5801 古河電気工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 386 | 392 | 380 | 380 | 258,000 | 3,800 |
| 1992-12-29 | 388 | 390 | 387 | 387 | 232,000 | 3,870 |
| 1992-12-28 | 392 | 393 | 389 | 393 | 223,000 | 3,930 |
| 1992-12-25 | 397 | 400 | 395 | 395 | 388,000 | 3,950 |
| 1992-12-24 | 397 | 403 | 394 | 397 | 394,000 | 3,970 |
| 1992-12-22 | 396 | 399 | 391 | 393 | 296,000 | 3,930 |
| 1992-12-21 | 408 | 409 | 396 | 396 | 455,000 | 3,960 |
| 1992-12-18 | 400 | 408 | 397 | 408 | 367,000 | 4,080 |
| 1992-12-17 | 389 | 399 | 389 | 392 | 357,000 | 3,920 |
| 1992-12-16 | 400 | 410 | 389 | 389 | 370,000 | 3,890 |
| 1992-12-15 | 388 | 408 | 388 | 400 | 449,000 | 4,000 |
| 1992-12-14 | 392 | 395 | 390 | 392 | 290,000 | 3,920 |
| 1992-12-11 | 409 | 410 | 395 | 397 | 1,364,000 | 3,970 |
| 1992-12-10 | 399 | 407 | 399 | 406 | 601,000 | 4,060 |
| 1992-12-09 | 394 | 399 | 393 | 394 | 351,000 | 3,940 |
| 1992-12-08 | 399 | 401 | 393 | 394 | 235,000 | 3,940 |
| 1992-12-07 | 408 | 408 | 396 | 396 | 254,000 | 3,960 |
| 1992-12-04 | 399 | 413 | 393 | 413 | 490,000 | 4,130 |
| 1992-12-03 | 409 | 409 | 391 | 400 | 260,000 | 4,000 |
| 1992-12-02 | 403 | 405 | 400 | 405 | 438,000 | 4,050 |
| 1992-12-01 | 412 | 416 | 401 | 403 | 265,000 | 4,030 |
| 1992-11-30 | 421 | 422 | 410 | 419 | 201,000 | 4,190 |
| 1992-11-27 | 403 | 422 | 403 | 420 | 376,000 | 4,200 |
| 1992-11-26 | 412 | 425 | 407 | 410 | 410,000 | 4,100 |
| 1992-11-25 | 403 | 420 | 403 | 417 | 344,000 | 4,170 |
| 1992-11-24 | 404 | 406 | 403 | 403 | 253,000 | 4,030 |
| 1992-11-20 | 397 | 403 | 394 | 403 | 306,000 | 4,030 |
| 1992-11-19 | 395 | 405 | 390 | 402 | 715,000 | 4,020 |
| 1992-11-18 | 372 | 403 | 372 | 400 | 746,000 | 4,000 |
| 1992-11-17 | 380 | 380 | 370 | 370 | 402,000 | 3,700 |
| 1992-11-16 | 389 | 390 | 384 | 385 | 161,000 | 3,850 |
| 1992-11-13 | 381 | 389 | 380 | 389 | 1,036,000 | 3,890 |
| 1992-11-12 | 384 | 388 | 376 | 376 | 355,000 | 3,760 |
| 1992-11-11 | 385 | 391 | 380 | 380 | 340,000 | 3,800 |
| 1992-11-10 | 392 | 395 | 384 | 385 | 777,000 | 3,850 |
| 1992-11-09 | 405 | 405 | 390 | 390 | 200,000 | 3,900 |
| 1992-11-06 | 413 | 413 | 404 | 410 | 259,000 | 4,100 |
| 1992-11-05 | 419 | 421 | 411 | 414 | 261,000 | 4,140 |
| 1992-11-04 | 404 | 422 | 402 | 422 | 225,000 | 4,220 |
| 1992-11-02 | 410 | 410 | 400 | 401 | 458,000 | 4,010 |
| 1992-10-30 | 415 | 421 | 405 | 410 | 731,000 | 4,100 |
