5801 古河電気工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,710 | 3,796 | 3,690 | 3,724 | 542,000 | 3,724 |
| 2024-07-25 | 3,699 | 3,769 | 3,681 | 3,702 | 895,300 | 3,702 |
| 2024-07-24 | 3,850 | 3,879 | 3,806 | 3,830 | 672,300 | 3,830 |
| 2024-07-23 | 3,899 | 3,912 | 3,857 | 3,890 | 562,600 | 3,890 |
| 2024-07-22 | 3,961 | 4,014 | 3,842 | 3,843 | 792,500 | 3,843 |
| 2024-07-19 | 3,900 | 3,969 | 3,839 | 3,961 | 784,600 | 3,961 |
| 2024-07-18 | 4,079 | 4,102 | 3,926 | 3,926 | 1,092,300 | 3,926 |
| 2024-07-17 | 4,130 | 4,224 | 4,110 | 4,199 | 662,000 | 4,199 |
| 2024-07-16 | 4,088 | 4,133 | 4,075 | 4,080 | 597,900 | 4,080 |
| 2024-07-12 | 4,165 | 4,200 | 4,098 | 4,132 | 806,700 | 4,132 |
| 2024-07-11 | 4,277 | 4,370 | 4,198 | 4,252 | 1,311,700 | 4,252 |
| 2024-07-10 | 4,089 | 4,230 | 4,066 | 4,230 | 1,362,400 | 4,230 |
| 2024-07-09 | 4,050 | 4,134 | 4,029 | 4,081 | 1,667,700 | 4,081 |
| 2024-07-08 | 3,980 | 3,981 | 3,850 | 3,911 | 713,100 | 3,911 |
| 2024-07-05 | 4,124 | 4,135 | 3,986 | 3,990 | 987,400 | 3,990 |
| 2024-07-04 | 4,102 | 4,133 | 4,057 | 4,122 | 458,600 | 4,122 |
| 2024-07-03 | 4,068 | 4,089 | 3,995 | 4,082 | 470,000 | 4,082 |
| 2024-07-02 | 4,045 | 4,067 | 3,995 | 4,062 | 628,800 | 4,062 |
| 2024-07-01 | 4,113 | 4,153 | 4,061 | 4,065 | 444,300 | 4,065 |
| 2024-06-28 | 4,088 | 4,112 | 4,061 | 4,074 | 507,700 | 4,074 |
| 2024-06-27 | 4,075 | 4,105 | 4,031 | 4,056 | 658,600 | 4,056 |
| 2024-06-26 | 4,056 | 4,167 | 4,056 | 4,103 | 685,300 | 4,103 |
| 2024-06-25 | 4,046 | 4,117 | 4,035 | 4,055 | 692,800 | 4,055 |
| 2024-06-24 | 3,952 | 4,039 | 3,951 | 4,029 | 696,700 | 4,029 |
| 2024-06-21 | 4,061 | 4,094 | 3,940 | 3,949 | 1,132,300 | 3,949 |
| 2024-06-20 | 4,062 | 4,107 | 4,002 | 4,079 | 888,200 | 4,079 |
| 2024-06-19 | 4,108 | 4,159 | 4,035 | 4,129 | 805,200 | 4,129 |
| 2024-06-18 | 4,220 | 4,240 | 4,082 | 4,114 | 920,800 | 4,114 |
| 2024-06-17 | 4,273 | 4,288 | 4,165 | 4,183 | 1,159,500 | 4,183 |
| 2024-06-14 | 4,190 | 4,370 | 4,190 | 4,339 | 975,300 | 4,339 |
| 2024-06-13 | 4,261 | 4,276 | 4,187 | 4,197 | 592,600 | 4,197 |
| 2024-06-12 | 4,300 | 4,319 | 4,237 | 4,247 | 684,200 | 4,247 |
| 2024-06-11 | 4,373 | 4,409 | 4,270 | 4,291 | 1,462,000 | 4,291 |
| 2024-06-10 | 4,053 | 4,200 | 4,053 | 4,163 | 1,070,300 | 4,163 |
| 2024-06-07 | 4,037 | 4,110 | 3,998 | 4,040 | 745,100 | 4,040 |
