5801 古河電気工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 590 | 597 | 580 | 590 | 499,000 | 5,900 |
| 1991-12-27 | 591 | 594 | 575 | 585 | 385,000 | 5,850 |
| 1991-12-26 | 589 | 599 | 585 | 586 | 447,000 | 5,860 |
| 1991-12-25 | 575 | 592 | 575 | 590 | 761,000 | 5,900 |
| 1991-12-24 | 590 | 593 | 570 | 575 | 524,000 | 5,750 |
| 1991-12-20 | 574 | 590 | 571 | 572 | 293,000 | 5,720 |
| 1991-12-19 | 598 | 598 | 571 | 571 | 481,000 | 5,710 |
| 1991-12-18 | 609 | 609 | 590 | 598 | 346,000 | 5,980 |
| 1991-12-17 | 626 | 626 | 610 | 610 | 335,000 | 6,100 |
| 1991-12-16 | 628 | 628 | 612 | 627 | 198,000 | 6,270 |
| 1991-12-13 | 632 | 632 | 605 | 620 | 2,085,000 | 6,200 |
| 1991-12-12 | 605 | 620 | 602 | 602 | 712,000 | 6,020 |
| 1991-12-11 | 608 | 608 | 595 | 603 | 985,000 | 6,030 |
| 1991-12-10 | 608 | 608 | 592 | 608 | 847,000 | 6,080 |
| 1991-12-09 | 596 | 605 | 587 | 604 | 307,000 | 6,040 |
| 1991-12-06 | 600 | 606 | 595 | 606 | 554,000 | 6,060 |
| 1991-12-05 | 591 | 605 | 583 | 604 | 594,000 | 6,040 |
| 1991-12-04 | 581 | 588 | 575 | 581 | 508,000 | 5,810 |
| 1991-12-03 | 579 | 581 | 571 | 571 | 663,000 | 5,710 |
| 1991-12-02 | 582 | 582 | 570 | 579 | 350,000 | 5,790 |
| 1991-11-29 | 585 | 596 | 575 | 581 | 904,000 | 5,810 |
| 1991-11-28 | 595 | 597 | 587 | 587 | 547,000 | 5,870 |
| 1991-11-27 | 610 | 610 | 598 | 598 | 492,000 | 5,980 |
| 1991-11-26 | 613 | 613 | 598 | 605 | 368,000 | 6,050 |
| 1991-11-25 | 601 | 609 | 595 | 603 | 184,000 | 6,030 |
| 1991-11-22 | 609 | 610 | 597 | 605 | 607,000 | 6,050 |
| 1991-11-21 | 618 | 627 | 604 | 606 | 634,000 | 6,060 |
| 1991-11-20 | 613 | 624 | 613 | 613 | 666,000 | 6,130 |
| 1991-11-19 | 635 | 635 | 620 | 620 | 466,000 | 6,200 |
| 1991-11-18 | 618 | 621 | 615 | 615 | 624,000 | 6,150 |
| 1991-11-15 | 642 | 642 | 626 | 631 | 582,000 | 6,310 |
| 1991-11-14 | 653 | 658 | 632 | 634 | 537,000 | 6,340 |
| 1991-11-13 | 662 | 662 | 653 | 653 | 293,000 | 6,530 |
| 1991-11-12 | 655 | 665 | 653 | 665 | 357,000 | 6,650 |
| 1991-11-11 | 656 | 659 | 652 | 658 | 151,000 | 6,580 |
| 1991-11-08 | 665 | 665 | 656 | 656 | 386,000 | 6,560 |
| 1991-11-07 | 660 | 670 | 660 | 660 | 344,000 | 6,600 |
| 1991-11-06 | 675 | 675 | 662 | 663 | 444,000 | 6,630 |
| 1991-11-05 | 678 | 679 | 671 | 672 | 269,000 | 6,720 |
| 1991-11-01 | 671 | 675 | 666 | 670 | 429,000 | 6,700 |
| 1991-10-31 | 670 | 680 | 670 | 680 | 330,000 | 6,800 |