| 1992-10-29 | 420 | 421 | 415 | 415 | 195,000 | 4,150 |
| 1992-10-28 | 426 | 426 | 421 | 421 | 291,000 | 4,210 |
| 1992-10-27 | 421 | 434 | 421 | 426 | 284,000 | 4,260 |
| 1992-10-26 | 433 | 434 | 419 | 425 | 173,000 | 4,250 |
| 1992-10-23 | 425 | 434 | 417 | 434 | 348,000 | 4,340 |
| 1992-10-22 | 432 | 432 | 418 | 425 | 327,000 | 4,250 |
| 1992-10-21 | 423 | 434 | 415 | 433 | 392,000 | 4,330 |
| 1992-10-20 | 427 | 427 | 419 | 420 | 356,000 | 4,200 |
| 1992-10-19 | 429 | 429 | 416 | 418 | 307,000 | 4,180 |
| 1992-10-16 | 438 | 438 | 412 | 426 | 433,000 | 4,260 |
| 1992-10-15 | 425 | 435 | 425 | 434 | 234,000 | 4,340 |
| 1992-10-14 | 435 | 438 | 431 | 432 | 368,000 | 4,320 |
| 1992-10-13 | 415 | 430 | 415 | 427 | 374,000 | 4,270 |
| 1992-10-12 | 421 | 424 | 407 | 410 | 915,000 | 4,100 |
| 1992-10-09 | 425 | 429 | 416 | 420 | 1,691,000 | 4,200 |
| 1992-10-08 | 438 | 438 | 425 | 430 | 670,000 | 4,300 |
| 1992-10-07 | 441 | 445 | 433 | 437 | 1,268,000 | 4,370 |
| 1992-10-06 | 430 | 445 | 425 | 437 | 1,017,000 | 4,370 |
| 1992-10-05 | 416 | 434 | 408 | 432 | 960,000 | 4,320 |
| 1992-10-02 | 407 | 430 | 405 | 416 | 853,000 | 4,160 |
| 1992-10-01 | 416 | 417 | 402 | 403 | 689,000 | 4,030 |
| 1992-09-30 | 439 | 439 | 411 | 411 | 326,000 | 4,110 |
| 1992-09-29 | 435 | 447 | 431 | 434 | 306,000 | 4,340 |
| 1992-09-28 | 443 | 454 | 435 | 435 | 280,000 | 4,350 |
| 1992-09-25 | 440 | 453 | 437 | 444 | 477,000 | 4,440 |
| 1992-09-24 | 455 | 460 | 439 | 440 | 619,000 | 4,400 |
| 1992-09-22 | 445 | 450 | 430 | 441 | 516,000 | 4,410 |
| 1992-09-21 | 444 | 450 | 442 | 445 | 268,000 | 4,450 |
| 1992-09-18 | 428 | 459 | 422 | 445 | 307,000 | 4,450 |
| 1992-09-17 | 430 | 439 | 425 | 434 | 288,000 | 4,340 |
| 1992-09-16 | 440 | 442 | 428 | 430 | 549,000 | 4,300 |
| 1992-09-14 | 446 | 459 | 437 | 454 | 356,000 | 4,540 |
| 1992-09-11 | 447 | 453 | 433 | 436 | 1,834,000 | 4,360 |
| 1992-09-10 | 454 | 470 | 452 | 457 | 784,000 | 4,570 |
| 1992-09-09 | 448 | 459 | 441 | 459 | 597,000 | 4,590 |
| 1992-09-08 | 440 | 458 | 440 | 450 | 471,000 | 4,500 |
| 1992-09-07 | 459 | 470 | 450 | 450 | 755,000 | 4,500 |
| 1992-09-04 | 457 | 463 | 444 | 449 | 1,242,000 | 4,490 |
| 1992-09-03 | 428 | 452 | 417 | 448 | 807,000 | 4,480 |
| 1992-09-02 | 425 | 427 | 414 | 423 | 280,000 | 4,230 |
| 1992-09-01 | 445 | 445 | 421 | 430 | 456,000 | 4,300 |
