| 2019/11/13 | 1,562 | 1,563 | 1,546 | 1,551 | 75,400 |
| 2019/11/12 | 1,588 | 1,588 | 1,538 | 1,569 | 96,800 |
| 2019/11/11 | 1,643 | 1,643 | 1,565 | 1,568 | 161,600 |
| 2019/11/08 | 1,638 | 1,641 | 1,620 | 1,636 | 106,200 |
| 2019/11/07 | 1,603 | 1,631 | 1,603 | 1,615 | 112,400 |
| 2019/11/06 | 1,613 | 1,615 | 1,591 | 1,601 | 88,500 |
| 2019/11/05 | 1,572 | 1,610 | 1,572 | 1,602 | 188,100 |
| 2019/11/01 | 1,532 | 1,549 | 1,525 | 1,545 | 126,800 |
| 2019/10/31 | 1,571 | 1,576 | 1,560 | 1,562 | 130,700 |
| 2019/10/30 | 1,576 | 1,582 | 1,559 | 1,567 | 246,000 |
| 2019/10/29 | 1,570 | 1,594 | 1,565 | 1,593 | 126,300 |
| 2019/10/28 | 1,555 | 1,573 | 1,552 | 1,567 | 114,400 |
| 2019/10/25 | 1,543 | 1,548 | 1,532 | 1,543 | 100,100 |
| 2019/10/24 | 1,548 | 1,550 | 1,526 | 1,539 | 97,000 |
| 2019/10/23 | 1,525 | 1,548 | 1,523 | 1,548 | 167,700 |
| 2019/10/21 | 1,511 | 1,517 | 1,507 | 1,515 | 28,400 |
| 2019/10/18 | 1,512 | 1,528 | 1,503 | 1,503 | 57,800 |
| 2019/10/17 | 1,510 | 1,522 | 1,493 | 1,507 | 96,300 |
| 2019/10/16 | 1,514 | 1,528 | 1,499 | 1,511 | 112,400 |
| 2019/10/15 | 1,490 | 1,519 | 1,490 | 1,491 | 138,000 |
| 2019/10/11 | 1,452 | 1,460 | 1,435 | 1,460 | 82,100 |
| 2019/10/10 | 1,451 | 1,458 | 1,437 | 1,440 | 73,800 |
| 2019/10/09 | 1,432 | 1,452 | 1,423 | 1,450 | 79,000 |
| 2019/10/08 | 1,427 | 1,447 | 1,421 | 1,443 | 89,900 |
| 2019/10/07 | 1,431 | 1,434 | 1,413 | 1,426 | 44,600 |
| 2019/10/04 | 1,417 | 1,433 | 1,408 | 1,431 | 50,900 |
| 2019/10/03 | 1,440 | 1,446 | 1,420 | 1,429 | 66,800 |
| 2019/10/02 | 1,462 | 1,484 | 1,458 | 1,480 | 47,700 |
| 2019/10/01 | 1,453 | 1,486 | 1,453 | 1,477 | 70,100 |
| 2019/09/30 | 1,457 | 1,458 | 1,435 | 1,453 | 79,500 |
| 2019/09/27 | 1,467 | 1,469 | 1,442 | 1,461 | 85,900 |
| 2019/09/26 | 1,484 | 1,491 | 1,455 | 1,461 | 114,800 |
| 2019/09/25 | 1,474 | 1,474 | 1,427 | 1,454 | 72,000 |
| 2019/09/24 | 1,467 | 1,494 | 1,460 | 1,471 | 121,400 |
| 2019/09/20 | 1,465 | 1,479 | 1,454 | 1,463 | 91,700 |
| 2019/09/19 | 1,443 | 1,480 | 1,441 | 1,462 | 125,200 |
| 2019/09/18 | 1,458 | 1,458 | 1,433 | 1,439 | 87,500 |
| 2019/09/17 | 1,445 | 1,467 | 1,431 | 1,456 | 176,700 |
| 2019/09/13 | 1,434 | 1,445 | 1,415 | 1,438 | 143,200 |
| 2019/09/12 | 1,439 | 1,440 | 1,426 | 1,428 | 101,600 |
| 2019/09/11 | 1,396 | 1,433 | 1,396 | 1,427 | 109,200 |
| 2019/09/10 | 1,368 | 1,398 | 1,368 | 1,391 | 109,400 |