| 1991-10-30 | 685 | 691 | 676 | 680 | 333,000 | 6,800 |
| 1991-10-29 | 691 | 696 | 681 | 683 | 697,000 | 6,830 |
| 1991-10-28 | 699 | 699 | 686 | 686 | 297,000 | 6,860 |
| 1991-10-25 | 692 | 692 | 684 | 690 | 400,000 | 6,900 |
| 1991-10-24 | 685 | 690 | 681 | 682 | 698,000 | 6,820 |
| 1991-10-23 | 687 | 690 | 681 | 685 | 458,000 | 6,850 |
| 1991-10-22 | 685 | 691 | 680 | 682 | 693,000 | 6,820 |
| 1991-10-21 | 695 | 706 | 693 | 695 | 777,000 | 6,950 |
| 1991-10-18 | 698 | 700 | 689 | 689 | 647,000 | 6,890 |
| 1991-10-17 | 689 | 700 | 686 | 700 | 908,000 | 7,000 |
| 1991-10-16 | 690 | 700 | 682 | 682 | 1,216,000 | 6,820 |
| 1991-10-15 | 655 | 690 | 652 | 690 | 699,000 | 6,900 |
| 1991-10-14 | 663 | 675 | 652 | 655 | 435,000 | 6,550 |
| 1991-10-11 | 676 | 676 | 665 | 665 | 832,000 | 6,650 |
| 1991-10-09 | 667 | 670 | 658 | 670 | 1,297,000 | 6,700 |
| 1991-10-08 | 667 | 674 | 666 | 666 | 988,000 | 6,660 |
| 1991-10-07 | 685 | 688 | 676 | 680 | 509,000 | 6,800 |
| 1991-10-04 | 689 | 697 | 681 | 689 | 797,000 | 6,890 |
| 1991-10-03 | 687 | 700 | 681 | 699 | 1,179,000 | 6,990 |
| 1991-10-02 | 695 | 704 | 690 | 696 | 769,000 | 6,960 |
| 1991-10-01 | 683 | 700 | 675 | 695 | 1,037,000 | 6,950 |
| 1991-09-30 | 682 | 692 | 670 | 673 | 489,000 | 6,730 |
| 1991-09-27 | 695 | 698 | 686 | 688 | 942,000 | 6,880 |
| 1991-09-26 | 673 | 700 | 673 | 698 | 1,052,000 | 6,980 |
| 1991-09-25 | 690 | 690 | 673 | 673 | 627,000 | 6,730 |
| 1991-09-24 | 660 | 680 | 660 | 673 | 580,000 | 6,730 |
| 1991-09-20 | 676 | 685 | 661 | 670 | 578,000 | 6,700 |
| 1991-09-19 | 685 | 688 | 668 | 672 | 820,000 | 6,720 |
| 1991-09-18 | 699 | 699 | 681 | 690 | 560,000 | 6,900 |
| 1991-09-17 | 684 | 701 | 680 | 700 | 1,560,000 | 7,000 |
| 1991-09-13 | 666 | 680 | 657 | 680 | 3,910,000 | 6,800 |
| 1991-09-12 | 650 | 654 | 646 | 646 | 636,000 | 6,460 |
| 1991-09-11 | 642 | 654 | 638 | 648 | 500,000 | 6,480 |
| 1991-09-10 | 654 | 654 | 645 | 646 | 390,000 | 6,460 |
| 1991-09-09 | 651 | 668 | 646 | 646 | 1,597,000 | 6,460 |
| 1991-09-06 | 650 | 653 | 632 | 641 | 2,555,000 | 6,410 |
| 1991-09-05 | 636 | 657 | 636 | 650 | 1,373,000 | 6,500 |
| 1991-09-04 | 630 | 641 | 625 | 635 | 416,000 | 6,350 |
| 1991-09-03 | 631 | 640 | 631 | 631 | 757,000 | 6,310 |
| 1991-09-02 | 621 | 640 | 615 | 630 | 1,118,000 | 6,300 |
| 1991-08-30 | 610 | 619 | 610 | 619 | 698,000 | 6,190 |
