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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,267 | 1,278 | 1,266 | 1,270 | 22,000 |
| 2021/12/29 | 1,265 | 1,280 | 1,265 | 1,279 | 54,300 |
| 2021/12/28 | 1,254 | 1,274 | 1,252 | 1,270 | 75,200 |
| 2021/12/27 | 1,259 | 1,259 | 1,241 | 1,254 | 59,800 |
| 2021/12/24 | 1,258 | 1,261 | 1,244 | 1,251 | 48,900 |
| 2021/12/23 | 1,257 | 1,259 | 1,250 | 1,258 | 37,700 |
| 2021/12/22 | 1,257 | 1,257 | 1,249 | 1,249 | 34,100 |
| 2021/12/21 | 1,249 | 1,263 | 1,240 | 1,250 | 78,300 |
| 2021/12/20 | 1,259 | 1,259 | 1,225 | 1,225 | 67,500 |
| 2021/12/17 | 1,263 | 1,270 | 1,253 | 1,270 | 65,700 |
| 2021/12/16 | 1,256 | 1,266 | 1,254 | 1,263 | 54,500 |
| 2021/12/15 | 1,247 | 1,256 | 1,246 | 1,250 | 34,700 |
| 2021/12/14 | 1,247 | 1,255 | 1,240 | 1,247 | 32,600 |
| 2021/12/13 | 1,261 | 1,262 | 1,251 | 1,257 | 29,600 |
| 2021/12/10 | 1,265 | 1,265 | 1,247 | 1,251 | 51,800 |
| 2021/12/09 | 1,252 | 1,258 | 1,247 | 1,252 | 24,400 |
| 2021/12/08 | 1,260 | 1,260 | 1,245 | 1,252 | 49,200 |
| 2021/12/07 | 1,240 | 1,260 | 1,237 | 1,260 | 53,500 |
| 2021/12/06 | 1,239 | 1,245 | 1,230 | 1,233 | 37,400 |
| 2021/12/03 | 1,212 | 1,240 | 1,212 | 1,240 | 79,000 |
| 2021/12/02 | 1,204 | 1,225 | 1,204 | 1,207 | 66,400 |
| 2021/12/01 | 1,196 | 1,219 | 1,196 | 1,212 | 43,600 |
| 2021/11/30 | 1,213 | 1,230 | 1,198 | 1,198 | 83,500 |
| 2021/11/29 | 1,220 | 1,221 | 1,200 | 1,204 | 94,800 |
| 2021/11/26 | 1,245 | 1,245 | 1,224 | 1,232 | 53,500 |
| 2021/11/25 | 1,235 | 1,249 | 1,234 | 1,243 | 50,500 |
| 2021/11/24 | 1,226 | 1,235 | 1,217 | 1,224 | 37,500 |
| 2021/11/22 | 1,220 | 1,228 | 1,213 | 1,225 | 38,900 |
| 2021/11/19 | 1,215 | 1,228 | 1,214 | 1,226 | 50,100 |
| 2021/11/18 | 1,225 | 1,226 | 1,212 | 1,217 | 68,100 |
| 2021/11/17 | 1,241 | 1,244 | 1,232 | 1,232 | 86,500 |
| 2021/11/16 | 1,249 | 1,250 | 1,241 | 1,242 | 30,600 |
| 2021/11/15 | 1,271 | 1,271 | 1,243 | 1,245 | 40,000 |
| 2021/11/12 | 1,253 | 1,282 | 1,253 | 1,272 | 60,500 |
| 2021/11/11 | 1,242 | 1,249 | 1,232 | 1,242 | 46,700 |
| 2021/11/10 | 1,247 | 1,248 | 1,240 | 1,241 | 43,800 |
| 2021/11/09 | 1,253 | 1,265 | 1,246 | 1,246 | 46,200 |
| 2021/11/08 | 1,264 | 1,271 | 1,259 | 1,264 | 60,800 |
| 2021/11/05 | 1,247 | 1,264 | 1,247 | 1,262 | 94,000 |
| 2021/11/04 | 1,271 | 1,278 | 1,239 | 1,239 | 186,100 |