| 1992-08-31 | 437 | 450 | 425 | 440 | 536,000 | 4,400 |
| 1992-08-28 | 416 | 457 | 416 | 440 | 1,489,000 | 4,400 |
| 1992-08-27 | 400 | 434 | 400 | 420 | 1,040,000 | 4,200 |
| 1992-08-26 | 408 | 410 | 391 | 400 | 415,000 | 4,000 |
| 1992-08-25 | 390 | 408 | 390 | 395 | 542,000 | 3,950 |
| 1992-08-24 | 395 | 420 | 384 | 400 | 713,000 | 4,000 |
| 1992-08-21 | 373 | 395 | 373 | 395 | 910,000 | 3,950 |
| 1992-08-20 | 336 | 380 | 336 | 369 | 391,000 | 3,690 |
| 1992-08-19 | 343 | 355 | 335 | 335 | 329,000 | 3,350 |
| 1992-08-18 | 356 | 356 | 338 | 338 | 200,000 | 3,380 |
| 1992-08-17 | 370 | 370 | 361 | 361 | 106,000 | 3,610 |
| 1992-08-14 | 347 | 370 | 347 | 370 | 826,000 | 3,700 |
| 1992-08-13 | 337 | 349 | 335 | 346 | 682,000 | 3,460 |
| 1992-08-12 | 350 | 351 | 336 | 336 | 537,000 | 3,360 |
| 1992-08-11 | 372 | 375 | 351 | 352 | 400,000 | 3,520 |
| 1992-08-10 | 380 | 380 | 362 | 369 | 353,000 | 3,690 |
| 1992-08-07 | 391 | 398 | 385 | 390 | 369,000 | 3,900 |
| 1992-08-06 | 400 | 404 | 391 | 400 | 387,000 | 4,000 |
| 1992-08-05 | 394 | 406 | 394 | 394 | 318,000 | 3,940 |
| 1992-08-04 | 394 | 400 | 389 | 394 | 313,000 | 3,940 |
| 1992-08-03 | 395 | 402 | 391 | 395 | 153,000 | 3,950 |
| 1992-07-31 | 389 | 405 | 387 | 400 | 785,000 | 4,000 |
| 1992-07-30 | 387 | 399 | 384 | 399 | 558,000 | 3,990 |
| 1992-07-29 | 395 | 401 | 385 | 390 | 632,000 | 3,900 |
| 1992-07-28 | 389 | 394 | 389 | 394 | 442,000 | 3,940 |
| 1992-07-27 | 401 | 401 | 391 | 399 | 650,000 | 3,990 |
| 1992-07-24 | 392 | 398 | 378 | 386 | 585,000 | 3,860 |
| 1992-07-23 | 380 | 400 | 378 | 394 | 464,000 | 3,940 |
| 1992-07-22 | 395 | 395 | 376 | 376 | 512,000 | 3,760 |
| 1992-07-21 | 383 | 400 | 382 | 390 | 346,000 | 3,900 |
| 1992-07-20 | 405 | 405 | 380 | 383 | 499,000 | 3,830 |
| 1992-07-17 | 428 | 428 | 409 | 415 | 498,000 | 4,150 |
| 1992-07-16 | 435 | 435 | 420 | 434 | 175,000 | 4,340 |
| 1992-07-15 | 431 | 440 | 428 | 440 | 773,000 | 4,400 |
| 1992-07-14 | 430 | 443 | 422 | 428 | 1,081,000 | 4,280 |
| 1992-07-13 | 413 | 428 | 413 | 428 | 782,000 | 4,280 |
| 1992-07-10 | 409 | 409 | 400 | 408 | 839,000 | 4,080 |
| 1992-07-09 | 395 | 405 | 391 | 399 | 739,000 | 3,990 |
| 1992-07-08 | 395 | 395 | 391 | 395 | 350,000 | 3,950 |
| 1992-07-07 | 395 | 396 | 393 | 395 | 372,000 | 3,950 |
| 1992-07-06 | 406 | 406 | 395 | 396 | 534,000 | 3,960 |