| 2024-06-06 | 4,250 | 4,253 | 4,077 | 4,078 | 900,400 | 4,078 |
| 2024-06-05 | 4,176 | 4,229 | 4,092 | 4,097 | 1,318,900 | 4,097 |
| 2024-06-04 | 4,296 | 4,325 | 4,176 | 4,195 | 1,901,300 | 4,195 |
| 2024-06-03 | 4,235 | 4,237 | 4,007 | 4,046 | 1,523,800 | 4,046 |
| 2024-05-31 | 4,212 | 4,240 | 4,168 | 4,233 | 979,800 | 4,233 |
| 2024-05-30 | 4,161 | 4,238 | 4,130 | 4,223 | 967,500 | 4,223 |
| 2024-05-29 | 4,360 | 4,415 | 4,265 | 4,269 | 1,360,000 | 4,269 |
| 2024-05-28 | 4,047 | 4,419 | 4,045 | 4,360 | 3,873,400 | 4,360 |
| 2024-05-27 | 3,824 | 3,999 | 3,809 | 3,997 | 1,061,200 | 3,997 |
| 2024-05-24 | 3,745 | 3,776 | 3,688 | 3,761 | 1,014,300 | 3,761 |
| 2024-05-23 | 3,881 | 3,881 | 3,768 | 3,809 | 927,700 | 3,809 |
| 2024-05-22 | 3,965 | 3,965 | 3,863 | 3,883 | 710,100 | 3,883 |
| 2024-05-21 | 3,922 | 4,003 | 3,872 | 3,938 | 727,000 | 3,938 |
| 2024-05-20 | 3,922 | 3,985 | 3,885 | 3,911 | 683,100 | 3,911 |
| 2024-05-17 | 3,926 | 3,972 | 3,855 | 3,881 | 826,400 | 3,881 |
| 2024-05-16 | 3,972 | 3,994 | 3,827 | 3,956 | 1,601,600 | 3,956 |
| 2024-05-15 | 4,050 | 4,122 | 3,955 | 3,992 | 1,545,500 | 3,992 |
| 2024-05-14 | 3,863 | 4,109 | 3,863 | 4,092 | 4,117,400 | 4,092 |
| 2024-05-13 | 3,476 | 3,489 | 3,415 | 3,449 | 955,500 | 3,449 |
| 2024-05-10 | 3,518 | 3,565 | 3,493 | 3,532 | 636,000 | 3,532 |
| 2024-05-09 | 3,520 | 3,558 | 3,488 | 3,503 | 546,700 | 3,503 |
| 2024-05-08 | 3,520 | 3,549 | 3,448 | 3,525 | 583,400 | 3,525 |
| 2024-05-07 | 3,501 | 3,550 | 3,492 | 3,544 | 718,600 | 3,544 |
| 2024-05-02 | 3,366 | 3,459 | 3,358 | 3,447 | 550,200 | 3,447 |
| 2024-05-01 | 3,317 | 3,409 | 3,301 | 3,399 | 819,700 | 3,399 |
| 2024-04-30 | 3,390 | 3,432 | 3,355 | 3,387 | 702,300 | 3,387 |
| 2024-04-26 | 3,299 | 3,349 | 3,272 | 3,338 | 597,200 | 3,338 |
| 2024-04-25 | 3,350 | 3,360 | 3,299 | 3,300 | 338,900 | 3,300 |
| 2024-04-24 | 3,345 | 3,384 | 3,323 | 3,367 | 745,200 | 3,367 |
| 2024-04-23 | 3,332 | 3,355 | 3,272 | 3,318 | 624,200 | 3,318 |
| 2024-04-22 | 3,373 | 3,398 | 3,273 | 3,316 | 1,046,700 | 3,316 |
| 2024-04-19 | 3,400 | 3,415 | 3,301 | 3,348 | 858,900 | 3,348 |
| 2024-04-18 | 3,357 | 3,484 | 3,321 | 3,447 | 753,200 | 3,447 |
| 2024-04-17 | 3,381 | 3,391 | 3,276 | 3,367 | 923,200 | 3,367 |
| 2024-04-16 | 3,495 | 3,535 | 3,364 | 3,369 | 994,600 | 3,369 |
| 2024-04-15 | 3,410 | 3,512 | 3,395 | 3,500 | 842,000 | 3,500 |