| 2019/09/09 | 1,327 | 1,354 | 1,319 | 1,351 | 71,500 |
| 2019/09/06 | 1,330 | 1,340 | 1,318 | 1,322 | 62,500 |
| 2019/09/05 | 1,291 | 1,324 | 1,291 | 1,318 | 111,900 |
| 2019/09/04 | 1,283 | 1,289 | 1,271 | 1,271 | 111,000 |
| 2019/09/03 | 1,282 | 1,307 | 1,277 | 1,294 | 100,700 |
| 2019/09/02 | 1,299 | 1,314 | 1,285 | 1,295 | 103,300 |
| 2019/08/30 | 1,292 | 1,323 | 1,292 | 1,320 | 116,300 |
| 2019/08/29 | 1,278 | 1,283 | 1,256 | 1,278 | 82,300 |
| 2019/08/28 | 1,278 | 1,288 | 1,274 | 1,278 | 41,600 |
| 2019/08/27 | 1,278 | 1,294 | 1,271 | 1,284 | 75,600 |
| 2019/08/26 | 1,268 | 1,277 | 1,255 | 1,266 | 83,800 |
| 2019/08/23 | 1,300 | 1,306 | 1,295 | 1,298 | 62,100 |
| 2019/08/22 | 1,287 | 1,292 | 1,278 | 1,291 | 78,100 |
| 2019/08/21 | 1,285 | 1,305 | 1,280 | 1,287 | 79,700 |
| 2019/08/20 | 1,282 | 1,291 | 1,277 | 1,288 | 102,800 |
| 2019/08/19 | 1,280 | 1,285 | 1,269 | 1,283 | 69,300 |
| 2019/08/16 | 1,265 | 1,279 | 1,261 | 1,271 | 87,000 |
| 2019/08/15 | 1,253 | 1,280 | 1,251 | 1,276 | 91,700 |
| 2019/08/14 | 1,263 | 1,284 | 1,261 | 1,281 | 164,800 |
| 2019/08/13 | 1,243 | 1,258 | 1,233 | 1,237 | 153,200 |
| 2019/08/09 | 1,265 | 1,280 | 1,241 | 1,254 | 174,400 |
| 2019/08/08 | 1,261 | 1,268 | 1,241 | 1,251 | 162,900 |
| 2019/08/07 | 1,306 | 1,307 | 1,257 | 1,271 | 211,400 |
| 2019/08/06 | 1,290 | 1,372 | 1,286 | 1,318 | 250,500 |
| 2019/08/05 | 1,358 | 1,362 | 1,323 | 1,342 | 171,500 |
| 2019/08/02 | 1,401 | 1,405 | 1,373 | 1,378 | 209,300 |
| 2019/08/01 | 1,421 | 1,443 | 1,410 | 1,434 | 136,400 |
| 2019/07/31 | 1,440 | 1,445 | 1,431 | 1,431 | 111,000 |
| 2019/07/30 | 1,446 | 1,452 | 1,429 | 1,437 | 90,200 |
| 2019/07/29 | 1,436 | 1,451 | 1,432 | 1,435 | 77,200 |
| 2019/07/26 | 1,432 | 1,454 | 1,428 | 1,443 | 101,500 |
| 2019/07/25 | 1,431 | 1,452 | 1,420 | 1,442 | 174,200 |
| 2019/07/24 | 1,402 | 1,410 | 1,391 | 1,401 | 90,000 |
| 2019/07/23 | 1,373 | 1,395 | 1,370 | 1,392 | 64,400 |
| 2019/07/22 | 1,388 | 1,388 | 1,370 | 1,379 | 76,700 |
| 2019/07/19 | 1,367 | 1,394 | 1,356 | 1,389 | 107,400 |
| 2019/07/18 | 1,468 | 1,468 | 1,367 | 1,368 | 209,500 |
| 2019/07/17 | 1,449 | 1,475 | 1,437 | 1,468 | 285,700 |
| 2019/07/16 | 1,430 | 1,443 | 1,420 | 1,429 | 121,800 |
| 2019/07/12 | 1,419 | 1,434 | 1,407 | 1,422 | 104,800 |
| 2019/07/11 | 1,400 | 1,425 | 1,389 | 1,420 | 112,800 |
