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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,893 | 1,909 | 1,893 | 1,907 | 48,200 |
| 2023/12/28 | 1,865 | 1,885 | 1,865 | 1,883 | 61,000 |
| 2023/12/27 | 1,836 | 1,865 | 1,836 | 1,865 | 58,300 |
| 2023/12/26 | 1,788 | 1,842 | 1,788 | 1,836 | 65,000 |
| 2023/12/25 | 1,846 | 1,846 | 1,791 | 1,798 | 41,500 |
| 2023/12/22 | 1,827 | 1,845 | 1,804 | 1,820 | 66,100 |
| 2023/12/21 | 1,848 | 1,869 | 1,829 | 1,829 | 60,700 |
| 2023/12/20 | 1,863 | 1,890 | 1,845 | 1,865 | 124,700 |
| 2023/12/19 | 1,849 | 1,859 | 1,828 | 1,853 | 51,900 |
| 2023/12/18 | 1,848 | 1,866 | 1,829 | 1,849 | 54,000 |
| 2023/12/15 | 1,840 | 1,874 | 1,840 | 1,857 | 105,900 |
| 2023/12/14 | 1,850 | 1,862 | 1,822 | 1,838 | 78,500 |
| 2023/12/13 | 1,831 | 1,856 | 1,825 | 1,842 | 62,800 |
| 2023/12/12 | 1,846 | 1,872 | 1,831 | 1,840 | 138,600 |
| 2023/12/11 | 1,790 | 1,834 | 1,780 | 1,832 | 193,700 |
| 2023/12/08 | 1,740 | 1,762 | 1,737 | 1,755 | 212,100 |
| 2023/12/07 | 1,765 | 1,770 | 1,744 | 1,759 | 92,900 |
| 2023/12/06 | 1,774 | 1,793 | 1,773 | 1,785 | 94,200 |
| 2023/12/05 | 1,790 | 1,814 | 1,788 | 1,794 | 62,500 |
| 2023/12/04 | 1,842 | 1,848 | 1,811 | 1,815 | 91,800 |
| 2023/12/01 | 1,873 | 1,897 | 1,844 | 1,845 | 84,300 |
| 2023/11/30 | 1,865 | 1,883 | 1,843 | 1,872 | 123,900 |
| 2023/11/29 | 1,909 | 1,909 | 1,855 | 1,873 | 75,200 |
| 2023/11/28 | 1,928 | 1,935 | 1,906 | 1,919 | 41,700 |
| 2023/11/27 | 1,963 | 1,974 | 1,931 | 1,938 | 68,800 |
| 2023/11/24 | 1,904 | 1,944 | 1,904 | 1,944 | 79,300 |
| 2023/11/22 | 1,857 | 1,913 | 1,851 | 1,898 | 83,400 |
| 2023/11/21 | 1,934 | 1,940 | 1,881 | 1,890 | 95,100 |
| 2023/11/20 | 2,019 | 2,025 | 1,945 | 1,945 | 96,400 |
| 2023/11/17 | 1,964 | 2,009 | 1,964 | 2,009 | 131,800 |
| 2023/11/16 | 2,000 | 2,007 | 1,955 | 1,974 | 84,900 |
| 2023/11/15 | 1,990 | 2,012 | 1,974 | 1,989 | 174,800 |
| 2023/11/14 | 1,990 | 1,990 | 1,945 | 1,976 | 103,900 |
| 2023/11/13 | 2,000 | 2,039 | 1,974 | 1,976 | 157,500 |
| 2023/11/10 | 1,954 | 2,024 | 1,943 | 2,018 | 209,700 |
| 2023/11/09 | 1,905 | 1,942 | 1,893 | 1,938 | 110,100 |
| 2023/11/08 | 1,987 | 1,996 | 1,892 | 1,903 | 175,100 |
| 2023/11/07 | 2,024 | 2,052 | 2,000 | 2,008 | 111,800 |
| 2023/11/06 | 2,062 | 2,066 | 2,020 | 2,024 | 185,900 |
| 2023/11/02 | 2,117 | 2,117 | 2,030 | 2,059 | 240,300 |
