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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,282 | 1,282 | 1,265 | 1,265 | 48,500 |
| 2022/12/29 | 1,270 | 1,279 | 1,258 | 1,279 | 52,600 |
| 2022/12/28 | 1,274 | 1,280 | 1,273 | 1,277 | 44,600 |
| 2022/12/27 | 1,289 | 1,289 | 1,281 | 1,282 | 34,500 |
| 2022/12/26 | 1,280 | 1,288 | 1,273 | 1,287 | 54,100 |
| 2022/12/23 | 1,280 | 1,281 | 1,271 | 1,273 | 52,000 |
| 2022/12/22 | 1,290 | 1,290 | 1,283 | 1,288 | 58,100 |
| 2022/12/21 | 1,301 | 1,302 | 1,283 | 1,284 | 49,900 |
| 2022/12/20 | 1,312 | 1,324 | 1,298 | 1,301 | 84,500 |
| 2022/12/19 | 1,304 | 1,316 | 1,304 | 1,309 | 40,000 |
| 2022/12/16 | 1,301 | 1,319 | 1,301 | 1,308 | 55,700 |
| 2022/12/15 | 1,297 | 1,319 | 1,295 | 1,316 | 37,900 |
| 2022/12/14 | 1,297 | 1,307 | 1,296 | 1,305 | 53,800 |
| 2022/12/13 | 1,298 | 1,299 | 1,292 | 1,293 | 54,300 |
| 2022/12/12 | 1,296 | 1,296 | 1,287 | 1,287 | 47,800 |
| 2022/12/09 | 1,282 | 1,291 | 1,280 | 1,288 | 54,600 |
| 2022/12/08 | 1,276 | 1,283 | 1,268 | 1,281 | 70,400 |
| 2022/12/07 | 1,262 | 1,281 | 1,262 | 1,273 | 46,300 |
| 2022/12/06 | 1,263 | 1,273 | 1,263 | 1,269 | 41,000 |
| 2022/12/05 | 1,267 | 1,274 | 1,265 | 1,272 | 46,000 |
| 2022/12/02 | 1,276 | 1,288 | 1,261 | 1,265 | 78,500 |
| 2022/12/01 | 1,297 | 1,297 | 1,286 | 1,288 | 51,900 |
| 2022/11/30 | 1,290 | 1,299 | 1,286 | 1,291 | 107,400 |
| 2022/11/29 | 1,286 | 1,293 | 1,278 | 1,287 | 50,800 |
| 2022/11/28 | 1,300 | 1,303 | 1,290 | 1,293 | 47,700 |
| 2022/11/25 | 1,292 | 1,293 | 1,284 | 1,293 | 38,400 |
| 2022/11/24 | 1,290 | 1,290 | 1,280 | 1,285 | 43,100 |
| 2022/11/22 | 1,270 | 1,283 | 1,270 | 1,282 | 59,400 |
| 2022/11/21 | 1,260 | 1,267 | 1,259 | 1,265 | 40,700 |
| 2022/11/18 | 1,256 | 1,266 | 1,254 | 1,260 | 42,300 |
| 2022/11/17 | 1,262 | 1,267 | 1,253 | 1,259 | 49,300 |
| 2022/11/16 | 1,253 | 1,260 | 1,252 | 1,254 | 45,800 |
| 2022/11/15 | 1,266 | 1,268 | 1,253 | 1,256 | 75,700 |
| 2022/11/14 | 1,245 | 1,271 | 1,241 | 1,261 | 134,400 |
| 2022/11/11 | 1,347 | 1,347 | 1,327 | 1,328 | 65,200 |
| 2022/11/10 | 1,327 | 1,336 | 1,319 | 1,328 | 49,400 |
| 2022/11/09 | 1,335 | 1,341 | 1,326 | 1,335 | 41,800 |
| 2022/11/08 | 1,316 | 1,335 | 1,316 | 1,330 | 52,200 |
| 2022/11/07 | 1,296 | 1,340 | 1,295 | 1,328 | 76,000 |
