5801 古河電気工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,5402,5542,5192,523380,4002,523
2021-10-152,5122,5372,5052,531472,9002,531
2021-10-142,4502,5062,4352,493546,2002,493
2021-10-132,4352,4802,4232,456448,0002,456
2021-10-122,4362,4622,4352,449327,4002,449
2021-10-112,4362,4542,4272,436262,5002,436
2021-10-082,4262,4752,4202,438555,4002,438
2021-10-072,3802,4292,3762,402563,2002,402
2021-10-062,4002,4372,3632,388603,7002,388
2021-10-052,3812,3942,3432,381477,0002,381
2021-10-042,4412,4462,3782,405398,4002,405
2021-10-012,4532,4662,3922,417758,1002,417
2021-09-302,5002,5022,4412,459687,4002,459
2021-09-292,4452,5202,4412,5081,400,0002,508
2021-09-282,4572,4682,4392,461595,9002,461
2021-09-272,4402,4602,4382,441362,6002,441
2021-09-242,4472,4492,4232,432550,2002,432
2021-09-222,3842,4012,3722,393612,9002,393
2021-09-212,3552,4202,3502,405604,9002,405
2021-09-172,4122,4262,4082,418542,7002,418
2021-09-162,4422,4502,4182,423505,3002,423
2021-09-152,4602,4602,4272,433616,3002,433
2021-09-142,4722,4862,4572,478716,3002,478
2021-09-132,4232,4492,4152,446413,4002,446
2021-09-102,4152,4292,4022,429477,3002,429
2021-09-092,4102,4262,4032,415418,6002,415
2021-09-082,3872,4202,3842,420481,3002,420
2021-09-072,4392,4432,3802,388672,2002,388
2021-09-062,4302,4302,3882,392611,3002,392
2021-09-032,3702,3882,3492,385672,8002,385
2021-09-022,3412,3442,3062,341789,5002,341
2021-09-012,3762,3992,3672,387546,5002,387
2021-08-312,3472,3832,3442,366562,6002,366
2021-08-302,3452,3632,3392,354855,5002,354
2021-08-272,3042,3322,3042,328431,4002,328
2021-08-262,2822,3372,2802,323683,0002,323
2021-08-252,3182,3272,2762,278750,0002,278
2021-08-242,2782,2892,2542,276843,8002,276
2021-08-232,2942,2942,2482,2661,067,0002,266
2021-08-202,3362,3372,2642,2751,475,2002,275
2021-08-192,4202,4312,3732,374569,6002,374
2021-08-182,4342,4392,4152,428551,7002,428
2021-08-172,4622,4712,4212,436735,6002,436
2021-08-162,5142,5202,4742,492535,5002,492
2021-08-132,5332,5352,5082,532532,4002,532
2021-08-122,5712,5732,5402,549407,7002,549
2021-08-112,5742,5822,5492,563431,7002,563
2021-08-102,5532,5782,5272,559708,8002,559
2021-08-062,6002,6042,5332,5631,787,9002,563
2021-08-052,7402,7672,6892,722952,1002,722
2021-08-042,8342,8342,7552,771558,4002,771
2021-08-032,8242,8472,8152,843194,1002,843
2021-08-022,8262,8542,8152,850409,6002,850
2021-07-302,8002,8172,7812,808346,6002,808
2021-07-292,8202,8412,7932,822344,1002,822
2021-07-282,7972,8262,7782,794409,0002,794
2021-07-272,7542,7912,7462,777476,1002,777
2021-07-262,7382,7452,7192,734326,0002,734
2021-07-212,7462,7532,7122,717326,1002,717
2021-07-202,6972,7122,6912,696468,7002,696
2021-07-192,7462,7612,7112,744415,4002,744
2021-07-162,7752,8022,7592,788276,4002,788
2021-07-152,8192,8342,7772,788434,6002,788
2021-07-142,7502,8442,7442,817669,5002,817
