5801 古河電気工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-082,3332,3882,3332,385544,6002,385
2022-08-052,3002,3342,2452,332722,2002,332
2022-08-042,3322,3692,3252,363688,3002,363
2022-08-032,3012,3232,2912,315226,0002,315
2022-08-022,3442,3502,3022,318284,4002,318
2022-08-012,3332,3532,3302,353344,2002,353
2022-07-292,3322,3392,3142,318367,5002,318
2022-07-282,3502,3602,3232,326265,1002,326
2022-07-272,3172,3392,3012,333245,0002,333
2022-07-262,3022,3202,2952,317266,7002,317
2022-07-252,2902,3122,2702,291279,3002,291
2022-07-222,2972,3072,2812,299253,3002,299
2022-07-212,2832,2982,2692,297246,6002,297
2022-07-202,3012,3072,2832,291343,7002,291
2022-07-192,2502,2732,2362,273271,4002,273
2022-07-152,2582,2582,2142,224297,9002,224
2022-07-142,2262,2542,2162,248268,1002,248
2022-07-132,2432,2432,2142,230325,4002,230
2022-07-122,2642,2662,2012,215555,9002,215
2022-07-112,2902,2932,2712,284246,4002,284
2022-07-082,2532,2842,2452,264403,8002,264
2022-07-072,2342,2482,1912,235322,3002,235
2022-07-062,2282,2332,1912,204361,8002,204
2022-07-052,2762,2792,2552,261261,0002,261
2022-07-042,2262,2542,2122,253313,8002,253
2022-07-012,2372,2542,2102,226405,7002,226
2022-06-302,2412,2502,2212,228360,1002,228
2022-06-292,2602,2722,2462,253266,7002,253
2022-06-282,2502,2712,2412,267323,0002,267
2022-06-272,2172,2492,2142,238484,9002,238
2022-06-242,1632,1842,1472,184363,8002,184
2022-06-232,1722,1802,1402,171537,6002,171
2022-06-222,2352,2352,1872,191313,3002,191
2022-06-212,1782,2282,1782,214470,2002,214
2022-06-202,2242,2312,1432,154564,7002,154
2022-06-172,2032,2222,1872,216575,0002,216
2022-06-162,2562,2972,2562,271409,8002,271
2022-06-152,2642,2752,2322,232272,9002,232
2022-06-142,2192,2592,2032,255293,5002,255
2022-06-132,2202,2582,2202,243440,8002,243
2022-06-102,2612,2792,2462,268471,5002,268
2022-06-092,2822,3032,2712,289268,0002,289
2022-06-082,2992,3132,2952,304446,0002,304
2022-06-072,2702,2982,2652,278447,0002,278
2022-06-062,2402,2622,2402,249288,3002,249
2022-06-032,2712,2712,2332,237260,3002,237
2022-06-022,2532,2742,2402,245429,7002,245
2022-06-012,1682,2372,1682,236518,0002,236
2022-05-312,1392,1662,1362,155597,6002,155
2022-05-302,2142,2232,1702,170416,0002,170
2022-05-272,1502,1782,1422,175575,0002,175
2022-05-262,1102,1372,1042,105215,3002,105
2022-05-252,1332,1412,1062,109357,5002,109
2022-05-242,1612,1682,1362,139381,1002,139
2022-05-232,1862,1922,1422,149309,9002,149
2022-05-202,1712,1932,1612,173360,8002,173
2022-05-192,1522,1882,1452,187416,8002,187
2022-05-182,1992,2262,1892,214574,9002,214
2022-05-172,1882,1972,1562,169463,5002,169
2022-05-162,2352,2352,1912,199603,0002,199
2022-05-132,1552,2642,1452,2351,013,7002,235
2022-05-122,1142,1282,1032,121406,7002,121
2022-05-112,1252,1492,1142,123284,3002,123
2022-05-102,1182,1442,1052,142306,0002,142
2022-05-092,1612,1612,1272,127280,7002,127
2022-05-062,1422,1812,1332,171385,7002,171
2022-05-022,1052,1492,0912,135376,1002,135
2022-04-282,0662,1212,0622,120595,4002,120
2022-04-272,0432,0542,0332,051406,1002,051
2022-04-262,0852,0922,0672,086229,4002,086
2022-04-252,0802,1012,0702,083386,2002,083
2022-04-222,1182,1392,1112,129268,3002,129
2022-04-212,1292,1672,1262,158301,2002,158