| 1991-08-29 | 605 | 609 | 595 | 609 | 703,000 | 6,090 |
| 1991-08-28 | 593 | 600 | 591 | 600 | 551,000 | 6,000 |
| 1991-08-27 | 592 | 605 | 591 | 591 | 243,000 | 5,910 |
| 1991-08-26 | 596 | 603 | 591 | 599 | 845,000 | 5,990 |
| 1991-08-23 | 608 | 612 | 592 | 595 | 712,000 | 5,950 |
| 1991-08-22 | 621 | 623 | 611 | 618 | 1,037,000 | 6,180 |
| 1991-08-21 | 574 | 599 | 574 | 591 | 1,011,000 | 5,910 |
| 1991-08-20 | 573 | 578 | 563 | 573 | 1,096,000 | 5,730 |
| 1991-08-19 | 614 | 620 | 557 | 563 | 2,298,000 | 5,630 |
| 1991-08-16 | 643 | 649 | 624 | 630 | 1,307,000 | 6,300 |
| 1991-08-15 | 650 | 651 | 646 | 651 | 741,000 | 6,510 |
| 1991-08-14 | 645 | 660 | 645 | 651 | 675,000 | 6,510 |
| 1991-08-13 | 651 | 654 | 640 | 644 | 926,000 | 6,440 |
| 1991-08-12 | 672 | 672 | 653 | 654 | 463,000 | 6,540 |
| 1991-08-09 | 680 | 680 | 672 | 672 | 367,000 | 6,720 |
| 1991-08-08 | 689 | 690 | 680 | 690 | 248,000 | 6,900 |
| 1991-08-07 | 681 | 690 | 680 | 689 | 665,000 | 6,890 |
| 1991-08-06 | 686 | 686 | 677 | 677 | 458,000 | 6,770 |
| 1991-08-05 | 700 | 705 | 685 | 685 | 303,000 | 6,850 |
| 1991-08-02 | 693 | 700 | 693 | 695 | 132,000 | 6,950 |
| 1991-08-01 | 707 | 715 | 696 | 710 | 282,000 | 7,100 |
| 1991-07-31 | 710 | 717 | 705 | 710 | 1,111,000 | 7,100 |
| 1991-07-30 | 695 | 719 | 690 | 714 | 759,000 | 7,140 |
| 1991-07-29 | 703 | 703 | 690 | 695 | 233,000 | 6,950 |
| 1991-07-26 | 690 | 705 | 681 | 693 | 807,000 | 6,930 |
| 1991-07-25 | 705 | 707 | 692 | 700 | 548,000 | 7,000 |
| 1991-07-24 | 690 | 710 | 690 | 705 | 837,000 | 7,050 |
| 1991-07-23 | 681 | 694 | 680 | 690 | 573,000 | 6,900 |
| 1991-07-22 | 688 | 690 | 680 | 680 | 255,000 | 6,800 |
| 1991-07-19 | 699 | 705 | 690 | 690 | 341,000 | 6,900 |
| 1991-07-18 | 715 | 715 | 680 | 699 | 446,000 | 6,990 |
| 1991-07-17 | 716 | 718 | 700 | 715 | 558,000 | 7,150 |
| 1991-07-16 | 735 | 735 | 723 | 730 | 829,000 | 7,300 |
| 1991-07-15 | 729 | 735 | 723 | 730 | 494,000 | 7,300 |
| 1991-07-12 | 710 | 720 | 710 | 719 | 805,000 | 7,190 |
| 1991-07-11 | 703 | 720 | 700 | 710 | 1,317,000 | 7,100 |
| 1991-07-10 | 679 | 710 | 670 | 710 | 642,000 | 7,100 |
| 1991-07-09 | 663 | 679 | 645 | 679 | 1,180,000 | 6,790 |
| 1991-07-08 | 690 | 690 | 646 | 663 | 885,000 | 6,630 |
| 1991-07-05 | 709 | 710 | 690 | 690 | 375,000 | 6,900 |
| 1991-07-04 | 700 | 715 | 689 | 710 | 697,000 | 7,100 |
| 1991-07-03 | 720 | 727 | 701 | 701 | 497,000 | 7,010 |