| 2022/11/04 | 1,282 | 1,303 | 1,282 | 1,288 | 54,700 |
| 2022/11/02 | 1,306 | 1,329 | 1,300 | 1,302 | 115,600 |
| 2022/11/01 | 1,300 | 1,311 | 1,300 | 1,306 | 46,400 |
| 2022/10/31 | 1,297 | 1,305 | 1,290 | 1,305 | 75,300 |
| 2022/10/28 | 1,282 | 1,293 | 1,277 | 1,287 | 474,900 |
| 2022/10/27 | 1,286 | 1,294 | 1,280 | 1,293 | 65,700 |
| 2022/10/26 | 1,288 | 1,296 | 1,282 | 1,286 | 68,700 |
| 2022/10/25 | 1,270 | 1,286 | 1,264 | 1,285 | 101,100 |
| 2022/10/24 | 1,270 | 1,275 | 1,264 | 1,269 | 80,900 |
| 2022/10/21 | 1,264 | 1,268 | 1,252 | 1,254 | 48,800 |
| 2022/10/20 | 1,260 | 1,267 | 1,254 | 1,265 | 103,800 |
| 2022/10/19 | 1,265 | 1,277 | 1,260 | 1,274 | 56,300 |
| 2022/10/18 | 1,260 | 1,272 | 1,257 | 1,269 | 89,900 |
| 2022/10/17 | 1,245 | 1,252 | 1,241 | 1,251 | 70,200 |
| 2022/10/14 | 1,247 | 1,262 | 1,236 | 1,254 | 106,300 |
| 2022/10/13 | 1,235 | 1,238 | 1,230 | 1,234 | 68,000 |
| 2022/10/12 | 1,243 | 1,249 | 1,232 | 1,240 | 71,000 |
| 2022/10/11 | 1,247 | 1,263 | 1,240 | 1,246 | 118,700 |
| 2022/10/07 | 1,260 | 1,271 | 1,251 | 1,261 | 72,700 |
| 2022/10/06 | 1,271 | 1,287 | 1,270 | 1,275 | 70,100 |
| 2022/10/05 | 1,271 | 1,276 | 1,260 | 1,261 | 62,200 |
| 2022/10/04 | 1,246 | 1,263 | 1,243 | 1,263 | 136,700 |
| 2022/10/03 | 1,211 | 1,228 | 1,211 | 1,224 | 60,100 |
| 2022/09/30 | 1,235 | 1,237 | 1,213 | 1,213 | 73,300 |
| 2022/09/29 | 1,240 | 1,251 | 1,231 | 1,248 | 87,300 |
| 2022/09/28 | 1,219 | 1,236 | 1,210 | 1,236 | 84,600 |
| 2022/09/27 | 1,230 | 1,232 | 1,216 | 1,220 | 62,500 |
| 2022/09/26 | 1,242 | 1,242 | 1,220 | 1,220 | 98,500 |
| 2022/09/22 | 1,240 | 1,246 | 1,236 | 1,246 | 58,400 |
| 2022/09/21 | 1,247 | 1,254 | 1,245 | 1,250 | 43,000 |
| 2022/09/20 | 1,248 | 1,265 | 1,247 | 1,249 | 45,000 |
| 2022/09/16 | 1,243 | 1,255 | 1,243 | 1,246 | 41,200 |
| 2022/09/15 | 1,260 | 1,260 | 1,247 | 1,250 | 41,800 |
| 2022/09/14 | 1,252 | 1,258 | 1,250 | 1,254 | 54,200 |
| 2022/09/13 | 1,280 | 1,280 | 1,264 | 1,273 | 44,900 |
| 2022/09/12 | 1,290 | 1,290 | 1,268 | 1,272 | 34,200 |
| 2022/09/09 | 1,267 | 1,283 | 1,267 | 1,281 | 69,500 |
| 2022/09/08 | 1,265 | 1,272 | 1,261 | 1,270 | 84,100 |
| 2022/09/07 | 1,255 | 1,256 | 1,245 | 1,247 | 52,000 |
| 2022/09/06 | 1,249 | 1,262 | 1,244 | 1,255 | 68,700 |
| 2022/09/05 | 1,242 | 1,253 | 1,240 | 1,249 | 52,900 |