2022-04-202,1362,1412,1112,130304,7002,130
2022-04-192,1002,1092,0782,108249,6002,108
2022-04-182,0762,0852,0602,072171,7002,072
2022-04-152,0822,1042,0712,089241,9002,089
2022-04-142,0942,1102,0902,102248,8002,102
2022-04-132,0772,0942,0682,083261,1002,083
2022-04-122,0792,0842,0612,074362,1002,074
2022-04-112,0702,0962,0582,073235,2002,073
2022-04-082,0802,0902,0542,076418,6002,076
2022-04-072,0852,0852,0412,074480,2002,074
2022-04-062,1342,1442,1052,106543,3002,106
2022-04-052,1992,2042,1622,163303,7002,163
2022-04-042,1722,1912,1552,186285,1002,186
2022-04-012,1502,1712,1272,166454,8002,166
2022-03-312,2012,2032,1682,176522,9002,176
2022-03-302,2132,2322,2042,226488,6002,226
2022-03-292,2682,2882,2522,258404,7002,258
2022-03-282,2632,2802,2332,270476,5002,270
2022-03-252,2562,2792,2352,248793,0002,248
2022-03-242,2602,3032,2552,298329,9002,298
2022-03-232,2832,3112,2622,308622,2002,308
2022-03-222,2132,2682,2112,247488,7002,247
2022-03-182,1692,2022,1692,186456,0002,186
2022-03-172,1942,1942,1452,169560,8002,169
2022-03-162,1482,1542,1292,144277,4002,144
2022-03-152,1312,1602,1302,132295,2002,132
2022-03-142,1322,1672,1282,151356,3002,151
2022-03-112,0742,1282,0722,118406,4002,118
2022-03-102,0982,1342,0862,122540,2002,122
2022-03-092,1052,1182,0502,052535,5002,052
2022-03-082,1302,1442,0932,093655,4002,093
2022-03-072,2202,2272,1362,169670,1002,169
2022-03-042,3102,3172,2472,270344,2002,270
2022-03-032,3262,3402,2982,311331,7002,311
2022-03-022,2872,3252,2792,286357,0002,286
2022-03-012,3092,3472,3032,322405,6002,322
2022-02-282,2582,2932,2562,275562,9002,275
2022-02-252,2582,3032,2582,285449,2002,285
2022-02-242,3322,3532,2032,2381,119,6002,238
2022-02-222,3742,3902,3472,379389,2002,379
2022-02-212,3952,4202,3772,402331,4002,402
2022-02-182,3572,4272,3542,410392,1002,410
2022-02-172,4122,4312,3912,397471,0002,397
2022-02-162,3702,4272,3602,401806,4002,401
2022-02-152,3552,3642,3082,330362,2002,330
2022-02-142,3232,3442,3032,330496,2002,330
2022-02-102,3432,3862,3252,362754,1002,362
2022-02-092,2592,3312,2552,315798,8002,315
2022-02-082,1922,2242,1822,218568,5002,218
2022-02-072,2242,2312,1612,205807,3002,205
2022-02-042,1932,2302,1302,2182,397,8002,218
2022-02-032,3512,3662,3332,343390,9002,343
2022-02-022,3482,3802,3462,351409,4002,351
2022-02-012,3702,3842,3312,351369,7002,351
2022-01-312,2942,3752,2892,358552,1002,358
2022-01-282,3092,3272,2852,311347,4002,311
2022-01-272,3282,3552,2682,280825,2002,280
2022-01-262,3472,3592,2912,299478,0002,299
2022-01-252,3522,3642,3222,345464,2002,345
2022-01-242,3152,3592,3112,357358,0002,357
2022-01-212,3102,3372,2872,330463,9002,330
2022-01-202,3392,3712,3252,344526,6002,344
2022-01-192,3422,3852,3172,326696,2002,326
2022-01-182,4092,4332,3852,399302,5002,399
2022-01-172,4482,4542,4202,426336,0002,426
2022-01-142,4322,4392,3902,420520,8002,420
2022-01-132,4112,4332,3922,429519,6002,429
2022-01-122,3662,4172,3662,396462,5002,396
2022-01-112,3782,3972,3652,387309,1002,387
2022-01-072,4152,4222,3552,377312,0002,377
2022-01-062,3942,4182,3632,379465,7002,379
2022-01-052,4152,4202,3952,404559,5002,404
2022-01-042,3632,3982,3352,378731,5002,378

分割・併合履歴 : [2016-09-28]1株→0.1株