| 2023/11/01 | 2,133 | 2,136 | 2,060 | 2,067 | 182,800 |
| 2023/10/31 | 2,055 | 2,111 | 2,050 | 2,109 | 206,500 |
| 2023/10/30 | 2,034 | 2,048 | 2,008 | 2,023 | 442,700 |
| 2023/10/27 | 1,961 | 2,022 | 1,953 | 2,021 | 185,700 |
| 2023/10/26 | 1,954 | 1,991 | 1,928 | 1,939 | 155,700 |
| 2023/10/25 | 1,929 | 1,961 | 1,914 | 1,947 | 131,800 |
| 2023/10/24 | 1,905 | 1,917 | 1,849 | 1,905 | 139,600 |
| 2023/10/23 | 1,921 | 1,946 | 1,905 | 1,905 | 120,900 |
| 2023/10/20 | 1,879 | 1,923 | 1,879 | 1,907 | 141,100 |
| 2023/10/19 | 1,845 | 1,887 | 1,829 | 1,879 | 161,700 |
| 2023/10/18 | 1,828 | 1,845 | 1,822 | 1,845 | 100,000 |
| 2023/10/17 | 1,820 | 1,829 | 1,804 | 1,810 | 67,600 |
| 2023/10/16 | 1,803 | 1,826 | 1,791 | 1,803 | 79,100 |
| 2023/10/13 | 1,826 | 1,833 | 1,814 | 1,818 | 76,200 |
| 2023/10/12 | 1,810 | 1,830 | 1,792 | 1,826 | 84,200 |
| 2023/10/11 | 1,820 | 1,821 | 1,791 | 1,798 | 161,700 |
| 2023/10/10 | 1,795 | 1,803 | 1,772 | 1,803 | 183,600 |
| 2023/10/06 | 1,728 | 1,783 | 1,726 | 1,761 | 124,600 |
| 2023/10/05 | 1,686 | 1,719 | 1,674 | 1,707 | 104,900 |
| 2023/10/04 | 1,680 | 1,716 | 1,658 | 1,669 | 245,500 |
| 2023/10/03 | 1,715 | 1,729 | 1,701 | 1,710 | 124,400 |
| 2023/10/02 | 1,670 | 1,732 | 1,670 | 1,701 | 131,000 |
| 2023/09/29 | 1,734 | 1,734 | 1,669 | 1,680 | 85,800 |
| 2023/09/28 | 1,735 | 1,763 | 1,722 | 1,734 | 88,100 |
| 2023/09/27 | 1,754 | 1,754 | 1,713 | 1,747 | 96,500 |
| 2023/09/26 | 1,770 | 1,770 | 1,754 | 1,754 | 47,800 |
| 2023/09/25 | 1,781 | 1,781 | 1,764 | 1,770 | 70,600 |
| 2023/09/22 | 1,744 | 1,767 | 1,731 | 1,757 | 74,300 |
| 2023/09/21 | 1,774 | 1,799 | 1,767 | 1,772 | 75,100 |
| 2023/09/20 | 1,813 | 1,825 | 1,787 | 1,787 | 77,600 |
| 2023/09/19 | 1,803 | 1,813 | 1,796 | 1,813 | 86,100 |
| 2023/09/15 | 1,783 | 1,801 | 1,774 | 1,791 | 93,400 |
| 2023/09/14 | 1,774 | 1,783 | 1,760 | 1,778 | 67,300 |
| 2023/09/13 | 1,815 | 1,815 | 1,771 | 1,773 | 84,000 |
| 2023/09/12 | 1,827 | 1,844 | 1,816 | 1,820 | 68,300 |
| 2023/09/11 | 1,835 | 1,840 | 1,811 | 1,823 | 74,700 |
| 2023/09/08 | 1,829 | 1,836 | 1,812 | 1,815 | 96,400 |
| 2023/09/07 | 1,829 | 1,835 | 1,824 | 1,829 | 69,900 |
| 2023/09/06 | 1,794 | 1,831 | 1,794 | 1,829 | 95,700 |
| 2023/09/05 | 1,788 | 1,790 | 1,775 | 1,789 | 83,500 |
| 2023/09/04 | 1,766 | 1,790 | 1,760 | 1,788 | 79,900 |
