1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 1993年

5801 古河電気工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30521529518520160,0005,200
1993-12-29521530507523284,0005,230
1993-12-28510523507521397,0005,210
1993-12-27519519500505558,0005,050
1993-12-24536536522526631,0005,260
1993-12-225395475305371,036,0005,370
1993-12-21531538522532780,0005,320
1993-12-205485515205211,404,0005,210
1993-12-175385505285502,098,0005,500
1993-12-165205355125332,370,0005,330
1993-12-15501508498506867,0005,060
1993-12-14510514502508743,0005,080
1993-12-13491519491513730,0005,130
1993-12-104775254735102,019,0005,100
1993-12-09492499482492648,0004,920
1993-12-08485487470487756,0004,870
1993-12-07472493472488732,0004,880
1993-12-06509509472472528,0004,720
1993-12-03513514502511924,0005,110
1993-12-025205395055201,490,0005,200
1993-12-014855154725101,280,0005,100
1993-11-304644754524701,090,0004,700
1993-11-294704704204651,230,0004,650
1993-11-265055054704701,142,0004,700
1993-11-25513520500507989,0005,070
1993-11-24528530493508959,0005,080
1993-11-22541541530531782,0005,310
1993-11-19548552541545989,0005,450
1993-11-18559566553553497,0005,530
1993-11-17568573552552694,0005,520
1993-11-16551577551573562,0005,730
1993-11-15586586560566859,0005,660
1993-11-125715955705881,827,0005,880
1993-11-115725805655711,092,0005,710
1993-11-105515675415621,115,0005,620
1993-11-095705795415451,220,0005,450
1993-11-08570572550568696,0005,680
1993-11-055955955715781,174,0005,780
1993-11-04605615600600672,0006,000
1993-11-02610614605606510,0006,060
1993-11-01620620606612859,0006,120
1993-10-29622628612628743,0006,280
1993-10-28628628608612692,0006,120
1993-10-27633635613632911,0006,320
1993-10-26635648635635938,0006,350
1993-10-25665665644649596,0006,490
1993-10-226546606546601,194,0006,600
1993-10-216656656526521,086,0006,520
1993-10-20650660650659577,0006,590
1993-10-19665668660660910,0006,600
1993-10-186636736636651,721,0006,650
1993-10-156486636456601,743,0006,600
1993-10-146316496316481,198,0006,480
1993-10-13640648635638786,0006,380
1993-10-12655655642650492,0006,500
1993-10-086396556396501,089,0006,500
1993-10-076576576316381,043,0006,380
1993-10-066306576266501,759,0006,500
1993-10-056376376246241,259,0006,240
1993-10-04632634625628876,0006,280
1993-10-016106306096252,814,0006,250
1993-09-306156186106151,686,0006,150
1993-09-29629629614615959,0006,150
1993-09-28630632625630684,0006,300
1993-09-27628631623629789,0006,290
1993-09-24621627620627963,0006,270
1993-09-22629629620621843,0006,210
1993-09-216376406296291,283,0006,290
1993-09-20632633628629905,0006,290
1993-09-17650650642643840,0006,430
1993-09-16661662648648767,0006,480
1993-09-14668677661663541,0006,630
1993-09-13662680662670568,0006,700
1993-09-106566656566651,611,0006,650
1993-09-09663667656656665,0006,560
1993-09-08666670662670494,0006,700
1993-09-07676676665666689,0006,660
1993-09-06688689675675678,0006,750
1993-09-036776996776862,565,0006,860
1993-09-026826936826851,625,0006,850
1993-09-016716906716871,400,0006,870
1993-08-316806846726801,167,0006,800
1993-08-30686686671682521,0006,820
1993-08-276706906646871,111,0006,870
1993-08-26665665661663418,0006,630
1993-08-25661664657662873,0006,620
1993-08-246626696576591,096,0006,590
1993-08-23662665660661276,0006,610
1993-08-20690690670672396,0006,720
1993-08-19686694675680670,0006,800
1993-08-18683695683685369,0006,850
1993-08-17697697687690402,0006,900
1993-08-16687697687697371,0006,970
1993-08-136957076916972,886,0006,970
1993-08-127107146956953,767,0006,950
1993-08-116747036697004,889,0007,000
1993-08-106616736616721,177,0006,720
1993-08-09644655644655191,0006,550
1993-08-06650653642643305,0006,430
1993-08-05660664651658342,0006,580
1993-08-04660666651662436,0006,620
1993-08-03654663648650354,0006,500
1993-08-02652660643644320,0006,440
1993-07-30659668648656935,0006,560
1993-07-29645661639659775,0006,590
1993-07-28646649635635373,0006,350
1993-07-27649649638649761,0006,490
1993-07-26644644636640561,0006,400
1993-07-23632636630631455,0006,310
1993-07-22639654639646629,0006,460
1993-07-21646653645649704,0006,490
1993-07-20665670656656432,0006,560
1993-07-19680681663675882,0006,750
1993-07-166676756606751,326,0006,750
1993-07-156746746656651,548,0006,650
1993-07-146646786576682,308,0006,680
1993-07-136316576316571,493,0006,570
1993-07-12627640625640815,0006,400
1993-07-096246356246271,354,0006,270
1993-07-08626635622624638,0006,240
1993-07-07624625613618742,0006,180
1993-07-06612620612619408,0006,190
1993-07-05623625611612381,0006,120
