5801 古河電気工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,120	1,130	1,110	1,120	1,022,000	11,200
1989-12-28	1,120	1,120	1,100	1,120	787,000	11,200
1989-12-27	1,110	1,120	1,100	1,120	1,944,000	11,200
1989-12-26	1,120	1,130	1,090	1,110	2,108,000	11,100
1989-12-25	1,100	1,110	1,090	1,110	1,602,000	11,100
1989-12-22	1,120	1,140	1,080	1,110	2,005,000	11,100
1989-12-21	1,100	1,120	1,100	1,120	1,329,000	11,200
1989-12-20	1,120	1,130	1,100	1,100	883,000	11,000
1989-12-19	1,140	1,140	1,110	1,120	935,000	11,200
1989-12-18	1,150	1,150	1,130	1,140	1,092,000	11,400
1989-12-15	1,130	1,150	1,110	1,150	1,799,000	11,500
1989-12-14	1,150	1,150	1,130	1,140	1,475,000	11,400
1989-12-13	1,140	1,160	1,140	1,150	1,380,000	11,500
1989-12-12	1,140	1,150	1,140	1,150	1,641,000	11,500
1989-12-11	1,150	1,150	1,140	1,140	598,000	11,400
1989-12-08	1,150	1,150	1,130	1,130	1,893,000	11,300
1989-12-07	1,150	1,160	1,140	1,140	1,424,000	11,400
1989-12-06	1,140	1,160	1,140	1,150	1,927,000	11,500
1989-12-05	1,180	1,190	1,150	1,160	2,258,000	11,600
1989-12-04	1,150	1,170	1,140	1,170	3,779,000	11,700
1989-12-01	1,150	1,150	1,120	1,140	2,385,000	11,400
1989-11-30	1,140	1,150	1,140	1,140	2,013,000	11,400
1989-11-29	1,130	1,160	1,120	1,140	2,932,000	11,400
1989-11-28	1,140	1,150	1,120	1,120	4,272,000	11,200
1989-11-27	1,120	1,140	1,120	1,130	1,904,000	11,300
1989-11-24	1,090	1,120	1,080	1,110	1,704,000	11,100
1989-11-22	1,090	1,090	1,080	1,080	1,040,000	10,800
1989-11-21	1,110	1,110	1,070	1,090	2,039,000	10,900
1989-11-20	1,090	1,100	1,080	1,090	1,004,000	10,900
1989-11-17	1,110	1,110	1,080	1,090	1,595,000	10,900
1989-11-16	1,120	1,120	1,110	1,110	1,524,000	11,100
1989-11-15	1,130	1,130	1,110	1,110	1,627,000	11,100
1989-11-14	1,130	1,140	1,110	1,120	936,000	11,200
1989-11-13	1,160	1,160	1,120	1,130	1,834,000	11,300
1989-11-10	1,160	1,170	1,140	1,160	6,009,000	11,600
1989-11-09	1,070	1,140	1,060	1,140	2,592,000	11,400
1989-11-08	1,070	1,080	1,060	1,070	884,000	10,700
1989-11-07	1,080	1,090	1,060	1,060	832,000	10,600
1989-11-06	1,100	1,100	1,080	1,080	456,000	10,800
1989-11-02	1,120	1,120	1,080	1,100	1,096,000	11,000
1989-11-01	1,120	1,120	1,090	1,110	1,298,000	11,100
1989-10-31	1,080	1,110	1,070	1,100	1,033,000	11,000
1989-10-30	1,100	1,100	1,080	1,080	614,000	10,800
1989-10-27	1,110	1,110	1,060	1,080	2,145,000	10,800
1989-10-26	1,050	1,120	1,040	1,110	1,102,000	11,100
1989-10-25	1,040	1,060	1,040	1,040	1,385,000	10,400
1989-10-24	1,070	1,070	1,040	1,040	1,547,000	10,400
1989-10-23	1,070	1,080	1,050	1,070	933,000	10,700