| 1991-07-02 | 740 | 750 | 730 | 730 | 469,000 | 7,300 |
| 1991-07-01 | 740 | 740 | 726 | 740 | 709,000 | 7,400 |
| 1991-06-28 | 726 | 730 | 700 | 710 | 937,000 | 7,100 |
| 1991-06-27 | 736 | 742 | 724 | 726 | 417,000 | 7,260 |
| 1991-06-26 | 745 | 750 | 740 | 741 | 607,000 | 7,410 |
| 1991-06-25 | 730 | 740 | 725 | 740 | 860,000 | 7,400 |
| 1991-06-24 | 760 | 760 | 742 | 745 | 377,000 | 7,450 |
| 1991-06-21 | 753 | 768 | 753 | 767 | 568,000 | 7,670 |
| 1991-06-20 | 741 | 763 | 741 | 760 | 1,085,000 | 7,600 |
| 1991-06-19 | 762 | 763 | 740 | 741 | 1,435,000 | 7,410 |
| 1991-06-18 | 791 | 791 | 771 | 772 | 754,000 | 7,720 |
| 1991-06-17 | 801 | 807 | 793 | 799 | 252,000 | 7,990 |
| 1991-06-14 | 801 | 801 | 791 | 800 | 2,557,000 | 8,000 |
| 1991-06-13 | 761 | 799 | 758 | 799 | 645,000 | 7,990 |
| 1991-06-12 | 768 | 775 | 765 | 769 | 687,000 | 7,690 |
| 1991-06-11 | 766 | 772 | 764 | 766 | 889,000 | 7,660 |
| 1991-06-10 | 780 | 790 | 775 | 776 | 335,000 | 7,760 |
| 1991-06-07 | 790 | 795 | 783 | 789 | 735,000 | 7,890 |
| 1991-06-06 | 792 | 793 | 787 | 787 | 514,000 | 7,870 |
| 1991-06-05 | 797 | 803 | 791 | 791 | 509,000 | 7,910 |
| 1991-06-04 | 802 | 810 | 799 | 800 | 643,000 | 8,000 |
| 1991-06-03 | 818 | 820 | 809 | 819 | 255,000 | 8,190 |
| 1991-05-31 | 811 | 824 | 811 | 813 | 1,292,000 | 8,130 |
| 1991-05-30 | 804 | 805 | 795 | 805 | 692,000 | 8,050 |
| 1991-05-29 | 815 | 815 | 796 | 796 | 1,621,000 | 7,960 |
| 1991-05-28 | 804 | 809 | 796 | 806 | 443,000 | 8,060 |
| 1991-05-27 | 805 | 809 | 796 | 800 | 676,000 | 8,000 |
| 1991-05-24 | 832 | 837 | 806 | 809 | 1,438,000 | 8,090 |
| 1991-05-23 | 818 | 845 | 811 | 839 | 2,754,000 | 8,390 |
| 1991-05-22 | 821 | 826 | 808 | 809 | 1,530,000 | 8,090 |
| 1991-05-21 | 804 | 808 | 790 | 801 | 1,419,000 | 8,010 |
| 1991-05-20 | 818 | 818 | 795 | 807 | 638,000 | 8,070 |
| 1991-05-17 | 804 | 820 | 791 | 818 | 3,949,000 | 8,180 |
| 1991-05-16 | 808 | 812 | 792 | 798 | 1,813,000 | 7,980 |
| 1991-05-15 | 800 | 813 | 798 | 813 | 1,312,000 | 8,130 |
| 1991-05-14 | 801 | 815 | 800 | 803 | 1,477,000 | 8,030 |
| 1991-05-13 | 795 | 805 | 790 | 800 | 754,000 | 8,000 |
| 1991-05-10 | 798 | 798 | 782 | 785 | 401,000 | 7,850 |
| 1991-05-09 | 790 | 803 | 790 | 790 | 398,000 | 7,900 |
| 1991-05-08 | 790 | 799 | 785 | 790 | 470,000 | 7,900 |
| 1991-05-07 | 799 | 799 | 783 | 788 | 631,000 | 7,880 |
