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