1989-10-20	1,070	1,080	1,060	1,070	4,094,000	10,700
1989-10-19	1,060	1,070	1,050	1,060	1,478,000	10,600
1989-10-18	1,030	1,060	1,030	1,040	1,704,000	10,400
1989-10-17	1,040	1,040	1,020	1,020	1,154,000	10,200
1989-10-16	1,000	1,030	1,000	1,000	1,094,000	10,000
1989-10-13	1,020	1,040	1,010	1,040	1,128,000	10,400
1989-10-12	1,020	1,040	1,010	1,040	1,178,000	10,400
1989-10-11	1,060	1,060	1,020	1,020	1,357,000	10,200
1989-10-09	1,070	1,080	1,060	1,060	1,150,000	10,600
1989-10-06	1,100	1,110	1,060	1,070	1,511,000	10,700
1989-10-05	1,130	1,140	1,100	1,100	1,557,000	11,000
1989-10-04	1,150	1,160	1,130	1,130	732,000	11,300
1989-10-03	1,130	1,160	1,130	1,140	848,000	11,400
1989-10-02	1,180	1,180	1,140	1,140	1,118,000	11,400
1989-09-29	1,150	1,170	1,140	1,160	1,304,000	11,600
1989-09-28	1,140	1,150	1,130	1,140	845,000	11,400
1989-09-27	1,150	1,160	1,130	1,140	800,000	11,400
1989-09-26	1,140	1,160	1,130	1,150	899,000	11,500
1989-09-25	1,180	1,180	1,100	1,160	1,095,000	11,600
1989-09-22	1,180	1,180	1,150	1,160	1,812,000	11,600
1989-09-21	1,170	1,180	1,150	1,170	1,000,000	11,700
1989-09-20	1,180	1,180	1,150	1,160	954,000	11,600
1989-09-19	1,180	1,190	1,160	1,170	1,208,000	11,700
1989-09-18	1,140	1,160	1,130	1,160	1,821,000	11,600
1989-09-14	1,120	1,150	1,110	1,130	1,677,000	11,300
1989-09-13	1,120	1,130	1,100	1,100	1,124,000	11,000
1989-09-12	1,090	1,130	1,090	1,120	1,248,000	11,200
1989-09-11	1,110	1,120	1,090	1,100	834,000	11,000
1989-09-08	1,120	1,130	1,110	1,110	1,236,000	11,100
1989-09-07	1,150	1,150	1,120	1,130	1,081,000	11,300
1989-09-06	1,150	1,150	1,130	1,140	784,000	11,400
1989-09-05	1,150	1,160	1,130	1,130	846,000	11,300
1989-09-04	1,120	1,160	1,120	1,160	1,046,000	11,600
1989-09-01	1,140	1,140	1,120	1,130	1,091,000	11,300
1989-08-31	1,130	1,140	1,120	1,140	759,000	11,400
1989-08-30	1,180	1,180	1,120	1,140	2,691,000	11,400
1989-08-29	1,180	1,190	1,160	1,160	1,554,000	11,600
1989-08-28	1,200	1,200	1,180	1,190	709,000	11,900
1989-08-25	1,200	1,210	1,190	1,190	1,327,000	11,900
1989-08-24	1,210	1,220	1,200	1,200	967,000	12,000
1989-08-23	1,220	1,230	1,210	1,210	1,089,000	12,100
1989-08-22	1,230	1,230	1,220	1,230	1,692,000	12,300
1989-08-21	1,230	1,240	1,230	1,230	1,304,000	12,300
1989-08-18	1,250	1,250	1,230	1,250	1,510,000	12,500
1989-08-17	1,250	1,260	1,240	1,260	1,101,000	12,600
1989-08-16	1,240	1,250	1,230	1,250	784,000	12,500
1989-08-15	1,250	1,260	1,230	1,240	1,879,000	12,400
1989-08-14	1,270	1,270	1,250	1,250	1,202,000	12,500
1989-08-11	1,270	1,280	1,270	1,270	1,429,000	12,700
1989-08-10	1,290	1,310	1,270	1,270	1,139,000	12,700