| 1992-07-03 | 403 | 405 | 390 | 401 | 623,000 | 4,010 |
| 1992-07-02 | 395 | 406 | 389 | 406 | 914,000 | 4,060 |
| 1992-07-01 | 381 | 392 | 379 | 390 | 510,000 | 3,900 |
| 1992-06-30 | 385 | 390 | 380 | 385 | 417,000 | 3,850 |
| 1992-06-29 | 381 | 386 | 376 | 380 | 284,000 | 3,800 |
| 1992-06-26 | 405 | 405 | 375 | 376 | 607,000 | 3,760 |
| 1992-06-25 | 390 | 407 | 380 | 405 | 619,000 | 4,050 |
| 1992-06-24 | 407 | 408 | 397 | 397 | 404,000 | 3,970 |
| 1992-06-23 | 396 | 406 | 395 | 402 | 427,000 | 4,020 |
| 1992-06-22 | 411 | 418 | 394 | 395 | 585,000 | 3,950 |
| 1992-06-19 | 400 | 411 | 398 | 411 | 766,000 | 4,110 |
| 1992-06-18 | 390 | 406 | 380 | 393 | 687,000 | 3,930 |
| 1992-06-17 | 410 | 412 | 390 | 390 | 622,000 | 3,900 |
| 1992-06-16 | 404 | 414 | 404 | 413 | 604,000 | 4,130 |
| 1992-06-15 | 416 | 416 | 400 | 402 | 627,000 | 4,020 |
| 1992-06-12 | 435 | 439 | 415 | 416 | 2,739,000 | 4,160 |
| 1992-06-11 | 432 | 440 | 430 | 440 | 705,000 | 4,400 |
| 1992-06-10 | 438 | 440 | 431 | 435 | 553,000 | 4,350 |
| 1992-06-09 | 437 | 440 | 436 | 438 | 242,000 | 4,380 |
| 1992-06-08 | 443 | 448 | 436 | 436 | 530,000 | 4,360 |
| 1992-06-05 | 453 | 453 | 442 | 443 | 278,000 | 4,430 |
| 1992-06-04 | 460 | 461 | 443 | 453 | 347,000 | 4,530 |
| 1992-06-03 | 460 | 466 | 459 | 465 | 563,000 | 4,650 |
| 1992-06-02 | 448 | 460 | 443 | 458 | 262,000 | 4,580 |
| 1992-06-01 | 460 | 467 | 437 | 438 | 294,000 | 4,380 |
| 1992-05-29 | 439 | 458 | 439 | 458 | 601,000 | 4,580 |
| 1992-05-28 | 435 | 441 | 431 | 435 | 538,000 | 4,350 |
| 1992-05-27 | 454 | 455 | 429 | 431 | 660,000 | 4,310 |
| 1992-05-26 | 465 | 470 | 455 | 455 | 322,000 | 4,550 |
| 1992-05-25 | 453 | 478 | 453 | 465 | 449,000 | 4,650 |
| 1992-05-22 | 477 | 477 | 453 | 463 | 452,000 | 4,630 |
| 1992-05-21 | 475 | 479 | 475 | 479 | 288,000 | 4,790 |
| 1992-05-20 | 490 | 495 | 476 | 480 | 432,000 | 4,800 |
| 1992-05-19 | 489 | 490 | 480 | 490 | 292,000 | 4,900 |
| 1992-05-18 | 485 | 490 | 471 | 480 | 418,000 | 4,800 |
| 1992-05-15 | 497 | 497 | 469 | 485 | 561,000 | 4,850 |
| 1992-05-14 | 500 | 503 | 491 | 494 | 839,000 | 4,940 |
| 1992-05-13 | 490 | 497 | 487 | 497 | 366,000 | 4,970 |
| 1992-05-12 | 495 | 496 | 488 | 490 | 720,000 | 4,900 |
| 1992-05-11 | 495 | 500 | 489 | 493 | 1,043,000 | 4,930 |
| 1992-05-08 | 489 | 494 | 480 | 490 | 1,341,000 | 4,900 |
| 1992-05-07 | 460 | 485 | 454 | 485 | 720,000 | 4,850 |