| 2023/09/01 | 1,761 | 1,772 | 1,761 | 1,766 | 69,000 |
| 2023/08/31 | 1,791 | 1,808 | 1,771 | 1,774 | 118,500 |
| 2023/08/30 | 1,770 | 1,771 | 1,749 | 1,751 | 56,600 |
| 2023/08/29 | 1,748 | 1,760 | 1,739 | 1,758 | 42,200 |
| 2023/08/28 | 1,717 | 1,749 | 1,717 | 1,748 | 35,200 |
| 2023/08/25 | 1,727 | 1,732 | 1,712 | 1,717 | 45,200 |
| 2023/08/24 | 1,765 | 1,765 | 1,738 | 1,747 | 55,700 |
| 2023/08/23 | 1,753 | 1,770 | 1,751 | 1,760 | 75,200 |
| 2023/08/22 | 1,703 | 1,750 | 1,701 | 1,750 | 113,100 |
| 2023/08/21 | 1,670 | 1,708 | 1,670 | 1,693 | 84,900 |
| 2023/08/18 | 1,670 | 1,675 | 1,657 | 1,670 | 52,200 |
| 2023/08/17 | 1,662 | 1,672 | 1,653 | 1,669 | 61,300 |
| 2023/08/16 | 1,696 | 1,696 | 1,678 | 1,679 | 67,700 |
| 2023/08/15 | 1,676 | 1,707 | 1,665 | 1,704 | 55,300 |
| 2023/08/14 | 1,682 | 1,689 | 1,675 | 1,684 | 72,000 |
| 2023/08/10 | 1,686 | 1,709 | 1,667 | 1,676 | 138,500 |
| 2023/08/09 | 1,640 | 1,652 | 1,635 | 1,646 | 84,600 |
| 2023/08/08 | 1,634 | 1,647 | 1,629 | 1,646 | 61,500 |
| 2023/08/07 | 1,615 | 1,626 | 1,610 | 1,623 | 69,300 |
| 2023/08/04 | 1,617 | 1,632 | 1,616 | 1,623 | 41,200 |
| 2023/08/03 | 1,605 | 1,622 | 1,599 | 1,614 | 82,300 |
| 2023/08/02 | 1,612 | 1,636 | 1,610 | 1,628 | 48,200 |
| 2023/08/01 | 1,630 | 1,636 | 1,608 | 1,633 | 59,800 |
| 2023/07/31 | 1,664 | 1,665 | 1,630 | 1,631 | 73,000 |
| 2023/07/28 | 1,629 | 1,645 | 1,619 | 1,641 | 73,600 |
| 2023/07/27 | 1,643 | 1,649 | 1,637 | 1,648 | 50,700 |
| 2023/07/26 | 1,648 | 1,653 | 1,636 | 1,650 | 42,500 |
| 2023/07/25 | 1,648 | 1,658 | 1,640 | 1,648 | 109,200 |
| 2023/07/24 | 1,592 | 1,622 | 1,592 | 1,619 | 94,600 |
| 2023/07/21 | 1,566 | 1,577 | 1,557 | 1,575 | 39,800 |
| 2023/07/20 | 1,566 | 1,575 | 1,560 | 1,566 | 45,200 |
| 2023/07/19 | 1,541 | 1,566 | 1,541 | 1,566 | 68,300 |
| 2023/07/18 | 1,506 | 1,530 | 1,506 | 1,528 | 40,700 |
| 2023/07/14 | 1,532 | 1,532 | 1,503 | 1,516 | 46,100 |
| 2023/07/13 | 1,519 | 1,535 | 1,510 | 1,517 | 29,400 |
| 2023/07/12 | 1,549 | 1,550 | 1,525 | 1,527 | 39,900 |
| 2023/07/11 | 1,529 | 1,546 | 1,524 | 1,528 | 45,800 |
| 2023/07/10 | 1,539 | 1,548 | 1,525 | 1,529 | 80,400 |
| 2023/07/07 | 1,530 | 1,534 | 1,513 | 1,522 | 52,800 |
| 2023/07/06 | 1,549 | 1,556 | 1,539 | 1,549 | 38,100 |
| 2023/07/05 | 1,550 | 1,568 | 1,543 | 1,559 | 47,000 |