| 2021/11/02 | 1,270 | 1,272 | 1,258 | 1,258 | 55,300 |
| 2021/11/01 | 1,268 | 1,279 | 1,259 | 1,279 | 55,900 |
| 2021/10/29 | 1,260 | 1,273 | 1,253 | 1,258 | 41,800 |
| 2021/10/28 | 1,260 | 1,279 | 1,257 | 1,266 | 72,600 |
| 2021/10/27 | 1,272 | 1,275 | 1,258 | 1,267 | 34,500 |
| 2021/10/26 | 1,264 | 1,274 | 1,258 | 1,266 | 36,200 |
| 2021/10/25 | 1,254 | 1,275 | 1,254 | 1,258 | 44,900 |
| 2021/10/22 | 1,260 | 1,274 | 1,254 | 1,259 | 57,000 |
| 2021/10/21 | 1,280 | 1,282 | 1,268 | 1,268 | 40,100 |
| 2021/10/20 | 1,308 | 1,315 | 1,268 | 1,274 | 99,200 |
| 2021/10/19 | 1,291 | 1,310 | 1,284 | 1,310 | 104,200 |
| 2021/10/18 | 1,268 | 1,288 | 1,255 | 1,288 | 119,000 |
| 2021/10/15 | 1,239 | 1,252 | 1,232 | 1,248 | 65,700 |
| 2021/10/14 | 1,237 | 1,237 | 1,214 | 1,221 | 44,500 |
| 2021/10/13 | 1,220 | 1,241 | 1,216 | 1,232 | 108,500 |
| 2021/10/12 | 1,222 | 1,226 | 1,212 | 1,212 | 46,800 |
| 2021/10/11 | 1,213 | 1,228 | 1,207 | 1,228 | 50,200 |
| 2021/10/08 | 1,213 | 1,216 | 1,202 | 1,202 | 51,100 |
| 2021/10/07 | 1,211 | 1,214 | 1,196 | 1,197 | 74,500 |
| 2021/10/06 | 1,213 | 1,222 | 1,198 | 1,207 | 93,500 |
| 2021/10/05 | 1,200 | 1,214 | 1,190 | 1,205 | 122,400 |
| 2021/10/04 | 1,217 | 1,225 | 1,202 | 1,207 | 67,500 |
| 2021/10/01 | 1,214 | 1,217 | 1,200 | 1,210 | 101,200 |
| 2021/09/30 | 1,235 | 1,242 | 1,226 | 1,227 | 72,800 |
| 2021/09/29 | 1,225 | 1,230 | 1,215 | 1,230 | 126,600 |
| 2021/09/28 | 1,245 | 1,245 | 1,228 | 1,239 | 101,600 |
| 2021/09/27 | 1,254 | 1,254 | 1,237 | 1,240 | 89,000 |
| 2021/09/24 | 1,243 | 1,253 | 1,242 | 1,248 | 115,600 |
| 2021/09/22 | 1,247 | 1,249 | 1,226 | 1,226 | 100,500 |
| 2021/09/21 | 1,234 | 1,257 | 1,231 | 1,246 | 190,800 |
| 2021/09/17 | 1,308 | 1,308 | 1,285 | 1,289 | 88,600 |
| 2021/09/16 | 1,312 | 1,316 | 1,299 | 1,312 | 80,300 |
| 2021/09/15 | 1,318 | 1,326 | 1,300 | 1,311 | 74,200 |
| 2021/09/14 | 1,319 | 1,340 | 1,316 | 1,340 | 119,100 |
| 2021/09/13 | 1,299 | 1,318 | 1,292 | 1,318 | 59,500 |
| 2021/09/10 | 1,287 | 1,299 | 1,286 | 1,299 | 90,600 |
| 2021/09/09 | 1,281 | 1,291 | 1,280 | 1,286 | 47,900 |
| 2021/09/08 | 1,271 | 1,291 | 1,270 | 1,291 | 65,900 |
| 2021/09/07 | 1,278 | 1,281 | 1,271 | 1,279 | 113,700 |
| 2021/09/06 | 1,275 | 1,281 | 1,261 | 1,267 | 58,500 |
| 2021/09/03 | 1,241 | 1,266 | 1,241 | 1,263 | 100,100 |