| 2022/09/02 | 1,251 | 1,251 | 1,238 | 1,248 | 52,500 |
| 2022/09/01 | 1,263 | 1,265 | 1,249 | 1,250 | 57,600 |
| 2022/08/31 | 1,266 | 1,273 | 1,258 | 1,265 | 42,600 |
| 2022/08/30 | 1,270 | 1,283 | 1,266 | 1,283 | 70,400 |
| 2022/08/29 | 1,237 | 1,261 | 1,234 | 1,256 | 73,300 |
| 2022/08/26 | 1,260 | 1,264 | 1,255 | 1,259 | 33,900 |
| 2022/08/25 | 1,254 | 1,262 | 1,248 | 1,254 | 57,700 |
| 2022/08/24 | 1,240 | 1,249 | 1,239 | 1,248 | 36,300 |
| 2022/08/23 | 1,242 | 1,244 | 1,232 | 1,236 | 68,600 |
| 2022/08/22 | 1,237 | 1,250 | 1,237 | 1,250 | 25,000 |
| 2022/08/19 | 1,252 | 1,258 | 1,247 | 1,252 | 40,300 |
| 2022/08/18 | 1,255 | 1,259 | 1,244 | 1,246 | 34,600 |
| 2022/08/17 | 1,263 | 1,264 | 1,256 | 1,262 | 39,600 |
| 2022/08/16 | 1,263 | 1,263 | 1,249 | 1,251 | 34,400 |
| 2022/08/15 | 1,269 | 1,269 | 1,255 | 1,263 | 36,400 |
| 2022/08/12 | 1,250 | 1,262 | 1,247 | 1,260 | 80,800 |
| 2022/08/10 | 1,244 | 1,247 | 1,236 | 1,247 | 88,300 |
| 2022/08/09 | 1,243 | 1,247 | 1,231 | 1,231 | 40,900 |
| 2022/08/08 | 1,245 | 1,249 | 1,243 | 1,244 | 26,100 |
| 2022/08/05 | 1,230 | 1,249 | 1,230 | 1,248 | 57,900 |
| 2022/08/04 | 1,241 | 1,241 | 1,226 | 1,230 | 43,200 |
| 2022/08/03 | 1,241 | 1,241 | 1,227 | 1,232 | 38,300 |
| 2022/08/02 | 1,237 | 1,242 | 1,227 | 1,236 | 62,200 |
| 2022/08/01 | 1,241 | 1,245 | 1,236 | 1,245 | 44,300 |
| 2022/07/29 | 1,250 | 1,250 | 1,234 | 1,235 | 55,600 |
| 2022/07/28 | 1,243 | 1,247 | 1,227 | 1,245 | 49,300 |
| 2022/07/27 | 1,231 | 1,243 | 1,231 | 1,240 | 36,200 |
| 2022/07/26 | 1,240 | 1,245 | 1,239 | 1,241 | 29,600 |
| 2022/07/25 | 1,248 | 1,250 | 1,239 | 1,240 | 73,000 |
| 2022/07/22 | 1,236 | 1,245 | 1,229 | 1,243 | 60,900 |
| 2022/07/21 | 1,222 | 1,237 | 1,222 | 1,234 | 38,500 |
| 2022/07/20 | 1,218 | 1,232 | 1,218 | 1,229 | 80,700 |
| 2022/07/19 | 1,213 | 1,215 | 1,206 | 1,208 | 37,200 |
| 2022/07/15 | 1,210 | 1,213 | 1,198 | 1,206 | 38,000 |
| 2022/07/14 | 1,205 | 1,208 | 1,201 | 1,202 | 27,100 |
| 2022/07/13 | 1,206 | 1,210 | 1,201 | 1,205 | 23,000 |
| 2022/07/12 | 1,203 | 1,207 | 1,198 | 1,198 | 48,800 |
| 2022/07/11 | 1,220 | 1,225 | 1,213 | 1,218 | 79,200 |
| 2022/07/08 | 1,205 | 1,219 | 1,199 | 1,201 | 90,700 |
| 2022/07/07 | 1,203 | 1,210 | 1,192 | 1,205 | 59,200 |
| 2022/07/06 | 1,192 | 1,201 | 1,183 | 1,192 | 77,600 |