| 2019/07/10 | 1,408 | 1,408 | 1,379 | 1,388 | 108,400 |
| 2019/07/09 | 1,410 | 1,412 | 1,397 | 1,402 | 69,300 |
| 2019/07/08 | 1,422 | 1,432 | 1,414 | 1,417 | 64,200 |
| 2019/07/05 | 1,450 | 1,454 | 1,418 | 1,422 | 98,500 |
| 2019/07/04 | 1,448 | 1,455 | 1,435 | 1,448 | 58,500 |
| 2019/07/03 | 1,448 | 1,449 | 1,429 | 1,438 | 64,700 |
| 2019/07/02 | 1,438 | 1,456 | 1,423 | 1,453 | 150,700 |
| 2019/07/01 | 1,426 | 1,438 | 1,419 | 1,437 | 145,000 |
| 2019/06/28 | 1,415 | 1,422 | 1,388 | 1,396 | 109,300 |
| 2019/06/27 | 1,404 | 1,415 | 1,396 | 1,415 | 73,500 |
| 2019/06/26 | 1,398 | 1,409 | 1,386 | 1,390 | 86,400 |
| 2019/06/25 | 1,396 | 1,417 | 1,382 | 1,399 | 160,500 |
| 2019/06/24 | 1,395 | 1,405 | 1,385 | 1,393 | 70,600 |
| 2019/06/21 | 1,400 | 1,407 | 1,386 | 1,399 | 138,900 |
| 2019/06/20 | 1,404 | 1,406 | 1,382 | 1,395 | 75,300 |
| 2019/06/19 | 1,400 | 1,429 | 1,398 | 1,410 | 136,500 |
| 2019/06/18 | 1,398 | 1,411 | 1,373 | 1,376 | 69,000 |
| 2019/06/17 | 1,398 | 1,400 | 1,385 | 1,387 | 56,700 |
| 2019/06/14 | 1,405 | 1,414 | 1,395 | 1,410 | 64,900 |
| 2019/06/13 | 1,415 | 1,428 | 1,395 | 1,398 | 100,900 |
| 2019/06/12 | 1,424 | 1,444 | 1,418 | 1,424 | 71,100 |
| 2019/06/11 | 1,405 | 1,427 | 1,398 | 1,425 | 91,300 |
| 2019/06/10 | 1,394 | 1,418 | 1,389 | 1,415 | 115,400 |
| 2019/06/07 | 1,375 | 1,379 | 1,353 | 1,370 | 142,100 |
| 2019/06/06 | 1,362 | 1,396 | 1,360 | 1,360 | 143,400 |
| 2019/06/05 | 1,337 | 1,364 | 1,328 | 1,362 | 153,100 |
| 2019/06/04 | 1,294 | 1,316 | 1,285 | 1,312 | 131,900 |
| 2019/06/03 | 1,290 | 1,299 | 1,271 | 1,288 | 155,900 |
| 2019/05/31 | 1,347 | 1,347 | 1,314 | 1,317 | 129,500 |
| 2019/05/30 | 1,352 | 1,374 | 1,347 | 1,354 | 91,300 |
| 2019/05/29 | 1,344 | 1,371 | 1,338 | 1,366 | 60,100 |
| 2019/05/28 | 1,347 | 1,375 | 1,337 | 1,369 | 144,000 |
| 2019/05/27 | 1,375 | 1,375 | 1,343 | 1,344 | 93,600 |
| 2019/05/24 | 1,345 | 1,369 | 1,328 | 1,367 | 120,800 |
| 2019/05/23 | 1,372 | 1,382 | 1,366 | 1,366 | 104,400 |
| 2019/05/22 | 1,397 | 1,405 | 1,375 | 1,377 | 121,700 |
| 2019/05/21 | 1,377 | 1,399 | 1,362 | 1,382 | 99,900 |
| 2019/05/20 | 1,387 | 1,407 | 1,382 | 1,394 | 57,100 |
| 2019/05/17 | 1,381 | 1,390 | 1,357 | 1,388 | 98,500 |
| 2019/05/16 | 1,380 | 1,381 | 1,352 | 1,371 | 66,800 |
| 2019/05/15 | 1,404 | 1,404 | 1,367 | 1,379 | 97,800 |
| 2019/05/14 | 1,367 | 1,395 | 1,362 | 1,386 | 168,900 |
