5801 古河電気工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 2,390 | 2,438 | 2,381 | 2,426 | 429,300 | 2,426 |
2023-03-29 | 2,403 | 2,432 | 2,403 | 2,431 | 390,300 | 2,431 |
2023-03-28 | 2,396 | 2,407 | 2,379 | 2,388 | 245,800 | 2,388 |
2023-03-27 | 2,386 | 2,405 | 2,383 | 2,384 | 333,600 | 2,384 |
2023-03-24 | 2,351 | 2,363 | 2,347 | 2,363 | 211,900 | 2,363 |
2023-03-23 | 2,316 | 2,354 | 2,304 | 2,354 | 209,800 | 2,354 |
2023-03-22 | 2,345 | 2,346 | 2,322 | 2,325 | 183,200 | 2,325 |
2023-03-20 | 2,305 | 2,334 | 2,295 | 2,298 | 408,800 | 2,298 |
2023-03-17 | 2,364 | 2,369 | 2,320 | 2,333 | 465,500 | 2,333 |
2023-03-16 | 2,311 | 2,350 | 2,289 | 2,342 | 357,500 | 2,342 |
2023-03-15 | 2,363 | 2,389 | 2,358 | 2,374 | 322,400 | 2,374 |
2023-03-14 | 2,371 | 2,371 | 2,296 | 2,327 | 520,800 | 2,327 |
2023-03-13 | 2,450 | 2,456 | 2,395 | 2,421 | 471,600 | 2,421 |
2023-03-10 | 2,467 | 2,512 | 2,467 | 2,490 | 346,300 | 2,490 |
2023-03-09 | 2,515 | 2,515 | 2,494 | 2,502 | 348,300 | 2,502 |
2023-03-08 | 2,476 | 2,515 | 2,467 | 2,508 | 419,800 | 2,508 |
2023-03-07 | 2,451 | 2,502 | 2,450 | 2,491 | 561,600 | 2,491 |
2023-03-06 | 2,421 | 2,451 | 2,421 | 2,448 | 464,900 | 2,448 |
2023-03-03 | 2,405 | 2,438 | 2,402 | 2,423 | 525,900 | 2,423 |
2023-03-02 | 2,429 | 2,435 | 2,403 | 2,403 | 292,400 | 2,403 |
2023-03-01 | 2,377 | 2,425 | 2,377 | 2,413 | 429,400 | 2,413 |
2023-02-28 | 2,403 | 2,407 | 2,375 | 2,381 | 308,100 | 2,381 |
2023-02-27 | 2,378 | 2,387 | 2,371 | 2,382 | 237,900 | 2,382 |
2023-02-24 | 2,382 | 2,404 | 2,376 | 2,387 | 348,600 | 2,387 |
2023-02-22 | 2,418 | 2,427 | 2,355 | 2,365 | 524,200 | 2,365 |
2023-02-21 | 2,425 | 2,443 | 2,413 | 2,439 | 289,600 | 2,439 |
2023-02-20 | 2,407 | 2,428 | 2,407 | 2,427 | 293,500 | 2,427 |
2023-02-17 | 2,370 | 2,399 | 2,365 | 2,399 | 310,800 | 2,399 |
2023-02-16 | 2,352 | 2,378 | 2,346 | 2,377 | 358,500 | 2,377 |
2023-02-15 | 2,362 | 2,368 | 2,330 | 2,335 | 175,900 | 2,335 |
2023-02-14 | 2,345 | 2,355 | 2,330 | 2,341 | 336,000 | 2,341 |
2023-02-13 | 2,340 | 2,343 | 2,301 | 2,311 | 355,100 | 2,311 |
2023-02-10 | 2,358 | 2,361 | 2,340 | 2,347 | 395,300 | 2,347 |
2023-02-09 | 2,363 | 2,371 | 2,319 | 2,355 | 583,400 | 2,355 |
2023-02-08 | 2,295 | 2,385 | 2,263 | 2,372 | 1,505,100 | 2,372 |
2023-02-07 | 2,499 | 2,499 | 2,466 | 2,482 | 341,100 | 2,482 |
2023-02-06 | 2,501 | 2,516 | 2,481 | 2,483 | 242,200 | 2,483 |
2023-02-03 | 2,460 | 2,478 | 2,451 | 2,467 | 230,700 | 2,467 |
2023-02-02 | 2,513 | 2,513 | 2,455 | 2,469 | 267,500 | 2,469 |
2023-02-01 | 2,521 | 2,546 | 2,505 | 2,512 | 305,800 | 2,512 |
2023-01-31 | 2,497 | 2,519 | 2,490 | 2,511 | 285,900 | 2,511 |
2023-01-30 | 2,478 | 2,491 | 2,471 | 2,482 | 156,600 | 2,482 |
2023-01-27 | 2,487 | 2,495 | 2,479 | 2,485 | 151,400 | 2,485 |
2023-01-26 | 2,476 | 2,489 | 2,474 | 2,487 | 112,600 | 2,487 |
2023-01-25 | 2,447 | 2,486 | 2,443 | 2,473 | 245,300 | 2,473 |
2023-01-24 | 2,426 | 2,454 | 2,426 | 2,443 | 232,800 | 2,443 |
2023-01-23 | 2,408 | 2,418 | 2,386 | 2,412 | 247,300 | 2,412 |
2023-01-20 | 2,375 | 2,388 | 2,368 | 2,384 | 229,800 | 2,384 |
2023-01-19 | 2,395 | 2,401 | 2,370 | 2,375 | 267,900 | 2,375 |
2023-01-18 | 2,376 | 2,440 | 2,358 | 2,419 | 256,600 | 2,419 |
2023-01-17 | 2,358 | 2,390 | 2,358 | 2,377 | 196,400 | 2,377 |
2023-01-16 | 2,392 | 2,392 | 2,352 | 2,359 | 269,600 | 2,359 |
2023-01-13 | 2,401 | 2,418 | 2,381 | 2,391 | 355,500 | 2,391 |
2023-01-12 | 2,433 | 2,446 | 2,420 | 2,420 | 169,900 | 2,420 |
2023-01-11 | 2,433 | 2,442 | 2,422 | 2,439 | 172,600 | 2,439 |
2023-01-10 | 2,411 | 2,420 | 2,403 | 2,414 | 334,400 | 2,414 |
2023-01-06 | 2,414 | 2,434 | 2,412 | 2,417 | 166,500 | 2,417 |
2023-01-05 | 2,433 | 2,433 | 2,400 | 2,426 | 312,000 | 2,426 |
2023-01-04 | 2,462 | 2,463 | 2,420 | 2,437 | 237,700 | 2,437 |
分割・併合履歴 : [2016-09-28]1株→0.1株