| 2022/07/05 | 1,196 | 1,209 | 1,196 | 1,205 | 38,600 |
| 2022/07/04 | 1,203 | 1,203 | 1,190 | 1,201 | 52,200 |
| 2022/07/01 | 1,198 | 1,205 | 1,185 | 1,186 | 74,400 |
| 2022/06/30 | 1,207 | 1,212 | 1,195 | 1,198 | 78,000 |
| 2022/06/29 | 1,217 | 1,224 | 1,208 | 1,211 | 57,000 |
| 2022/06/28 | 1,207 | 1,223 | 1,207 | 1,223 | 68,100 |
| 2022/06/27 | 1,223 | 1,223 | 1,203 | 1,211 | 79,300 |
| 2022/06/24 | 1,207 | 1,210 | 1,197 | 1,202 | 83,100 |
| 2022/06/23 | 1,220 | 1,220 | 1,206 | 1,206 | 56,400 |
| 2022/06/22 | 1,225 | 1,226 | 1,206 | 1,206 | 43,500 |
| 2022/06/21 | 1,219 | 1,219 | 1,205 | 1,212 | 60,800 |
| 2022/06/20 | 1,222 | 1,222 | 1,191 | 1,191 | 80,000 |
| 2022/06/17 | 1,208 | 1,221 | 1,204 | 1,215 | 61,400 |
| 2022/06/16 | 1,225 | 1,239 | 1,224 | 1,231 | 38,800 |
| 2022/06/15 | 1,226 | 1,230 | 1,216 | 1,218 | 50,000 |
| 2022/06/14 | 1,226 | 1,235 | 1,224 | 1,229 | 51,000 |
| 2022/06/13 | 1,239 | 1,245 | 1,234 | 1,235 | 33,700 |
| 2022/06/10 | 1,256 | 1,263 | 1,244 | 1,244 | 53,300 |
| 2022/06/09 | 1,277 | 1,281 | 1,270 | 1,277 | 40,500 |
| 2022/06/08 | 1,270 | 1,280 | 1,269 | 1,279 | 83,200 |
| 2022/06/07 | 1,263 | 1,270 | 1,258 | 1,263 | 30,800 |
| 2022/06/06 | 1,240 | 1,264 | 1,237 | 1,263 | 42,700 |
| 2022/06/03 | 1,252 | 1,259 | 1,245 | 1,246 | 43,800 |
| 2022/06/02 | 1,250 | 1,256 | 1,245 | 1,252 | 33,500 |
| 2022/06/01 | 1,231 | 1,260 | 1,231 | 1,260 | 47,800 |
| 2022/05/31 | 1,232 | 1,246 | 1,228 | 1,231 | 82,500 |
| 2022/05/30 | 1,245 | 1,249 | 1,234 | 1,235 | 82,300 |
| 2022/05/27 | 1,239 | 1,240 | 1,227 | 1,233 | 29,500 |
| 2022/05/26 | 1,239 | 1,241 | 1,221 | 1,225 | 32,000 |
| 2022/05/25 | 1,226 | 1,242 | 1,218 | 1,235 | 66,400 |
| 2022/05/24 | 1,222 | 1,229 | 1,214 | 1,215 | 38,100 |
| 2022/05/23 | 1,228 | 1,228 | 1,213 | 1,224 | 45,200 |
| 2022/05/20 | 1,223 | 1,227 | 1,219 | 1,227 | 37,700 |
| 2022/05/19 | 1,214 | 1,226 | 1,210 | 1,224 | 46,600 |
| 2022/05/18 | 1,233 | 1,237 | 1,227 | 1,237 | 27,300 |
| 2022/05/17 | 1,226 | 1,240 | 1,222 | 1,229 | 31,500 |
| 2022/05/16 | 1,250 | 1,254 | 1,226 | 1,226 | 59,700 |
| 2022/05/13 | 1,227 | 1,241 | 1,213 | 1,236 | 98,600 |
| 2022/05/12 | 1,250 | 1,256 | 1,233 | 1,233 | 39,500 |
| 2022/05/11 | 1,252 | 1,259 | 1,247 | 1,247 | 39,400 |
| 2022/05/10 | 1,270 | 1,270 | 1,255 | 1,265 | 44,600 |