| 2019/05/13 | 1,425 | 1,472 | 1,411 | 1,427 | 157,900 |
| 2019/05/10 | 1,374 | 1,485 | 1,374 | 1,439 | 367,800 |
| 2019/05/09 | 1,300 | 1,380 | 1,268 | 1,349 | 253,100 |
| 2019/05/08 | 1,309 | 1,322 | 1,301 | 1,307 | 135,400 |
| 2019/05/07 | 1,371 | 1,371 | 1,332 | 1,337 | 145,600 |
| 2019/04/26 | 1,382 | 1,385 | 1,368 | 1,380 | 69,200 |
| 2019/04/25 | 1,391 | 1,396 | 1,378 | 1,390 | 84,000 |
| 2019/04/24 | 1,408 | 1,411 | 1,380 | 1,383 | 110,600 |
| 2019/04/23 | 1,400 | 1,410 | 1,391 | 1,406 | 97,700 |
| 2019/04/22 | 1,413 | 1,421 | 1,400 | 1,408 | 84,300 |
| 2019/04/19 | 1,428 | 1,438 | 1,412 | 1,424 | 58,400 |
| 2019/04/18 | 1,461 | 1,461 | 1,416 | 1,421 | 86,400 |
| 2019/04/17 | 1,440 | 1,466 | 1,440 | 1,456 | 67,500 |
| 2019/04/16 | 1,469 | 1,469 | 1,434 | 1,450 | 114,800 |
| 2019/04/15 | 1,448 | 1,478 | 1,448 | 1,477 | 123,100 |
| 2019/04/12 | 1,440 | 1,442 | 1,426 | 1,432 | 50,300 |
| 2019/04/11 | 1,437 | 1,442 | 1,423 | 1,436 | 70,100 |
| 2019/04/10 | 1,438 | 1,462 | 1,438 | 1,450 | 46,400 |
| 2019/04/09 | 1,464 | 1,467 | 1,448 | 1,466 | 81,500 |
| 2019/04/08 | 1,496 | 1,498 | 1,461 | 1,470 | 95,800 |
| 2019/04/05 | 1,462 | 1,487 | 1,462 | 1,482 | 109,700 |
| 2019/04/04 | 1,466 | 1,466 | 1,453 | 1,462 | 101,100 |
| 2019/04/03 | 1,462 | 1,473 | 1,453 | 1,468 | 144,400 |
| 2019/04/02 | 1,438 | 1,462 | 1,430 | 1,452 | 139,800 |
| 2019/04/01 | 1,410 | 1,448 | 1,408 | 1,427 | 126,300 |
| 2019/03/29 | 1,397 | 1,398 | 1,379 | 1,393 | 47,600 |
| 2019/03/28 | 1,400 | 1,402 | 1,366 | 1,387 | 97,400 |
| 2019/03/27 | 1,409 | 1,418 | 1,385 | 1,418 | 100,700 |
| 2019/03/26 | 1,415 | 1,439 | 1,384 | 1,439 | 230,600 |
| 2019/03/25 | 1,426 | 1,426 | 1,387 | 1,401 | 117,600 |
| 2019/03/22 | 1,465 | 1,470 | 1,432 | 1,446 | 90,300 |
| 2019/03/20 | 1,454 | 1,465 | 1,443 | 1,464 | 69,400 |
| 2019/03/19 | 1,456 | 1,458 | 1,443 | 1,447 | 56,600 |
| 2019/03/18 | 1,434 | 1,450 | 1,426 | 1,450 | 78,700 |
| 2019/03/15 | 1,437 | 1,443 | 1,411 | 1,412 | 110,500 |
| 2019/03/14 | 1,447 | 1,469 | 1,426 | 1,428 | 71,200 |
| 2019/03/13 | 1,459 | 1,465 | 1,435 | 1,435 | 72,800 |
| 2019/03/12 | 1,465 | 1,483 | 1,459 | 1,473 | 82,700 |
| 2019/03/11 | 1,418 | 1,454 | 1,406 | 1,448 | 105,600 |
| 2019/03/08 | 1,436 | 1,439 | 1,407 | 1,417 | 136,900 |
| 2019/03/07 | 1,448 | 1,464 | 1,430 | 1,462 | 109,700 |
