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
2023-03-302,3902,4382,3812,426429,3002,426
2023-03-292,4032,4322,4032,431390,3002,431
2023-03-282,3962,4072,3792,388245,8002,388
2023-03-272,3862,4052,3832,384333,6002,384
2023-03-242,3512,3632,3472,363211,9002,363
2023-03-232,3162,3542,3042,354209,8002,354
2023-03-222,3452,3462,3222,325183,2002,325
2023-03-202,3052,3342,2952,298408,8002,298
2023-03-172,3642,3692,3202,333465,5002,333
2023-03-162,3112,3502,2892,342357,5002,342
2023-03-152,3632,3892,3582,374322,4002,374
2023-03-142,3712,3712,2962,327520,8002,327
2023-03-132,4502,4562,3952,421471,6002,421
2023-03-102,4672,5122,4672,490346,3002,490
2023-03-092,5152,5152,4942,502348,3002,502
2023-03-082,4762,5152,4672,508419,8002,508
2023-03-072,4512,5022,4502,491561,6002,491
2023-03-062,4212,4512,4212,448464,9002,448
2023-03-032,4052,4382,4022,423525,9002,423
2023-03-022,4292,4352,4032,403292,4002,403
2023-03-012,3772,4252,3772,413429,4002,413
2023-02-282,4032,4072,3752,381308,1002,381
2023-02-272,3782,3872,3712,382237,9002,382
2023-02-242,3822,4042,3762,387348,6002,387
2023-02-222,4182,4272,3552,365524,2002,365
2023-02-212,4252,4432,4132,439289,6002,439
2023-02-202,4072,4282,4072,427293,5002,427
2023-02-172,3702,3992,3652,399310,8002,399
2023-02-162,3522,3782,3462,377358,5002,377
2023-02-152,3622,3682,3302,335175,9002,335
2023-02-142,3452,3552,3302,341336,0002,341
2023-02-132,3402,3432,3012,311355,1002,311
2023-02-102,3582,3612,3402,347395,3002,347
2023-02-092,3632,3712,3192,355583,4002,355
2023-02-082,2952,3852,2632,3721,505,1002,372
2023-02-072,4992,4992,4662,482341,1002,482
2023-02-062,5012,5162,4812,483242,2002,483
2023-02-032,4602,4782,4512,467230,7002,467
2023-02-022,5132,5132,4552,469267,5002,469
2023-02-012,5212,5462,5052,512305,8002,512
2023-01-312,4972,5192,4902,511285,9002,511
2023-01-302,4782,4912,4712,482156,6002,482
2023-01-272,4872,4952,4792,485151,4002,485
2023-01-262,4762,4892,4742,487112,6002,487
2023-01-252,4472,4862,4432,473245,3002,473
2023-01-242,4262,4542,4262,443232,8002,443
2023-01-232,4082,4182,3862,412247,3002,412
2023-01-202,3752,3882,3682,384229,8002,384
2023-01-192,3952,4012,3702,375267,9002,375
2023-01-182,3762,4402,3582,419256,6002,419
2023-01-172,3582,3902,3582,377196,4002,377
2023-01-162,3922,3922,3522,359269,6002,359
2023-01-132,4012,4182,3812,391355,5002,391
2023-01-122,4332,4462,4202,420169,9002,420
2023-01-112,4332,4422,4222,439172,6002,439
2023-01-102,4112,4202,4032,414334,4002,414
2023-01-062,4142,4342,4122,417166,5002,417
2023-01-052,4332,4332,4002,426312,0002,426
2023-01-042,4622,4632,4202,437237,7002,437

分割・併合履歴 : [2016-09-28]1株→0.1株