| 2022/05/09 | 1,284 | 1,293 | 1,277 | 1,277 | 30,400 |
| 2022/05/06 | 1,268 | 1,300 | 1,268 | 1,293 | 71,800 |
| 2022/05/02 | 1,264 | 1,275 | 1,260 | 1,268 | 49,400 |
| 2022/04/28 | 1,235 | 1,269 | 1,235 | 1,269 | 53,400 |
| 2022/04/27 | 1,232 | 1,238 | 1,228 | 1,233 | 74,800 |
| 2022/04/26 | 1,275 | 1,275 | 1,250 | 1,250 | 53,100 |
| 2022/04/25 | 1,266 | 1,283 | 1,253 | 1,269 | 79,800 |
| 2022/04/22 | 1,267 | 1,280 | 1,265 | 1,265 | 35,100 |
| 2022/04/21 | 1,278 | 1,292 | 1,278 | 1,289 | 27,500 |
| 2022/04/20 | 1,284 | 1,294 | 1,278 | 1,281 | 33,300 |
| 2022/04/19 | 1,270 | 1,281 | 1,263 | 1,280 | 27,000 |
| 2022/04/18 | 1,265 | 1,272 | 1,257 | 1,265 | 29,200 |
| 2022/04/15 | 1,264 | 1,289 | 1,264 | 1,279 | 19,000 |
| 2022/04/14 | 1,267 | 1,285 | 1,267 | 1,285 | 23,700 |
| 2022/04/13 | 1,256 | 1,272 | 1,256 | 1,270 | 36,400 |
| 2022/04/12 | 1,260 | 1,268 | 1,253 | 1,257 | 42,800 |
| 2022/04/11 | 1,277 | 1,287 | 1,262 | 1,267 | 43,300 |
| 2022/04/08 | 1,304 | 1,304 | 1,262 | 1,275 | 65,000 |
| 2022/04/07 | 1,297 | 1,301 | 1,274 | 1,295 | 75,100 |
| 2022/04/06 | 1,334 | 1,334 | 1,309 | 1,310 | 56,700 |
| 2022/04/05 | 1,340 | 1,345 | 1,330 | 1,337 | 70,000 |
| 2022/04/04 | 1,316 | 1,330 | 1,290 | 1,329 | 81,700 |
| 2022/04/01 | 1,275 | 1,299 | 1,270 | 1,291 | 70,500 |
| 2022/03/31 | 1,295 | 1,310 | 1,289 | 1,289 | 68,600 |
| 2022/03/30 | 1,321 | 1,321 | 1,278 | 1,295 | 86,500 |
| 2022/03/29 | 1,350 | 1,357 | 1,340 | 1,356 | 100,300 |
| 2022/03/28 | 1,370 | 1,370 | 1,344 | 1,352 | 69,500 |
| 2022/03/25 | 1,370 | 1,370 | 1,357 | 1,366 | 72,600 |
| 2022/03/24 | 1,368 | 1,370 | 1,341 | 1,357 | 72,900 |
| 2022/03/23 | 1,349 | 1,369 | 1,340 | 1,362 | 120,900 |
| 2022/03/22 | 1,343 | 1,349 | 1,330 | 1,341 | 92,100 |
| 2022/03/18 | 1,310 | 1,331 | 1,308 | 1,331 | 106,500 |
| 2022/03/17 | 1,316 | 1,322 | 1,304 | 1,317 | 94,700 |
| 2022/03/16 | 1,317 | 1,317 | 1,289 | 1,294 | 80,300 |
| 2022/03/15 | 1,315 | 1,324 | 1,304 | 1,307 | 82,800 |
| 2022/03/14 | 1,298 | 1,314 | 1,294 | 1,300 | 51,000 |
| 2022/03/11 | 1,269 | 1,292 | 1,268 | 1,290 | 51,600 |
| 2022/03/10 | 1,271 | 1,288 | 1,265 | 1,288 | 71,200 |
| 2022/03/09 | 1,243 | 1,263 | 1,232 | 1,243 | 81,000 |
| 2022/03/08 | 1,280 | 1,280 | 1,237 | 1,246 | 78,200 |
| 2022/03/07 | 1,295 | 1,298 | 1,271 | 1,280 | 65,300 |