1993-07-02635636620625337,0006,250
1993-07-01633640630635310,0006,350
1993-06-30638645630640636,0006,400
1993-06-29645649635635654,0006,350
1993-06-28648650640645539,0006,450
1993-06-256416446326381,000,0006,380
1993-06-24630637624636984,0006,360
1993-06-236296386166201,404,0006,200
1993-06-226216286026192,685,0006,190
1993-06-216606606206221,705,0006,220
1993-06-186566706486631,099,0006,630
1993-06-176536606416601,013,0006,600
1993-06-166616656516581,095,0006,580
1993-06-156806816626661,354,0006,660
1993-06-14685688681684674,0006,840
1993-06-116937056856852,252,0006,850
1993-06-10688690683683558,0006,830
1993-06-08697703690691770,0006,910
1993-06-07703709696697341,0006,970
1993-06-047077177057071,164,0007,070
1993-06-037067197057171,223,0007,170
1993-06-026877146877051,147,0007,050
1993-06-01684694684689611,0006,890
1993-05-31711711694694630,0006,940
1993-05-287247257117111,936,0007,110
1993-05-277087327017254,982,0007,250
1993-05-267037096926981,488,0006,980
1993-05-256907126897033,058,0007,030
1993-05-246896976816861,196,0006,860
1993-05-216756906756861,209,0006,860
1993-05-20690693680685935,0006,850
1993-05-19684698682695751,0006,950
1993-05-187067096836872,716,0006,870
1993-05-176997146907113,823,0007,110
1993-05-146856996756892,091,0006,890
1993-05-136687106666852,340,0006,850
1993-05-126846956616692,407,0006,690
1993-05-117107126806861,360,0006,860
1993-05-107057056957001,026,0007,000
1993-05-077057086957051,230,0007,050
1993-05-067137137007002,046,0007,000
1993-04-307007026917001,314,0007,000
1993-04-287097106907003,207,0007,000
1993-04-276666996656892,688,0006,890
1993-04-266566666466561,231,0006,560
1993-04-236406666406581,444,0006,580
1993-04-226626666416452,262,0006,450
1993-04-216726796486622,698,0006,620
1993-04-206647056616722,489,0006,720
1993-04-196676776616712,026,0006,710
1993-04-166976976736802,540,0006,800
1993-04-157057076916981,834,0006,980
1993-04-147347357027053,496,0007,050
1993-04-137117307117245,505,0007,240
1993-04-127097106907012,029,0007,010
1993-04-097047247047094,303,0007,090
1993-04-087307316997143,899,0007,140
1993-04-077527557187207,615,0007,200
1993-04-0669075269073511,532,0007,350
1993-04-057127376967107,564,0007,100
1993-04-0274078270070122,624,0007,010
1993-04-0165373964173024,800,0007,300
1993-03-3163967363364819,108,0006,480
1993-03-306156306016307,882,0006,300
1993-03-296106235985983,802,0005,980
1993-03-2660463558960317,140,0006,030
1993-03-255076075076078,489,0006,070
1993-03-244885154885072,832,0005,070
1993-03-234804924804881,346,0004,880
1993-03-22487490480489739,0004,890
1993-03-194904934854881,250,0004,880
1993-03-184884994854902,687,0004,900
1993-03-174654844644801,441,0004,800
1993-03-164854854634651,400,0004,650
1993-03-154874874804871,059,0004,870
1993-03-124664914654875,254,0004,870
1993-03-114654754544712,946,0004,710
1993-03-104604694504561,108,0004,560
1993-03-094664774524643,731,0004,640
1993-03-084344644274572,403,0004,570
1993-03-054224354194302,300,0004,300
1993-03-04423427418423806,0004,230
1993-03-034304394274281,627,0004,280
1993-03-024314364254282,429,0004,280
1993-03-014324404304352,294,0004,350
1993-02-264184294134272,949,0004,270
1993-02-254054184034172,037,0004,170
1993-02-24392400392397512,0003,970
1993-02-23398400392393252,0003,930
1993-02-22403405398398575,0003,980
1993-02-19396400394398490,0003,980
1993-02-18390397387391356,0003,910
1993-02-17382393379393429,0003,930
1993-02-16386386380381610,0003,810
1993-02-15384387380387637,0003,870
1993-02-12400400386386828,0003,860
1993-02-10396400391397440,0003,970
1993-02-09412412391395427,0003,950
1993-02-08411415409410583,0004,100
1993-02-054004184004111,343,0004,110
1993-02-04399404394395425,0003,950
1993-02-03397399392396546,0003,960
1993-02-02392399387387877,0003,870
1993-02-01384393383392354,0003,920
1993-01-29391395381382437,0003,820
1993-01-28391395386395431,0003,950
1993-01-27390394375386335,0003,860
1993-01-26381390377390311,0003,900
1993-01-25385390380385484,0003,850
1993-01-22386386381381280,0003,810
1993-01-21383389381382523,0003,820
1993-01-20395395382382340,0003,820
1993-01-19384390380390705,0003,900
1993-01-18379382376378349,0003,780
1993-01-14374379373376183,0003,760
1993-01-13373381370371342,0003,710
1993-01-12375377372372226,0003,720
1993-01-11378378370370234,0003,700
1993-01-08375380371376514,0003,760
1993-01-07385390380380322,0003,800
1993-01-06390392385390393,0003,900
1993-01-05385391383391351,0003,910
1993-01-04384390381390151,0003,900

分割・併合履歴 ： [2016-09-28]1株→0.1株