| 2021/09/02 | 1,240 | 1,243 | 1,226 | 1,238 | 54,300 |
| 2021/09/01 | 1,240 | 1,257 | 1,240 | 1,244 | 78,400 |
| 2021/08/31 | 1,242 | 1,256 | 1,236 | 1,240 | 95,900 |
| 2021/08/30 | 1,236 | 1,245 | 1,232 | 1,245 | 55,400 |
| 2021/08/27 | 1,205 | 1,225 | 1,205 | 1,224 | 53,200 |
| 2021/08/26 | 1,213 | 1,215 | 1,205 | 1,214 | 46,400 |
| 2021/08/25 | 1,213 | 1,222 | 1,205 | 1,215 | 82,300 |
| 2021/08/24 | 1,202 | 1,219 | 1,202 | 1,213 | 67,000 |
| 2021/08/23 | 1,213 | 1,218 | 1,198 | 1,198 | 80,200 |
| 2021/08/20 | 1,210 | 1,220 | 1,199 | 1,202 | 82,100 |
| 2021/08/19 | 1,230 | 1,235 | 1,211 | 1,212 | 76,500 |
| 2021/08/18 | 1,231 | 1,246 | 1,224 | 1,237 | 59,300 |
| 2021/08/17 | 1,250 | 1,264 | 1,235 | 1,235 | 83,000 |
| 2021/08/16 | 1,285 | 1,286 | 1,248 | 1,256 | 110,000 |
| 2021/08/13 | 1,300 | 1,305 | 1,275 | 1,293 | 218,200 |
| 2021/08/12 | 1,325 | 1,347 | 1,325 | 1,347 | 84,600 |
| 2021/08/11 | 1,310 | 1,324 | 1,310 | 1,322 | 43,100 |
| 2021/08/10 | 1,313 | 1,318 | 1,302 | 1,302 | 40,100 |
| 2021/08/06 | 1,304 | 1,316 | 1,295 | 1,305 | 42,300 |
| 2021/08/05 | 1,285 | 1,307 | 1,281 | 1,304 | 27,300 |
| 2021/08/04 | 1,311 | 1,313 | 1,296 | 1,296 | 44,300 |
| 2021/08/03 | 1,321 | 1,321 | 1,311 | 1,316 | 30,600 |
| 2021/08/02 | 1,292 | 1,325 | 1,292 | 1,325 | 111,400 |
| 2021/07/30 | 1,299 | 1,299 | 1,277 | 1,277 | 65,600 |
| 2021/07/29 | 1,300 | 1,305 | 1,287 | 1,296 | 47,700 |
| 2021/07/28 | 1,278 | 1,298 | 1,278 | 1,293 | 72,000 |
| 2021/07/27 | 1,285 | 1,291 | 1,279 | 1,287 | 71,900 |
| 2021/07/26 | 1,280 | 1,280 | 1,261 | 1,272 | 77,800 |
| 2021/07/21 | 1,247 | 1,267 | 1,247 | 1,250 | 71,800 |
| 2021/07/20 | 1,230 | 1,244 | 1,225 | 1,226 | 68,100 |
| 2021/07/19 | 1,248 | 1,249 | 1,233 | 1,243 | 57,100 |
| 2021/07/16 | 1,254 | 1,268 | 1,250 | 1,254 | 40,600 |
| 2021/07/15 | 1,283 | 1,283 | 1,257 | 1,258 | 45,100 |
| 2021/07/14 | 1,275 | 1,284 | 1,268 | 1,276 | 45,300 |
| 2021/07/13 | 1,261 | 1,283 | 1,261 | 1,283 | 103,800 |
| 2021/07/12 | 1,261 | 1,267 | 1,250 | 1,257 | 112,800 |
| 2021/07/09 | 1,223 | 1,240 | 1,209 | 1,237 | 111,500 |
| 2021/07/08 | 1,250 | 1,268 | 1,245 | 1,245 | 92,700 |
| 2021/07/07 | 1,252 | 1,257 | 1,243 | 1,251 | 91,100 |
| 2021/07/06 | 1,263 | 1,273 | 1,258 | 1,263 | 37,700 |
| 2021/07/05 | 1,273 | 1,273 | 1,254 | 1,254 | 56,500 |