| 2022/03/04 | 1,322 | 1,322 | 1,293 | 1,307 | 61,900 |
| 2022/03/03 | 1,295 | 1,322 | 1,295 | 1,311 | 59,400 |
| 2022/03/02 | 1,300 | 1,303 | 1,284 | 1,284 | 48,200 |
| 2022/03/01 | 1,330 | 1,330 | 1,305 | 1,306 | 57,900 |
| 2022/02/28 | 1,287 | 1,328 | 1,275 | 1,328 | 143,700 |
| 2022/02/25 | 1,291 | 1,293 | 1,272 | 1,279 | 59,100 |
| 2022/02/24 | 1,273 | 1,287 | 1,267 | 1,283 | 65,600 |
| 2022/02/22 | 1,290 | 1,292 | 1,275 | 1,278 | 46,400 |
| 2022/02/21 | 1,292 | 1,304 | 1,292 | 1,300 | 32,400 |
| 2022/02/18 | 1,291 | 1,312 | 1,291 | 1,302 | 42,700 |
| 2022/02/17 | 1,324 | 1,325 | 1,300 | 1,304 | 55,800 |
| 2022/02/16 | 1,318 | 1,324 | 1,311 | 1,324 | 51,300 |
| 2022/02/15 | 1,310 | 1,317 | 1,291 | 1,299 | 75,200 |
| 2022/02/14 | 1,282 | 1,296 | 1,266 | 1,296 | 71,900 |
| 2022/02/10 | 1,305 | 1,305 | 1,285 | 1,301 | 60,900 |
| 2022/02/09 | 1,286 | 1,320 | 1,278 | 1,306 | 125,900 |
| 2022/02/08 | 1,271 | 1,290 | 1,267 | 1,281 | 38,400 |
| 2022/02/07 | 1,268 | 1,278 | 1,260 | 1,263 | 72,800 |
| 2022/02/04 | 1,270 | 1,281 | 1,265 | 1,274 | 32,600 |
| 2022/02/03 | 1,280 | 1,289 | 1,273 | 1,278 | 33,100 |
| 2022/02/02 | 1,278 | 1,285 | 1,272 | 1,284 | 44,500 |
| 2022/02/01 | 1,276 | 1,280 | 1,268 | 1,268 | 23,700 |
| 2022/01/31 | 1,259 | 1,275 | 1,255 | 1,275 | 25,600 |
| 2022/01/28 | 1,260 | 1,267 | 1,253 | 1,267 | 34,700 |
| 2022/01/27 | 1,266 | 1,270 | 1,240 | 1,240 | 52,100 |
| 2022/01/26 | 1,266 | 1,272 | 1,261 | 1,262 | 32,300 |
| 2022/01/25 | 1,274 | 1,274 | 1,257 | 1,267 | 46,900 |
| 2022/01/24 | 1,257 | 1,274 | 1,256 | 1,267 | 40,300 |
| 2022/01/21 | 1,245 | 1,266 | 1,239 | 1,266 | 50,600 |
| 2022/01/20 | 1,246 | 1,265 | 1,246 | 1,253 | 45,000 |
| 2022/01/19 | 1,260 | 1,268 | 1,243 | 1,244 | 103,200 |
| 2022/01/18 | 1,284 | 1,284 | 1,264 | 1,266 | 40,100 |
| 2022/01/17 | 1,285 | 1,294 | 1,272 | 1,274 | 44,900 |
| 2022/01/14 | 1,296 | 1,296 | 1,270 | 1,285 | 56,000 |
| 2022/01/13 | 1,298 | 1,300 | 1,291 | 1,296 | 42,400 |
| 2022/01/12 | 1,288 | 1,298 | 1,285 | 1,293 | 49,800 |
| 2022/01/11 | 1,276 | 1,280 | 1,266 | 1,280 | 46,100 |
| 2022/01/07 | 1,271 | 1,279 | 1,261 | 1,266 | 39,000 |
| 2022/01/06 | 1,275 | 1,283 | 1,268 | 1,271 | 44,600 |
| 2022/01/05 | 1,289 | 1,294 | 1,279 | 1,290 | 42,500 |
| 2022/01/04 | 1,270 | 1,277 | 1,267 | 1,277 | 27,200 |