2021-07-132,7662,8002,7652,775350,1002,775
2021-07-122,7412,7932,7412,766800,4002,766
2021-07-092,6532,6832,6332,675686,7002,675
2021-07-082,7212,7292,6822,708592,4002,708
2021-07-072,7312,7442,7202,738358,9002,738
2021-07-062,8222,8222,7772,781229,3002,781
2021-07-052,7632,7922,7602,788170,6002,788
2021-07-022,7722,7892,7612,785310,5002,785
2021-07-012,7662,7832,7402,755320,7002,755
2021-06-302,8012,8152,7612,767425,1002,767
2021-06-292,7942,8082,7672,789370,1002,789
2021-06-282,8152,8252,7962,821339,3002,821
2021-06-252,7612,8292,7612,820642,1002,820
2021-06-242,7542,7652,7382,750514,4002,750
2021-06-232,7752,7982,7542,769449,2002,769
2021-06-222,7682,7872,7522,773654,2002,773
2021-06-212,7032,7152,6872,706706,3002,706
2021-06-182,7952,7952,7392,7621,012,5002,762
2021-06-172,8282,8352,8032,826653,1002,826
2021-06-162,8472,8732,8442,858381,0002,858
2021-06-152,8572,8782,8462,854481,4002,854
2021-06-142,8802,8902,8192,843834,2002,843
2021-06-112,8952,8972,8622,878434,8002,878
2021-06-102,8942,9112,8822,903302,9002,903
2021-06-092,9332,9382,9122,919242,3002,919
2021-06-082,9352,9392,9172,923276,2002,923
2021-06-072,9512,9772,9502,959275,8002,959
2021-06-042,9502,9742,9392,951417,3002,951
2021-06-032,9482,9962,9362,979440,3002,979
2021-06-022,9302,9832,9182,950451,1002,950
2021-06-012,9312,9502,9102,942433,6002,942
2021-05-312,9332,9422,8832,913472,3002,913
2021-05-282,9632,9742,9272,961481,5002,961
2021-05-272,9342,9562,9142,938645,2002,938
2021-05-262,8502,9282,8372,927636,6002,927
2021-05-252,8412,8822,8322,870465,3002,870
2021-05-242,8432,8562,8102,819451,8002,819
2021-05-212,8372,8702,8242,835395,9002,835
2021-05-202,8682,8852,8412,848369,4002,848
2021-05-192,9002,9162,8662,873538,9002,873
2021-05-182,9362,9442,8962,931375,5002,931
2021-05-173,0103,0202,8932,939611,5002,939
2021-05-142,9903,0202,9263,005768,2003,005
2021-05-132,9973,1102,9522,9761,428,4002,976
2021-05-122,9372,9492,8692,910587,2002,910
2021-05-112,9602,9742,9362,960396,8002,960
2021-05-103,0153,0452,9863,000545,8003,000
2021-05-072,9602,9942,9432,981386,0002,981
2021-05-062,9242,9832,9162,956480,1002,956
2021-04-302,9092,9442,8982,904516,8002,904
2021-04-282,8712,9152,8692,882368,9002,882
2021-04-272,8592,8722,8372,855173,5002,855
2021-04-262,8762,8832,8392,851264,0002,851
2021-04-232,8562,8562,8242,847403,5002,847
2021-04-222,8882,9022,8622,887332,6002,887
2021-04-212,8752,9002,8212,874651,5002,874
2021-04-202,9282,9462,9102,946293,2002,946
2021-04-192,9803,0152,9572,969411,8002,969
2021-04-162,9552,9712,9272,961336,6002,961
2021-04-152,9252,9422,9022,922263,4002,922
2021-04-142,9512,9632,9162,931322,9002,931
2021-04-132,9512,9842,9502,972261,3002,972
2021-04-122,9862,9882,9502,954277,3002,954
2021-04-093,0103,0352,9902,992319,6002,992
2021-04-082,9903,0052,9603,005296,3003,005