| 1992-05-06 | 441 | 463 | 440 | 460 | 302,000 | 4,600 |
| 1992-05-01 | 446 | 455 | 440 | 440 | 449,000 | 4,400 |
| 1992-04-30 | 455 | 455 | 445 | 445 | 539,000 | 4,450 |
| 1992-04-28 | 450 | 455 | 444 | 455 | 410,000 | 4,550 |
| 1992-04-27 | 444 | 463 | 444 | 450 | 216,000 | 4,500 |
| 1992-04-24 | 446 | 459 | 440 | 459 | 669,000 | 4,590 |
| 1992-04-23 | 440 | 447 | 437 | 441 | 283,000 | 4,410 |
| 1992-04-22 | 440 | 445 | 431 | 445 | 536,000 | 4,450 |
| 1992-04-21 | 440 | 448 | 437 | 440 | 405,000 | 4,400 |
| 1992-04-20 | 464 | 464 | 448 | 450 | 365,000 | 4,500 |
| 1992-04-17 | 465 | 470 | 459 | 459 | 454,000 | 4,590 |
| 1992-04-16 | 467 | 480 | 462 | 470 | 760,000 | 4,700 |
| 1992-04-15 | 455 | 468 | 452 | 462 | 627,000 | 4,620 |
| 1992-04-14 | 460 | 460 | 442 | 450 | 463,000 | 4,500 |
| 1992-04-13 | 472 | 475 | 448 | 460 | 582,000 | 4,600 |
| 1992-04-10 | 453 | 467 | 448 | 467 | 1,018,000 | 4,670 |
| 1992-04-09 | 420 | 453 | 420 | 443 | 1,270,000 | 4,430 |
| 1992-04-08 | 434 | 438 | 421 | 430 | 890,000 | 4,300 |
| 1992-04-07 | 454 | 456 | 445 | 453 | 716,000 | 4,530 |
| 1992-04-06 | 450 | 458 | 449 | 453 | 289,000 | 4,530 |
| 1992-04-03 | 450 | 465 | 430 | 465 | 600,000 | 4,650 |
| 1992-04-02 | 455 | 472 | 443 | 443 | 917,000 | 4,430 |
| 1992-04-01 | 477 | 477 | 455 | 455 | 643,000 | 4,550 |
| 1992-03-31 | 479 | 489 | 479 | 479 | 398,000 | 4,790 |
| 1992-03-30 | 471 | 477 | 469 | 477 | 260,000 | 4,770 |
| 1992-03-27 | 481 | 481 | 475 | 475 | 366,000 | 4,750 |
| 1992-03-26 | 487 | 487 | 476 | 476 | 440,000 | 4,760 |
| 1992-03-25 | 475 | 488 | 471 | 485 | 753,000 | 4,850 |
| 1992-03-24 | 480 | 487 | 469 | 469 | 386,000 | 4,690 |
| 1992-03-23 | 485 | 491 | 472 | 478 | 544,000 | 4,780 |
| 1992-03-19 | 484 | 494 | 470 | 483 | 1,013,000 | 4,830 |
| 1992-03-18 | 492 | 492 | 475 | 480 | 708,000 | 4,800 |
| 1992-03-17 | 491 | 494 | 488 | 492 | 815,000 | 4,920 |
| 1992-03-16 | 504 | 504 | 488 | 492 | 545,000 | 4,920 |
| 1992-03-13 | 492 | 502 | 491 | 494 | 2,104,000 | 4,940 |
| 1992-03-12 | 494 | 500 | 490 | 497 | 513,000 | 4,970 |
| 1992-03-11 | 505 | 505 | 495 | 495 | 481,000 | 4,950 |
| 1992-03-10 | 511 | 512 | 502 | 505 | 588,000 | 5,050 |
| 1992-03-09 | 520 | 527 | 514 | 514 | 385,000 | 5,140 |
| 1992-03-06 | 511 | 527 | 511 | 520 | 317,000 | 5,200 |
| 1992-03-05 | 522 | 527 | 510 | 510 | 429,000 | 5,100 |