1989-08-09	1,290	1,310	1,280	1,310	1,099,000	13,100
1989-08-08	1,290	1,300	1,280	1,290	1,577,000	12,900
1989-08-07	1,280	1,290	1,280	1,290	610,000	12,900
1989-08-04	1,280	1,290	1,270	1,280	781,000	12,800
1989-08-03	1,310	1,320	1,270	1,270	2,529,000	12,700
1989-08-02	1,320	1,330	1,300	1,300	3,039,000	13,000
1989-08-01	1,350	1,360	1,320	1,330	3,234,000	13,300
1989-07-31	1,340	1,350	1,330	1,350	1,349,000	13,500
1989-07-28	1,360	1,360	1,340	1,350	2,599,000	13,500
1989-07-27	1,370	1,380	1,340	1,340	13,228,000	13,400
1989-07-26	1,350	1,370	1,340	1,360	16,928,000	13,600
1989-07-25	1,340	1,350	1,320	1,330	9,911,000	13,300
1989-07-24	1,320	1,340	1,300	1,340	6,857,000	13,400
1989-07-21	1,320	1,320	1,300	1,320	2,221,000	13,200
1989-07-20	1,320	1,340	1,310	1,320	7,167,000	13,200
1989-07-19	1,290	1,320	1,280	1,310	2,510,000	13,100
1989-07-18	1,290	1,290	1,270	1,290	1,590,000	12,900
1989-07-17	1,300	1,300	1,270	1,290	1,477,000	12,900
1989-07-14	1,310	1,320	1,290	1,290	2,547,000	12,900
1989-07-13	1,290	1,320	1,280	1,320	5,719,000	13,200
1989-07-12	1,300	1,310	1,280	1,280	2,531,000	12,800
1989-07-11	1,290	1,300	1,280	1,300	1,822,000	13,000
1989-07-10	1,300	1,300	1,290	1,300	1,603,000	13,000
1989-07-07	1,290	1,300	1,280	1,300	1,709,000	13,000
1989-07-06	1,290	1,290	1,270	1,290	2,139,000	12,900
1989-07-05	1,290	1,290	1,270	1,280	3,794,000	12,800
1989-07-04	1,290	1,290	1,270	1,280	1,696,000	12,800
1989-07-03	1,250	1,300	1,250	1,290	2,048,000	12,900
1989-06-30	1,260	1,270	1,250	1,270	1,980,000	12,700
1989-06-29	1,320	1,320	1,270	1,280	3,193,000	12,800
1989-06-28	1,330	1,340	1,290	1,330	13,553,000	13,300
1989-06-27	1,300	1,350	1,300	1,340	19,480,000	13,400
1989-06-26	1,290	1,310	1,290	1,300	10,077,000	13,000
1989-06-23	1,270	1,300	1,260	1,270	6,405,000	12,700
1989-06-22	1,280	1,290	1,250	1,250	4,733,000	12,500
1989-06-21	1,290	1,300	1,260	1,270	3,922,000	12,700
1989-06-20	1,290	1,310	1,270	1,290	15,393,000	12,900
1989-06-19	1,230	1,280	1,210	1,280	6,152,000	12,800
1989-06-16	1,230	1,240	1,200	1,230	3,209,000	12,300
1989-06-15	1,210	1,270	1,190	1,210	7,108,000	12,100
1989-06-14	1,200	1,210	1,180	1,200	2,859,000	12,000
1989-06-13	1,240	1,260	1,180	1,200	2,525,000	12,000
1989-06-12	1,270	1,280	1,240	1,250	2,921,000	12,500
1989-06-09	1,300	1,300	1,280	1,300	2,602,000	13,000
1989-06-08	1,310	1,310	1,270	1,300	3,015,000	13,000
1989-06-07	1,310	1,330	1,280	1,300	4,776,000	13,000
1989-06-06	1,280	1,310	1,270	1,300	6,244,000	13,000
1989-06-05	1,350	1,360	1,290	1,300	7,355,000	13,000