| 2023/07/04 | 1,562 | 1,575 | 1,556 | 1,565 | 54,000 |
| 2023/07/03 | 1,578 | 1,592 | 1,578 | 1,581 | 49,400 |
| 2023/06/30 | 1,585 | 1,593 | 1,558 | 1,568 | 81,800 |
| 2023/06/29 | 1,580 | 1,600 | 1,575 | 1,578 | 81,000 |
| 2023/06/28 | 1,550 | 1,575 | 1,545 | 1,575 | 79,400 |
| 2023/06/27 | 1,512 | 1,537 | 1,512 | 1,530 | 39,700 |
| 2023/06/26 | 1,513 | 1,525 | 1,496 | 1,520 | 49,700 |
| 2023/06/23 | 1,540 | 1,543 | 1,506 | 1,515 | 44,200 |
| 2023/06/22 | 1,537 | 1,549 | 1,534 | 1,539 | 47,500 |
| 2023/06/21 | 1,520 | 1,545 | 1,519 | 1,535 | 54,200 |
| 2023/06/20 | 1,544 | 1,548 | 1,526 | 1,533 | 46,500 |
| 2023/06/19 | 1,565 | 1,566 | 1,535 | 1,548 | 66,200 |
| 2023/06/16 | 1,543 | 1,551 | 1,535 | 1,547 | 110,100 |
| 2023/06/15 | 1,553 | 1,566 | 1,544 | 1,552 | 56,400 |
| 2023/06/14 | 1,558 | 1,573 | 1,555 | 1,562 | 59,500 |
| 2023/06/13 | 1,560 | 1,568 | 1,537 | 1,560 | 79,600 |
| 2023/06/12 | 1,568 | 1,573 | 1,537 | 1,547 | 90,300 |
| 2023/06/09 | 1,510 | 1,558 | 1,510 | 1,555 | 165,700 |
| 2023/06/08 | 1,509 | 1,523 | 1,499 | 1,510 | 85,800 |
| 2023/06/07 | 1,528 | 1,530 | 1,498 | 1,506 | 119,800 |
| 2023/06/06 | 1,470 | 1,507 | 1,470 | 1,507 | 90,900 |
| 2023/06/05 | 1,488 | 1,497 | 1,476 | 1,482 | 85,000 |
| 2023/06/02 | 1,440 | 1,469 | 1,440 | 1,465 | 102,600 |
| 2023/06/01 | 1,416 | 1,442 | 1,415 | 1,439 | 84,100 |
| 2023/05/31 | 1,435 | 1,442 | 1,416 | 1,416 | 194,600 |
| 2023/05/30 | 1,430 | 1,458 | 1,422 | 1,435 | 252,900 |
| 2023/05/29 | 1,382 | 1,394 | 1,382 | 1,388 | 30,300 |
| 2023/05/26 | 1,393 | 1,395 | 1,374 | 1,375 | 50,300 |
| 2023/05/25 | 1,387 | 1,404 | 1,381 | 1,399 | 74,400 |
| 2023/05/24 | 1,382 | 1,392 | 1,381 | 1,389 | 30,600 |
| 2023/05/23 | 1,402 | 1,405 | 1,380 | 1,387 | 37,500 |
| 2023/05/22 | 1,375 | 1,403 | 1,375 | 1,402 | 51,600 |
| 2023/05/19 | 1,392 | 1,395 | 1,382 | 1,386 | 27,000 |
| 2023/05/18 | 1,383 | 1,396 | 1,381 | 1,394 | 44,100 |
| 2023/05/17 | 1,392 | 1,392 | 1,378 | 1,385 | 40,300 |
| 2023/05/16 | 1,399 | 1,405 | 1,388 | 1,393 | 67,500 |
| 2023/05/15 | 1,350 | 1,392 | 1,350 | 1,390 | 118,900 |
| 2023/05/12 | 1,325 | 1,328 | 1,312 | 1,328 | 43,900 |
| 2023/05/11 | 1,342 | 1,343 | 1,326 | 1,328 | 21,100 |
| 2023/05/10 | 1,375 | 1,375 | 1,347 | 1,351 | 25,500 |
| 2023/05/09 | 1,357 | 1,369 | 1,355 | 1,368 | 29,400 |