| 1991-05-02 | 805 | 808 | 792 | 800 | 1,349,000 | 8,000 |
| 1991-05-01 | 800 | 802 | 790 | 798 | 2,712,000 | 7,980 |
| 1991-04-30 | 795 | 795 | 788 | 791 | 530,000 | 7,910 |
| 1991-04-26 | 799 | 799 | 786 | 798 | 556,000 | 7,980 |
| 1991-04-25 | 796 | 802 | 787 | 795 | 1,385,000 | 7,950 |
| 1991-04-24 | 810 | 815 | 800 | 803 | 746,000 | 8,030 |
| 1991-04-23 | 786 | 821 | 786 | 810 | 1,301,000 | 8,100 |
| 1991-04-22 | 805 | 809 | 798 | 805 | 764,000 | 8,050 |
| 1991-04-19 | 821 | 821 | 812 | 813 | 494,000 | 8,130 |
| 1991-04-18 | 835 | 838 | 819 | 820 | 694,000 | 8,200 |
| 1991-04-17 | 836 | 839 | 830 | 835 | 1,304,000 | 8,350 |
| 1991-04-16 | 827 | 832 | 816 | 826 | 2,041,000 | 8,260 |
| 1991-04-15 | 834 | 841 | 821 | 821 | 1,128,000 | 8,210 |
| 1991-04-12 | 832 | 837 | 818 | 830 | 2,469,000 | 8,300 |
| 1991-04-11 | 831 | 840 | 821 | 830 | 1,039,000 | 8,300 |
| 1991-04-10 | 846 | 850 | 835 | 840 | 2,606,000 | 8,400 |
| 1991-04-09 | 873 | 879 | 852 | 855 | 8,660,000 | 8,550 |
| 1991-04-08 | 850 | 875 | 850 | 873 | 11,469,000 | 8,730 |
| 1991-04-05 | 820 | 862 | 813 | 856 | 9,779,000 | 8,560 |
| 1991-04-04 | 836 | 838 | 811 | 820 | 825,000 | 8,200 |
| 1991-04-03 | 831 | 843 | 821 | 840 | 3,979,000 | 8,400 |
| 1991-04-02 | 790 | 801 | 789 | 801 | 1,022,000 | 8,010 |
| 1991-04-01 | 785 | 790 | 781 | 790 | 475,000 | 7,900 |
| 1991-03-29 | 790 | 790 | 781 | 787 | 593,000 | 7,870 |
| 1991-03-28 | 782 | 794 | 781 | 791 | 641,000 | 7,910 |
| 1991-03-27 | 806 | 810 | 785 | 787 | 647,000 | 7,870 |
| 1991-03-26 | 825 | 830 | 801 | 803 | 1,109,000 | 8,030 |
| 1991-03-25 | 824 | 824 | 816 | 824 | 1,775,000 | 8,240 |
| 1991-03-22 | 814 | 824 | 814 | 824 | 2,171,000 | 8,240 |
| 1991-03-20 | 820 | 829 | 820 | 824 | 1,509,000 | 8,240 |
| 1991-03-19 | 825 | 845 | 822 | 837 | 2,982,000 | 8,370 |
| 1991-03-18 | 830 | 844 | 825 | 825 | 2,593,000 | 8,250 |
| 1991-03-15 | 819 | 838 | 817 | 829 | 2,330,000 | 8,290 |
| 1991-03-14 | 826 | 826 | 818 | 822 | 815,000 | 8,220 |
| 1991-03-13 | 823 | 824 | 811 | 816 | 1,047,000 | 8,160 |
| 1991-03-12 | 820 | 824 | 817 | 824 | 831,000 | 8,240 |
| 1991-03-11 | 817 | 825 | 807 | 825 | 2,039,000 | 8,250 |
| 1991-03-08 | 819 | 819 | 800 | 807 | 2,330,000 | 8,070 |
| 1991-03-07 | 802 | 815 | 800 | 809 | 909,000 | 8,090 |
| 1991-03-06 | 806 | 819 | 796 | 819 | 1,175,000 | 8,190 |
| 1991-03-05 | 800 | 810 | 795 | 800 | 821,000 | 8,000 |