| 1992-03-04 | 528 | 532 | 520 | 527 | 306,000 | 5,270 |
| 1992-03-03 | 545 | 545 | 528 | 528 | 857,000 | 5,280 |
| 1992-03-02 | 543 | 547 | 536 | 540 | 325,000 | 5,400 |
| 1992-02-28 | 538 | 538 | 530 | 534 | 250,000 | 5,340 |
| 1992-02-27 | 540 | 541 | 535 | 535 | 426,000 | 5,350 |
| 1992-02-26 | 539 | 540 | 531 | 539 | 345,000 | 5,390 |
| 1992-02-25 | 538 | 544 | 532 | 540 | 240,000 | 5,400 |
| 1992-02-24 | 549 | 549 | 531 | 540 | 384,000 | 5,400 |
| 1992-02-21 | 538 | 545 | 531 | 545 | 588,000 | 5,450 |
| 1992-02-20 | 535 | 540 | 531 | 538 | 376,000 | 5,380 |
| 1992-02-19 | 540 | 540 | 534 | 535 | 255,000 | 5,350 |
| 1992-02-18 | 555 | 555 | 540 | 541 | 296,000 | 5,410 |
| 1992-02-17 | 535 | 548 | 530 | 547 | 437,000 | 5,470 |
| 1992-02-14 | 546 | 552 | 535 | 535 | 595,000 | 5,350 |
| 1992-02-13 | 553 | 557 | 543 | 544 | 356,000 | 5,440 |
| 1992-02-12 | 565 | 565 | 553 | 554 | 313,000 | 5,540 |
| 1992-02-10 | 580 | 582 | 570 | 570 | 375,000 | 5,700 |
| 1992-02-07 | 565 | 582 | 565 | 580 | 497,000 | 5,800 |
| 1992-02-06 | 562 | 568 | 560 | 564 | 357,000 | 5,640 |
| 1992-02-05 | 562 | 567 | 560 | 560 | 210,000 | 5,600 |
| 1992-02-04 | 559 | 580 | 555 | 562 | 365,000 | 5,620 |
| 1992-02-03 | 570 | 570 | 553 | 569 | 493,000 | 5,690 |
| 1992-01-31 | 555 | 575 | 551 | 560 | 871,000 | 5,600 |
| 1992-01-30 | 548 | 555 | 545 | 546 | 296,000 | 5,460 |
| 1992-01-29 | 549 | 550 | 541 | 542 | 306,000 | 5,420 |
| 1992-01-28 | 535 | 540 | 535 | 539 | 235,000 | 5,390 |
| 1992-01-27 | 540 | 540 | 533 | 534 | 319,000 | 5,340 |
| 1992-01-24 | 546 | 546 | 536 | 538 | 301,000 | 5,380 |
| 1992-01-23 | 556 | 560 | 545 | 546 | 629,000 | 5,460 |
| 1992-01-22 | 542 | 561 | 538 | 552 | 675,000 | 5,520 |
| 1992-01-21 | 550 | 565 | 536 | 542 | 559,000 | 5,420 |
| 1992-01-20 | 568 | 568 | 550 | 550 | 548,000 | 5,500 |
| 1992-01-17 | 570 | 580 | 562 | 568 | 175,000 | 5,680 |
| 1992-01-16 | 587 | 587 | 575 | 584 | 353,000 | 5,840 |
| 1992-01-14 | 556 | 568 | 556 | 567 | 351,000 | 5,670 |
| 1992-01-13 | 565 | 572 | 557 | 557 | 381,000 | 5,570 |
| 1992-01-10 | 577 | 585 | 560 | 565 | 440,000 | 5,650 |
| 1992-01-09 | 585 | 596 | 580 | 595 | 589,000 | 5,950 |
| 1992-01-08 | 602 | 605 | 585 | 585 | 368,000 | 5,850 |
| 1992-01-07 | 610 | 610 | 602 | 602 | 435,000 | 6,020 |
| 1992-01-06 | 610 | 612 | 600 | 610 | 503,000 | 6,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