| 2023/05/08 | 1,350 | 1,357 | 1,346 | 1,354 | 32,000 |
| 2023/05/02 | 1,351 | 1,354 | 1,333 | 1,346 | 35,400 |
| 2023/05/01 | 1,349 | 1,354 | 1,346 | 1,351 | 44,900 |
| 2023/04/28 | 1,333 | 1,342 | 1,328 | 1,340 | 43,500 |
| 2023/04/27 | 1,318 | 1,328 | 1,316 | 1,323 | 49,000 |
| 2023/04/26 | 1,315 | 1,331 | 1,311 | 1,326 | 59,500 |
| 2023/04/25 | 1,329 | 1,336 | 1,320 | 1,322 | 50,200 |
| 2023/04/24 | 1,320 | 1,323 | 1,311 | 1,319 | 23,300 |
| 2023/04/21 | 1,308 | 1,323 | 1,304 | 1,314 | 25,800 |
| 2023/04/20 | 1,301 | 1,312 | 1,299 | 1,310 | 31,800 |
| 2023/04/19 | 1,316 | 1,318 | 1,299 | 1,312 | 54,800 |
| 2023/04/18 | 1,318 | 1,324 | 1,310 | 1,314 | 28,600 |
| 2023/04/17 | 1,318 | 1,320 | 1,310 | 1,318 | 25,300 |
| 2023/04/14 | 1,303 | 1,318 | 1,303 | 1,316 | 41,600 |
| 2023/04/13 | 1,300 | 1,311 | 1,298 | 1,307 | 45,300 |
| 2023/04/12 | 1,283 | 1,307 | 1,283 | 1,307 | 61,900 |
| 2023/04/11 | 1,273 | 1,282 | 1,268 | 1,279 | 33,600 |
| 2023/04/10 | 1,272 | 1,273 | 1,262 | 1,268 | 26,500 |
| 2023/04/07 | 1,260 | 1,267 | 1,257 | 1,259 | 30,900 |
| 2023/04/06 | 1,271 | 1,277 | 1,257 | 1,258 | 97,900 |
| 2023/04/05 | 1,288 | 1,298 | 1,279 | 1,286 | 130,500 |
| 2023/04/04 | 1,298 | 1,307 | 1,287 | 1,305 | 72,900 |
| 2023/04/03 | 1,281 | 1,291 | 1,276 | 1,291 | 54,400 |
| 2023/03/31 | 1,275 | 1,283 | 1,272 | 1,277 | 66,400 |
| 2023/03/30 | 1,269 | 1,269 | 1,255 | 1,268 | 84,500 |
| 2023/03/29 | 1,290 | 1,308 | 1,287 | 1,304 | 172,200 |
| 2023/03/28 | 1,290 | 1,293 | 1,279 | 1,283 | 59,900 |
| 2023/03/27 | 1,295 | 1,295 | 1,280 | 1,283 | 60,900 |
| 2023/03/24 | 1,276 | 1,287 | 1,273 | 1,284 | 43,300 |
| 2023/03/23 | 1,272 | 1,284 | 1,267 | 1,283 | 44,400 |
| 2023/03/22 | 1,285 | 1,294 | 1,277 | 1,277 | 46,700 |
| 2023/03/20 | 1,275 | 1,287 | 1,267 | 1,270 | 58,800 |
| 2023/03/17 | 1,295 | 1,296 | 1,276 | 1,284 | 207,600 |
| 2023/03/16 | 1,290 | 1,290 | 1,269 | 1,281 | 84,900 |
| 2023/03/15 | 1,306 | 1,320 | 1,306 | 1,314 | 46,400 |
| 2023/03/14 | 1,323 | 1,325 | 1,292 | 1,299 | 90,600 |
| 2023/03/13 | 1,344 | 1,354 | 1,329 | 1,340 | 64,000 |
| 2023/03/10 | 1,377 | 1,385 | 1,366 | 1,369 | 104,900 |
| 2023/03/09 | 1,400 | 1,402 | 1,389 | 1,392 | 53,300 |
| 2023/03/08 | 1,390 | 1,405 | 1,390 | 1,396 | 48,000 |
| 2023/03/07 | 1,410 | 1,414 | 1,399 | 1,401 | 50,200 |
| 2023/03/06 | 1,408 | 1,423 | 1,398 | 1,414 | 52,800 |