2021-04-072,9533,0102,9433,005528,4003,005
2021-04-063,0003,0052,9342,964282,0002,964
2021-04-052,9733,0052,9482,972360,9002,972
2021-04-022,9802,9932,9192,953353,5002,953
2021-04-012,9863,0052,9472,960356,9002,960
2021-03-313,0153,0202,9502,970494,0002,970
2021-03-302,9823,0402,9753,020314,4003,020
2021-03-293,0803,0903,0103,035484,2003,035
2021-03-263,0303,0653,0103,020517,1003,020
2021-03-252,9523,0102,9502,969502,1002,969
2021-03-242,9602,9622,8922,934614,5002,934
2021-03-233,0503,0703,0053,010446,1003,010
2021-03-223,0503,0603,0153,040347,0003,040
2021-03-193,0403,0753,0203,060373,7003,060
2021-03-183,0253,0603,0103,045578,4003,045
2021-03-172,9852,9942,9522,979366,4002,979
2021-03-163,0253,0452,9812,996443,9002,996
2021-03-153,0203,0553,0003,010536,9003,010
2021-03-122,9602,9822,9282,973535,6002,973
2021-03-112,9332,9652,9252,942397,5002,942
2021-03-102,8792,9472,8702,932517,2002,932
2021-03-092,8852,9202,8412,891693,4002,891
2021-03-082,8492,8642,8052,823484,7002,823
2021-03-052,8252,8382,7862,834380,2002,834
2021-03-042,8502,8602,7782,824472,3002,824
2021-03-032,8422,8792,8132,859517,3002,859
2021-03-022,8282,8472,7802,809318,2002,809
2021-03-012,8022,8262,7812,816435,0002,816
2021-02-262,7992,8352,7532,781748,3002,781
2021-02-252,8702,8712,8212,830708,3002,830
2021-02-242,9372,9482,8712,872483,8002,872
2021-02-222,8702,9082,8602,871382,2002,871
2021-02-192,8602,8722,8222,835508,1002,835
2021-02-182,9752,9862,8722,883715,3002,883
2021-02-172,9413,0002,9292,969595,0002,969
2021-02-162,9302,9682,9132,940486,7002,940
2021-02-152,9302,9532,9012,925471,4002,925
2021-02-122,8842,9072,8602,900445,6002,900
2021-02-102,8862,9142,8732,875470,1002,875
2021-02-092,9542,9742,8622,893913,4002,893
2021-02-082,9102,9492,8822,9161,035,2002,916
2021-02-052,9002,9102,7882,8712,847,6002,871
2021-02-043,0353,1153,0003,100970,7003,100
2021-02-033,0103,0652,9803,015724,2003,015
2021-02-022,9553,0052,9392,9941,051,5002,994
2021-02-012,8702,9412,8542,9161,001,8002,916
2021-01-292,8562,8572,8072,817599,0002,817
2021-01-282,8022,8692,8012,847605,2002,847
2021-01-272,8562,8962,8352,864531,7002,864
2021-01-262,8712,8972,8392,856476,8002,856
2021-01-252,8222,8652,8042,850473,0002,850
2021-01-222,8282,8292,7862,813579,9002,813
2021-01-212,8962,9112,8482,856430,8002,856
2021-01-202,9002,9142,8542,877448,3002,877
2021-01-192,9092,9132,8392,857573,8002,857
2021-01-182,8822,9132,8582,904283,5002,904
2021-01-152,9812,9972,9092,926517,2002,926
2021-01-143,0003,0652,9422,985693,8002,985
2021-01-132,9443,0102,9392,985551,1002,985
2021-01-122,8982,9552,8852,945413,0002,945
2021-01-082,9322,9552,9032,925634,1002,925
2021-01-072,9152,9522,9002,902710,7002,902
2021-01-062,8052,8512,7962,831636,4002,831
2021-01-052,7252,7922,7202,786359,7002,786
2021-01-042,8062,8132,7202,759384,2002,759

分割・併合履歴 : [2016-09-28]1株→0.1株