| 2021/07/02 | 1,255 | 1,273 | 1,255 | 1,271 | 77,700 |
| 2021/07/01 | 1,250 | 1,259 | 1,250 | 1,252 | 44,000 |
| 2021/06/30 | 1,258 | 1,268 | 1,250 | 1,250 | 75,300 |
| 2021/06/29 | 1,246 | 1,254 | 1,240 | 1,254 | 67,800 |
| 2021/06/28 | 1,255 | 1,258 | 1,249 | 1,251 | 66,200 |
| 2021/06/25 | 1,244 | 1,257 | 1,237 | 1,255 | 101,400 |
| 2021/06/24 | 1,228 | 1,241 | 1,225 | 1,235 | 71,800 |
| 2021/06/23 | 1,236 | 1,245 | 1,224 | 1,229 | 61,100 |
| 2021/06/22 | 1,230 | 1,236 | 1,215 | 1,232 | 84,000 |
| 2021/06/21 | 1,202 | 1,213 | 1,194 | 1,200 | 169,800 |
| 2021/06/18 | 1,221 | 1,243 | 1,199 | 1,243 | 348,500 |
| 2021/06/17 | 1,258 | 1,263 | 1,219 | 1,229 | 300,500 |
| 2021/06/16 | 1,279 | 1,288 | 1,264 | 1,267 | 73,900 |
| 2021/06/15 | 1,273 | 1,291 | 1,271 | 1,285 | 76,000 |
| 2021/06/14 | 1,290 | 1,293 | 1,271 | 1,272 | 47,500 |
| 2021/06/11 | 1,295 | 1,298 | 1,281 | 1,283 | 77,500 |
| 2021/06/10 | 1,297 | 1,305 | 1,291 | 1,302 | 57,400 |
| 2021/06/09 | 1,294 | 1,309 | 1,290 | 1,298 | 51,000 |
| 2021/06/08 | 1,298 | 1,303 | 1,285 | 1,288 | 70,500 |
| 2021/06/07 | 1,298 | 1,299 | 1,277 | 1,290 | 80,900 |
| 2021/06/04 | 1,275 | 1,287 | 1,269 | 1,287 | 58,300 |
| 2021/06/03 | 1,272 | 1,280 | 1,266 | 1,272 | 33,800 |
| 2021/06/02 | 1,262 | 1,285 | 1,257 | 1,270 | 54,100 |
| 2021/06/01 | 1,268 | 1,278 | 1,260 | 1,266 | 76,800 |
| 2021/05/31 | 1,271 | 1,274 | 1,257 | 1,257 | 96,000 |
| 2021/05/28 | 1,253 | 1,273 | 1,248 | 1,272 | 65,900 |
| 2021/05/27 | 1,254 | 1,256 | 1,222 | 1,223 | 103,000 |
| 2021/05/26 | 1,260 | 1,261 | 1,248 | 1,254 | 57,600 |
| 2021/05/25 | 1,289 | 1,289 | 1,266 | 1,269 | 56,200 |
| 2021/05/24 | 1,266 | 1,290 | 1,266 | 1,283 | 44,900 |
| 2021/05/21 | 1,277 | 1,285 | 1,264 | 1,266 | 54,500 |
| 2021/05/20 | 1,281 | 1,295 | 1,279 | 1,283 | 46,400 |
| 2021/05/19 | 1,309 | 1,316 | 1,287 | 1,288 | 58,600 |
| 2021/05/18 | 1,302 | 1,332 | 1,299 | 1,330 | 73,100 |
| 2021/05/17 | 1,328 | 1,332 | 1,294 | 1,295 | 78,600 |
| 2021/05/14 | 1,283 | 1,326 | 1,279 | 1,319 | 229,700 |
| 2021/05/13 | 1,252 | 1,284 | 1,252 | 1,260 | 66,500 |
| 2021/05/12 | 1,306 | 1,308 | 1,251 | 1,278 | 147,000 |
| 2021/05/11 | 1,335 | 1,343 | 1,308 | 1,309 | 118,400 |
| 2021/05/10 | 1,330 | 1,345 | 1,321 | 1,339 | 102,600 |
| 2021/05/07 | 1,287 | 1,303 | 1,280 | 1,302 | 100,200 |