| 2023/03/03 | 1,390 | 1,405 | 1,383 | 1,400 | 49,700 |
| 2023/03/02 | 1,403 | 1,412 | 1,390 | 1,395 | 35,900 |
| 2023/03/01 | 1,384 | 1,407 | 1,384 | 1,399 | 42,600 |
| 2023/02/28 | 1,429 | 1,433 | 1,388 | 1,388 | 94,600 |
| 2023/02/27 | 1,422 | 1,429 | 1,421 | 1,429 | 39,500 |
| 2023/02/24 | 1,408 | 1,421 | 1,398 | 1,411 | 60,000 |
| 2023/02/22 | 1,401 | 1,408 | 1,392 | 1,408 | 47,100 |
| 2023/02/21 | 1,381 | 1,413 | 1,380 | 1,413 | 76,000 |
| 2023/02/20 | 1,373 | 1,385 | 1,369 | 1,378 | 19,400 |
| 2023/02/17 | 1,370 | 1,388 | 1,368 | 1,369 | 26,900 |
| 2023/02/16 | 1,389 | 1,390 | 1,371 | 1,388 | 58,100 |
| 2023/02/15 | 1,391 | 1,392 | 1,374 | 1,375 | 49,400 |
| 2023/02/14 | 1,365 | 1,392 | 1,362 | 1,391 | 74,100 |
| 2023/02/13 | 1,350 | 1,361 | 1,340 | 1,356 | 58,200 |
| 2023/02/10 | 1,318 | 1,359 | 1,318 | 1,354 | 107,400 |
| 2023/02/09 | 1,320 | 1,326 | 1,317 | 1,320 | 34,600 |
| 2023/02/08 | 1,319 | 1,319 | 1,309 | 1,315 | 32,700 |
| 2023/02/07 | 1,322 | 1,324 | 1,315 | 1,320 | 20,200 |
| 2023/02/06 | 1,320 | 1,320 | 1,304 | 1,320 | 32,200 |
| 2023/02/03 | 1,312 | 1,312 | 1,292 | 1,300 | 51,200 |
| 2023/02/02 | 1,321 | 1,321 | 1,310 | 1,312 | 40,100 |
| 2023/02/01 | 1,330 | 1,332 | 1,314 | 1,315 | 28,200 |
| 2023/01/31 | 1,310 | 1,324 | 1,308 | 1,321 | 42,500 |
| 2023/01/30 | 1,325 | 1,325 | 1,303 | 1,307 | 70,800 |
| 2023/01/27 | 1,320 | 1,324 | 1,317 | 1,322 | 33,100 |
| 2023/01/26 | 1,315 | 1,319 | 1,312 | 1,316 | 21,500 |
| 2023/01/25 | 1,313 | 1,323 | 1,308 | 1,319 | 58,900 |
| 2023/01/24 | 1,300 | 1,317 | 1,297 | 1,313 | 48,200 |
| 2023/01/23 | 1,289 | 1,294 | 1,284 | 1,292 | 28,900 |
| 2023/01/20 | 1,274 | 1,287 | 1,274 | 1,285 | 24,600 |
| 2023/01/19 | 1,270 | 1,276 | 1,270 | 1,274 | 35,500 |
| 2023/01/18 | 1,272 | 1,286 | 1,268 | 1,283 | 43,900 |
| 2023/01/17 | 1,259 | 1,270 | 1,254 | 1,270 | 25,300 |
| 2023/01/16 | 1,259 | 1,265 | 1,257 | 1,258 | 44,900 |
| 2023/01/13 | 1,259 | 1,274 | 1,258 | 1,270 | 45,900 |
| 2023/01/12 | 1,257 | 1,265 | 1,257 | 1,265 | 26,800 |
| 2023/01/11 | 1,261 | 1,264 | 1,257 | 1,260 | 37,500 |
| 2023/01/10 | 1,263 | 1,266 | 1,251 | 1,252 | 43,200 |
| 2023/01/06 | 1,241 | 1,251 | 1,236 | 1,250 | 51,900 |
| 2023/01/05 | 1,246 | 1,253 | 1,238 | 1,244 | 65,800 |
| 2023/01/04 | 1,260 | 1,260 | 1,246 | 1,246 | 57,600 |