1989-06-02	1,350	1,370	1,320	1,350	25,306,000	13,500
1989-06-01	1,360	1,380	1,320	1,330	41,952,000	13,300
1989-05-31	1,270	1,360	1,260	1,340	49,973,000	13,400
1989-05-30	1,290	1,300	1,250	1,250	22,735,000	12,500
1989-05-29	1,270	1,280	1,250	1,270	17,753,000	12,700
1989-05-26	1,250	1,260	1,240	1,250	3,012,000	12,500
1989-05-25	1,240	1,260	1,240	1,240	5,466,000	12,400
1989-05-24	1,220	1,230	1,210	1,220	2,728,000	12,200
1989-05-23	1,250	1,260	1,210	1,220	4,886,000	12,200
1989-05-22	1,260	1,270	1,240	1,260	5,318,000	12,600
1989-05-19	1,250	1,260	1,240	1,250	3,697,000	12,500
1989-05-18	1,260	1,270	1,240	1,250	5,923,000	12,500
1989-05-17	1,230	1,260	1,230	1,260	10,999,000	12,600
1989-05-16	1,190	1,230	1,190	1,220	2,827,000	12,200
1989-05-15	1,220	1,220	1,190	1,200	1,278,000	12,000
1989-05-12	1,210	1,220	1,200	1,210	3,286,000	12,100
1989-05-11	1,220	1,230	1,210	1,230	3,626,000	12,300
1989-05-10	1,230	1,230	1,210	1,210	3,216,000	12,100
1989-05-09	1,220	1,230	1,210	1,230	3,678,000	12,300
1989-05-08	1,200	1,230	1,190	1,230	4,809,000	12,300
1989-05-02	1,200	1,200	1,180	1,190	2,027,000	11,900
1989-05-01	1,190	1,200	1,170	1,180	2,432,000	11,800
1989-04-28	1,190	1,200	1,180	1,190	2,516,000	11,900
1989-04-27	1,190	1,200	1,180	1,180	4,245,000	11,800
1989-04-26	1,170	1,200	1,150	1,170	3,640,000	11,700
1989-04-25	1,130	1,160	1,130	1,160	2,045,000	11,600
1989-04-24	1,130	1,140	1,110	1,130	673,000	11,300
1989-04-21	1,130	1,140	1,110	1,120	1,818,000	11,200
1989-04-20	1,160	1,170	1,140	1,140	1,881,000	11,400
1989-04-19	1,170	1,180	1,160	1,160	2,082,000	11,600
1989-04-18	1,170	1,180	1,160	1,170	1,441,000	11,700
1989-04-17	1,190	1,190	1,160	1,170	1,102,000	11,700
1989-04-14	1,150	1,170	1,150	1,160	1,535,000	11,600
1989-04-13	1,190	1,190	1,160	1,160	2,518,000	11,600
1989-04-12	1,200	1,220	1,180	1,180	3,518,000	11,800
1989-04-11	1,190	1,210	1,190	1,190	3,565,000	11,900
1989-04-10	1,230	1,240	1,180	1,210	4,659,000	12,100
1989-04-07	1,170	1,240	1,160	1,230	17,421,000	12,300
1989-04-06	1,180	1,190	1,150	1,160	5,195,000	11,600
1989-04-05	1,190	1,210	1,170	1,180	10,700,000	11,800
1989-04-04	1,180	1,210	1,160	1,200	17,030,000	12,000
1989-04-03	1,180	1,180	1,140	1,170	5,777,000	11,700
1989-03-31	1,140	1,180	1,130	1,180	5,819,000	11,800
1989-03-30	1,170	1,180	1,130	1,150	7,839,000	11,500
1989-03-29	1,170	1,190	1,140	1,170	15,004,000	11,700
1989-03-28	1,090	1,160	1,080	1,160	12,173,000	11,600
1989-03-27	1,100	1,110	1,070	1,070	4,031,000	10,700
1989-03-24	1,090	1,120	1,080	1,100	5,465,000	11,000
1989-03-23	1,060	1,080	1,050	1,070	3,589,000	10,700