| 2019/03/06 | 1,446 | 1,465 | 1,433 | 1,455 | 113,200 |
| 2019/03/05 | 1,444 | 1,468 | 1,438 | 1,451 | 85,100 |
| 2019/03/04 | 1,450 | 1,472 | 1,446 | 1,458 | 79,100 |
| 2019/03/01 | 1,448 | 1,452 | 1,402 | 1,437 | 269,900 |
| 2019/02/28 | 1,471 | 1,471 | 1,447 | 1,449 | 108,700 |
| 2019/02/27 | 1,485 | 1,492 | 1,472 | 1,481 | 63,400 |
| 2019/02/26 | 1,486 | 1,492 | 1,478 | 1,485 | 51,100 |
| 2019/02/25 | 1,487 | 1,494 | 1,473 | 1,494 | 99,000 |
| 2019/02/22 | 1,443 | 1,470 | 1,433 | 1,469 | 73,100 |
| 2019/02/21 | 1,466 | 1,483 | 1,450 | 1,458 | 134,900 |
| 2019/02/20 | 1,469 | 1,480 | 1,460 | 1,461 | 82,500 |
| 2019/02/19 | 1,453 | 1,467 | 1,434 | 1,463 | 76,200 |
| 2019/02/18 | 1,430 | 1,474 | 1,430 | 1,462 | 201,800 |
| 2019/02/15 | 1,424 | 1,425 | 1,378 | 1,400 | 193,300 |
| 2019/02/14 | 1,408 | 1,458 | 1,407 | 1,444 | 221,600 |
| 2019/02/13 | 1,371 | 1,432 | 1,365 | 1,427 | 231,500 |
| 2019/02/12 | 1,395 | 1,395 | 1,346 | 1,363 | 243,600 |
| 2019/02/08 | 1,324 | 1,402 | 1,270 | 1,392 | 331,400 |
| 2019/02/07 | 1,371 | 1,371 | 1,334 | 1,346 | 77,800 |
| 2019/02/06 | 1,386 | 1,388 | 1,370 | 1,370 | 111,300 |
| 2019/02/05 | 1,386 | 1,393 | 1,366 | 1,375 | 88,400 |
| 2019/02/04 | 1,364 | 1,377 | 1,356 | 1,372 | 76,100 |
| 2019/02/01 | 1,370 | 1,372 | 1,341 | 1,343 | 113,100 |
| 2019/01/31 | 1,375 | 1,392 | 1,367 | 1,384 | 101,400 |
| 2019/01/30 | 1,377 | 1,387 | 1,355 | 1,355 | 145,700 |
| 2019/01/29 | 1,355 | 1,376 | 1,343 | 1,367 | 121,100 |
| 2019/01/28 | 1,352 | 1,366 | 1,342 | 1,361 | 84,900 |
| 2019/01/25 | 1,340 | 1,368 | 1,334 | 1,352 | 118,000 |
| 2019/01/24 | 1,307 | 1,342 | 1,296 | 1,342 | 100,100 |
| 2019/01/23 | 1,286 | 1,318 | 1,280 | 1,309 | 85,600 |
| 2019/01/22 | 1,326 | 1,331 | 1,299 | 1,304 | 56,300 |
| 2019/01/21 | 1,307 | 1,322 | 1,300 | 1,318 | 89,100 |
| 2019/01/18 | 1,280 | 1,304 | 1,273 | 1,295 | 85,000 |
| 2019/01/17 | 1,283 | 1,293 | 1,256 | 1,267 | 75,500 |
| 2019/01/16 | 1,310 | 1,311 | 1,255 | 1,261 | 88,900 |
| 2019/01/15 | 1,264 | 1,296 | 1,243 | 1,295 | 111,700 |
| 2019/01/11 | 1,269 | 1,277 | 1,258 | 1,271 | 60,700 |
| 2019/01/10 | 1,274 | 1,274 | 1,239 | 1,262 | 139,400 |
| 2019/01/09 | 1,282 | 1,289 | 1,246 | 1,271 | 159,300 |
| 2019/01/08 | 1,292 | 1,295 | 1,269 | 1,278 | 131,200 |
| 2019/01/07 | 1,290 | 1,341 | 1,288 | 1,292 | 206,600 |
| 2019/01/04 | 1,228 | 1,239 | 1,206 | 1,234 | 166,400 |