| 2024-04-12 | 3,423 | 3,455 | 3,385 | 3,449 | 756,000 | 3,449 |
| 2024-04-11 | 3,322 | 3,407 | 3,284 | 3,388 | 1,365,300 | 3,388 |
| 2024-04-10 | 3,345 | 3,388 | 3,316 | 3,355 | 900,100 | 3,355 |
| 2024-04-09 | 3,216 | 3,330 | 3,208 | 3,325 | 885,100 | 3,325 |
| 2024-04-08 | 3,166 | 3,222 | 3,148 | 3,216 | 663,000 | 3,216 |
| 2024-04-05 | 3,101 | 3,117 | 3,064 | 3,097 | 551,400 | 3,097 |
| 2024-04-04 | 3,118 | 3,179 | 3,102 | 3,171 | 696,300 | 3,171 |
| 2024-04-03 | 3,036 | 3,111 | 3,020 | 3,085 | 480,000 | 3,085 |
| 2024-04-02 | 3,090 | 3,105 | 3,052 | 3,097 | 555,500 | 3,097 |
| 2024-04-01 | 3,240 | 3,242 | 3,055 | 3,067 | 994,600 | 3,067 |
| 2024-03-29 | 3,179 | 3,246 | 3,175 | 3,237 | 520,000 | 3,237 |
| 2024-03-28 | 3,214 | 3,214 | 3,172 | 3,183 | 396,000 | 3,183 |
| 2024-03-27 | 3,260 | 3,282 | 3,236 | 3,246 | 542,300 | 3,246 |
| 2024-03-26 | 3,202 | 3,280 | 3,202 | 3,252 | 618,300 | 3,252 |
| 2024-03-25 | 3,254 | 3,290 | 3,212 | 3,219 | 684,700 | 3,219 |
| 2024-03-22 | 3,232 | 3,259 | 3,195 | 3,255 | 686,700 | 3,255 |
| 2024-03-21 | 3,162 | 3,219 | 3,146 | 3,193 | 638,800 | 3,193 |
| 2024-03-19 | 3,140 | 3,216 | 3,134 | 3,135 | 774,400 | 3,135 |
| 2024-03-18 | 3,036 | 3,148 | 3,035 | 3,143 | 941,400 | 3,143 |
| 2024-03-15 | 3,040 | 3,045 | 2,997.5 | 3,010 | 1,982,500 | 3,010 |
| 2024-03-14 | 3,008 | 3,097 | 2,978 | 3,097 | 1,048,200 | 3,097 |
| 2024-03-13 | 2,964 | 3,022 | 2,953.5 | 3,006 | 767,300 | 3,006 |
| 2024-03-12 | 2,930 | 2,942.5 | 2,873.5 | 2,919 | 545,500 | 2,919 |
| 2024-03-11 | 2,972 | 2,980 | 2,912 | 2,936 | 693,700 | 2,936 |
| 2024-03-08 | 3,055 | 3,098 | 3,028 | 3,052 | 949,500 | 3,052 |
| 2024-03-07 | 3,058 | 3,067 | 2,975 | 3,032 | 1,070,300 | 3,032 |
| 2024-03-06 | 2,948 | 3,047 | 2,922.5 | 3,043 | 949,600 | 3,043 |
| 2024-03-05 | 2,911 | 2,959 | 2,886.5 | 2,948.5 | 549,100 | 2,948.50 |
| 2024-03-04 | 2,907.5 | 2,929.5 | 2,893 | 2,911 | 652,500 | 2,911 |
| 2024-03-01 | 2,905 | 2,920 | 2,880.5 | 2,903 | 1,017,800 | 2,903 |
| 2024-02-29 | 2,960 | 2,986.5 | 2,940 | 2,964.5 | 567,000 | 2,964.50 |
| 2024-02-28 | 2,974 | 2,992.5 | 2,952.5 | 2,960 | 616,900 | 2,960 |
| 2024-02-27 | 2,932 | 2,948 | 2,909.5 | 2,947 | 588,500 | 2,947 |
| 2024-02-26 | 2,990.5 | 3,008 | 2,946 | 2,947 | 756,600 | 2,947 |
| 2024-02-22 | 2,970 | 2,998 | 2,941 | 2,979 | 960,400 | 2,979 |