1989-03-22	1,100	1,110	1,040	1,050	4,059,000	10,500
1989-03-20	1,100	1,110	1,080	1,080	3,259,000	10,800
1989-03-17	1,140	1,170	1,110	1,110	16,457,000	11,100
1989-03-16	1,120	1,130	1,110	1,130	12,901,000	11,300
1989-03-15	1,110	1,130	1,100	1,100	20,705,000	11,000
1989-03-14	1,060	1,060	1,040	1,060	2,006,000	10,600
1989-03-13	1,070	1,070	1,040	1,040	1,808,000	10,400
1989-03-10	1,080	1,080	1,050	1,070	3,589,000	10,700
1989-03-09	1,070	1,070	1,040	1,060	3,218,000	10,600
1989-03-08	1,110	1,110	1,040	1,050	12,846,000	10,500
1989-03-07	1,010	1,080	1,000	1,080	7,909,000	10,800
1989-03-06	1,040	1,040	1,000	1,020	1,596,000	10,200
1989-03-03	1,040	1,040	1,010	1,020	2,382,000	10,200
1989-03-02	1,020	1,030	1,000	1,020	3,269,000	10,200
1989-03-01	1,060	1,060	1,000	1,010	5,915,000	10,100
1989-02-28	1,060	1,060	1,000	1,000	3,316,000	10,000
1989-02-27	1,070	1,100	1,060	1,060	9,393,000	10,600
1989-02-23	1,050	1,100	1,030	1,090	48,320,000	10,900
1989-02-22	990	1,050	975	1,050	21,086,000	10,500
1989-02-21	980	1,010	975	975	11,185,000	9,750
1989-02-20	981	988	965	970	3,149,000	9,700
1989-02-17	991	995	970	980	3,979,000	9,800
1989-02-16	1,010	1,010	985	985	5,964,000	9,850
1989-02-15	1,010	1,010	995	1,000	13,226,000	10,000
1989-02-14	985	1,020	985	995	42,732,000	9,950
1989-02-13	950	982	946	978	22,619,000	9,780
1989-02-10	940	960	935	947	12,162,000	9,470
1989-02-09	935	955	932	934	4,411,000	9,340
1989-02-08	939	944	929	932	2,921,000	9,320
1989-02-07	928	932	912	929	2,130,000	9,290
1989-02-06	929	930	919	929	1,311,000	9,290
1989-02-03	929	929	901	919	3,275,000	9,190
1989-02-02	939	940	915	923	2,240,000	9,230
1989-02-01	932	938	929	932	942,000	9,320
1989-01-31	935	944	930	935	1,284,000	9,350
1989-01-30	946	955	935	940	1,720,000	9,400
1989-01-28	959	960	945	946	4,334,000	9,460
1989-01-27	950	960	947	949	11,877,000	9,490
1989-01-26	932	945	927	940	8,345,000	9,400
1989-01-25	926	939	921	922	3,338,000	9,220
1989-01-24	929	935	920	929	2,782,000	9,290
1989-01-23	910	929	910	922	822,000	9,220
1989-01-20	900	910	900	910	519,000	9,100
1989-01-19	917	917	891	900	1,335,000	9,000
1989-01-18	925	926	915	917	1,915,000	9,170
1989-01-17	919	927	919	921	650,000	9,210
1989-01-13	930	940	926	929	4,196,000	9,290
1989-01-12	934	935	920	921	2,778,000	9,210
1989-01-11	918	930	911	924	2,204,000	9,240
1989-01-10	918	925	905	918	3,299,000	9,180
1989-01-09	875	911	871	911	1,859,000	9,110
1989-01-06	886	889	875	881	1,041,000	8,810
1989-01-05	885	888	878	883	1,053,000	8,830
1989-01-04	875	884	873	881	591,000	8,810

分割・併合履歴： [2016-09-28]1株→0.1株