| 1991-03-04 | 800 | 810 | 796 | 800 | 1,026,000 | 8,000 |
| 1991-03-01 | 822 | 826 | 800 | 804 | 1,061,000 | 8,040 |
| 1991-02-28 | 829 | 841 | 820 | 830 | 3,516,000 | 8,300 |
| 1991-02-27 | 818 | 825 | 812 | 819 | 1,237,000 | 8,190 |
| 1991-02-26 | 850 | 850 | 820 | 828 | 3,745,000 | 8,280 |
| 1991-02-25 | 812 | 840 | 806 | 840 | 3,712,000 | 8,400 |
| 1991-02-22 | 840 | 850 | 822 | 822 | 1,904,000 | 8,220 |
| 1991-02-21 | 838 | 850 | 838 | 838 | 3,871,000 | 8,380 |
| 1991-02-20 | 850 | 870 | 841 | 855 | 6,827,000 | 8,550 |
| 1991-02-19 | 855 | 876 | 845 | 850 | 22,484,000 | 8,500 |
| 1991-02-18 | 810 | 845 | 810 | 845 | 18,764,000 | 8,450 |
| 1991-02-15 | 785 | 799 | 771 | 799 | 4,879,000 | 7,990 |
| 1991-02-14 | 800 | 805 | 787 | 794 | 2,585,000 | 7,940 |
| 1991-02-13 | 802 | 806 | 783 | 797 | 3,693,000 | 7,970 |
| 1991-02-12 | 804 | 818 | 800 | 812 | 7,353,000 | 8,120 |
| 1991-02-08 | 795 | 812 | 788 | 790 | 14,355,000 | 7,900 |
| 1991-02-07 | 780 | 799 | 765 | 793 | 15,514,000 | 7,930 |
| 1991-02-06 | 763 | 782 | 755 | 775 | 15,988,000 | 7,750 |
| 1991-02-05 | 721 | 746 | 715 | 745 | 8,497,000 | 7,450 |
| 1991-02-04 | 691 | 713 | 690 | 710 | 1,233,000 | 7,100 |
| 1991-02-01 | 694 | 700 | 680 | 688 | 1,881,000 | 6,880 |
| 1991-01-31 | 722 | 722 | 704 | 704 | 1,042,000 | 7,040 |
| 1991-01-30 | 708 | 713 | 702 | 705 | 1,054,000 | 7,050 |
| 1991-01-29 | 720 | 724 | 715 | 715 | 1,209,000 | 7,150 |
| 1991-01-28 | 715 | 726 | 713 | 720 | 968,000 | 7,200 |
| 1991-01-25 | 730 | 730 | 720 | 720 | 1,223,000 | 7,200 |
| 1991-01-24 | 710 | 724 | 708 | 720 | 1,842,000 | 7,200 |
| 1991-01-23 | 703 | 710 | 697 | 705 | 1,491,000 | 7,050 |
| 1991-01-22 | 710 | 720 | 705 | 716 | 2,204,000 | 7,160 |
| 1991-01-21 | 716 | 720 | 705 | 705 | 1,360,000 | 7,050 |
| 1991-01-18 | 728 | 744 | 708 | 730 | 6,518,000 | 7,300 |
| 1991-01-17 | 680 | 725 | 668 | 718 | 2,732,000 | 7,180 |
| 1991-01-16 | 684 | 689 | 671 | 680 | 1,287,000 | 6,800 |
| 1991-01-14 | 710 | 710 | 697 | 700 | 1,428,000 | 7,000 |
| 1991-01-11 | 721 | 723 | 700 | 712 | 4,836,000 | 7,120 |
| 1991-01-10 | 694 | 723 | 690 | 721 | 8,734,000 | 7,210 |
| 1991-01-09 | 675 | 700 | 672 | 700 | 4,620,000 | 7,000 |
| 1991-01-08 | 675 | 692 | 668 | 675 | 2,778,000 | 6,750 |
| 1991-01-07 | 675 | 690 | 664 | 685 | 2,714,000 | 6,850 |
| 1991-01-04 | 646 | 679 | 646 | 670 | 607,000 | 6,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