| 2024-02-21 | 2,815 | 2,969.5 | 2,802 | 2,964 | 1,382,700 | 2,964 |
| 2024-02-20 | 2,902.5 | 2,903 | 2,810.5 | 2,822 | 883,400 | 2,822 |
| 2024-02-19 | 2,840.5 | 2,904.5 | 2,831 | 2,899.5 | 552,300 | 2,899.50 |
| 2024-02-16 | 2,815 | 2,863.5 | 2,806.5 | 2,847 | 679,600 | 2,847 |
| 2024-02-15 | 2,841 | 2,870 | 2,774 | 2,809 | 828,000 | 2,809 |
| 2024-02-14 | 2,900 | 2,900 | 2,823.5 | 2,832 | 812,000 | 2,832 |
| 2024-02-13 | 2,935 | 2,958 | 2,889.5 | 2,933.5 | 1,108,100 | 2,933.50 |
| 2024-02-09 | 2,680.5 | 2,939.5 | 2,668 | 2,878.5 | 2,553,700 | 2,878.50 |
| 2024-02-08 | 2,750.5 | 2,807 | 2,748 | 2,767.5 | 883,100 | 2,767.50 |
| 2024-02-07 | 2,737 | 2,773 | 2,733 | 2,759.5 | 600,100 | 2,759.50 |
| 2024-02-06 | 2,794.5 | 2,803.5 | 2,738 | 2,746 | 1,023,000 | 2,746 |
| 2024-02-05 | 2,777.5 | 2,827 | 2,770 | 2,820.5 | 948,000 | 2,820.50 |
| 2024-02-02 | 2,713 | 2,765 | 2,682.5 | 2,744.5 | 794,300 | 2,744.50 |
| 2024-02-01 | 2,714 | 2,762 | 2,697 | 2,713 | 1,283,900 | 2,713 |
| 2024-01-31 | 2,659.5 | 2,815.5 | 2,659.5 | 2,700 | 2,193,600 | 2,700 |
| 2024-01-30 | 2,669 | 2,673 | 2,602.5 | 2,609.5 | 604,200 | 2,609.50 |
| 2024-01-29 | 2,590 | 2,631 | 2,582 | 2,619 | 571,800 | 2,619 |
| 2024-01-26 | 2,590.5 | 2,620 | 2,571.5 | 2,595.5 | 795,000 | 2,595.50 |
| 2024-01-25 | 2,544.5 | 2,620 | 2,536.5 | 2,616.5 | 1,014,000 | 2,616.50 |
| 2024-01-24 | 2,478 | 2,534.5 | 2,468 | 2,530.5 | 842,000 | 2,530.50 |
| 2024-01-23 | 2,476 | 2,486 | 2,456.5 | 2,465.5 | 515,000 | 2,465.50 |
| 2024-01-22 | 2,400 | 2,449.5 | 2,385.5 | 2,448 | 590,500 | 2,448 |
| 2024-01-19 | 2,410 | 2,410 | 2,377.5 | 2,394 | 450,400 | 2,394 |
| 2024-01-18 | 2,401 | 2,416 | 2,369 | 2,376 | 709,000 | 2,376 |
| 2024-01-17 | 2,408 | 2,472.5 | 2,399.5 | 2,423 | 1,317,000 | 2,423 |
| 2024-01-16 | 2,375 | 2,375 | 2,321 | 2,323 | 469,300 | 2,323 |
| 2024-01-15 | 2,346 | 2,379 | 2,342 | 2,371 | 358,800 | 2,371 |
| 2024-01-12 | 2,427.5 | 2,427.5 | 2,354.5 | 2,357 | 602,500 | 2,357 |
| 2024-01-11 | 2,374 | 2,434.5 | 2,373.5 | 2,386.5 | 770,100 | 2,386.50 |
| 2024-01-10 | 2,288 | 2,359 | 2,286 | 2,359 | 850,800 | 2,359 |
| 2024-01-09 | 2,254.5 | 2,282.5 | 2,242.5 | 2,279 | 648,100 | 2,279 |
| 2024-01-05 | 2,249.5 | 2,258.5 | 2,232.5 | 2,238 | 494,000 | 2,238 |
| 2024-01-04 | 2,211 | 2,243.5 | 2,199 | 2,243.5 | 521,600 | 2,243.50 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