| 2021/05/06 | 1,249 | 1,277 | 1,249 | 1,271 | 93,700 |
| 2021/04/30 | 1,241 | 1,268 | 1,237 | 1,239 | 120,600 |
| 2021/04/28 | 1,220 | 1,227 | 1,206 | 1,211 | 98,000 |
| 2021/04/27 | 1,227 | 1,230 | 1,213 | 1,220 | 87,100 |
| 2021/04/26 | 1,251 | 1,254 | 1,227 | 1,233 | 75,800 |
| 2021/04/23 | 1,251 | 1,253 | 1,237 | 1,241 | 55,500 |
| 2021/04/22 | 1,267 | 1,275 | 1,255 | 1,263 | 55,000 |
| 2021/04/21 | 1,260 | 1,265 | 1,243 | 1,250 | 84,500 |
| 2021/04/20 | 1,295 | 1,299 | 1,275 | 1,279 | 123,300 |
| 2021/04/19 | 1,306 | 1,322 | 1,304 | 1,312 | 37,600 |
| 2021/04/16 | 1,315 | 1,315 | 1,297 | 1,307 | 31,300 |
| 2021/04/15 | 1,300 | 1,321 | 1,300 | 1,315 | 31,800 |
| 2021/04/14 | 1,309 | 1,311 | 1,294 | 1,306 | 67,600 |
| 2021/04/13 | 1,315 | 1,328 | 1,310 | 1,313 | 35,800 |
| 2021/04/12 | 1,328 | 1,328 | 1,310 | 1,316 | 36,100 |
| 2021/04/09 | 1,321 | 1,338 | 1,315 | 1,315 | 61,400 |
| 2021/04/08 | 1,335 | 1,335 | 1,308 | 1,311 | 76,500 |
| 2021/04/07 | 1,322 | 1,344 | 1,322 | 1,343 | 73,800 |
| 2021/04/06 | 1,340 | 1,345 | 1,319 | 1,329 | 84,200 |
| 2021/04/05 | 1,330 | 1,344 | 1,316 | 1,336 | 78,500 |
| 2021/04/02 | 1,340 | 1,345 | 1,317 | 1,330 | 70,600 |
| 2021/04/01 | 1,343 | 1,354 | 1,310 | 1,315 | 72,900 |
| 2021/03/31 | 1,356 | 1,360 | 1,336 | 1,336 | 110,300 |
| 2021/03/30 | 1,370 | 1,381 | 1,349 | 1,367 | 126,700 |
| 2021/03/29 | 1,432 | 1,437 | 1,404 | 1,429 | 209,900 |
| 2021/03/26 | 1,427 | 1,428 | 1,411 | 1,420 | 76,700 |
| 2021/03/25 | 1,400 | 1,419 | 1,393 | 1,408 | 100,200 |
| 2021/03/24 | 1,413 | 1,429 | 1,375 | 1,389 | 181,800 |
| 2021/03/23 | 1,460 | 1,470 | 1,425 | 1,426 | 169,700 |
| 2021/03/22 | 1,470 | 1,490 | 1,459 | 1,462 | 164,400 |
| 2021/03/19 | 1,450 | 1,478 | 1,436 | 1,469 | 219,600 |
| 2021/03/18 | 1,450 | 1,456 | 1,438 | 1,456 | 148,200 |
| 2021/03/17 | 1,422 | 1,444 | 1,418 | 1,444 | 100,700 |
| 2021/03/16 | 1,446 | 1,446 | 1,422 | 1,435 | 93,300 |
| 2021/03/15 | 1,412 | 1,440 | 1,411 | 1,431 | 125,100 |
| 2021/03/12 | 1,401 | 1,412 | 1,392 | 1,412 | 109,700 |
| 2021/03/11 | 1,397 | 1,408 | 1,385 | 1,405 | 110,400 |
| 2021/03/10 | 1,391 | 1,391 | 1,363 | 1,375 | 112,400 |
| 2021/03/09 | 1,384 | 1,404 | 1,365 | 1,395 | 153,300 |
| 2021/03/08 | 1,381 | 1,388 | 1,355 | 1,363 | 128,500 |
| 2021/03/05 | 1,360 | 1,365 | 1,331 | 1,365 | 119,600 |
| 2021/03/04 | 1,342 | 1,363 | 1,328 | 1,350 | 106,000 |
| 2021/03/03 | 1,316 | 1,348 | 1,308 | 1,348 | 108,500 |
| 2021/03/02 | 1,339 | 1,340 | 1,311 | 1,316 | 93,200 |
| 2021/03/01 | 1,326 | 1,333 | 1,310 | 1,331 | 84,100 |
| 2021/02/26 | 1,326 | 1,343 | 1,307 | 1,307 | 178,300 |
| 2021/02/25 | 1,353 | 1,369 | 1,339 | 1,355 | 112,700 |
| 2021/02/24 | 1,353 | 1,357 | 1,326 | 1,334 | 164,400 |
| 2021/02/22 | 1,325 | 1,352 | 1,324 | 1,352 | 127,600 |
| 2021/02/19 | 1,310 | 1,310 | 1,295 | 1,307 | 68,100 |
| 2021/02/18 | 1,363 | 1,363 | 1,312 | 1,317 | 102,200 |
| 2021/02/17 | 1,325 | 1,358 | 1,325 | 1,351 | 86,400 |
| 2021/02/16 | 1,332 | 1,332 | 1,317 | 1,324 | 59,300 |
| 2021/02/15 | 1,338 | 1,340 | 1,323 | 1,331 | 62,500 |
| 2021/02/12 | 1,339 | 1,339 | 1,322 | 1,322 | 67,800 |
| 2021/02/10 | 1,328 | 1,353 | 1,316 | 1,338 | 107,100 |
| 2021/02/09 | 1,343 | 1,369 | 1,321 | 1,329 | 198,300 |
| 2021/02/08 | 1,300 | 1,340 | 1,298 | 1,335 | 192,000 |
| 2021/02/05 | 1,290 | 1,293 | 1,278 | 1,283 | 111,300 |
| 2021/02/04 | 1,266 | 1,286 | 1,263 | 1,274 | 89,500 |
| 2021/02/03 | 1,266 | 1,272 | 1,255 | 1,267 | 120,300 |
| 2021/02/02 | 1,236 | 1,271 | 1,234 | 1,259 | 98,600 |
| 2021/02/01 | 1,209 | 1,242 | 1,207 | 1,236 | 106,600 |
| 2021/01/29 | 1,230 | 1,240 | 1,212 | 1,212 | 104,500 |
| 2021/01/28 | 1,217 | 1,248 | 1,215 | 1,235 | 217,900 |
| 2021/01/27 | 1,252 | 1,254 | 1,238 | 1,243 | 95,500 |
| 2021/01/26 | 1,243 | 1,252 | 1,239 | 1,243 | 75,700 |
| 2021/01/25 | 1,277 | 1,277 | 1,240 | 1,246 | 138,300 |
| 2021/01/22 | 1,251 | 1,274 | 1,246 | 1,265 | 89,900 |
| 2021/01/21 | 1,266 | 1,274 | 1,255 | 1,257 | 149,600 |
| 2021/01/20 | 1,272 | 1,284 | 1,264 | 1,274 | 107,200 |
| 2021/01/19 | 1,275 | 1,292 | 1,272 | 1,272 | 91,100 |
| 2021/01/18 | 1,259 | 1,290 | 1,259 | 1,274 | 82,000 |
| 2021/01/15 | 1,301 | 1,303 | 1,271 | 1,271 | 92,800 |
| 2021/01/14 | 1,308 | 1,317 | 1,282 | 1,286 | 121,800 |
| 2021/01/13 | 1,287 | 1,309 | 1,282 | 1,300 | 91,700 |
| 2021/01/12 | 1,276 | 1,294 | 1,262 | 1,294 | 142,500 |
| 2021/01/08 | 1,262 | 1,289 | 1,262 | 1,282 | 142,200 |
| 2021/01/07 | 1,234 | 1,275 | 1,234 | 1,256 | 155,500 |
| 2021/01/06 | 1,219 | 1,230 | 1,216 | 1,222 | 54,800 |
| 2021/01/05 | 1,193 | 1,219 | 1,193 | 1,215 | 65,500 |
| 2021/01/04 | 1,231 | 1,231 | 1,195 | 1,207 | 62,600 |