1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 1994年

5801 古河電気工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30640647640646312,0006,460
1994-12-29632649631648610,0006,480
1994-12-28651655632640634,0006,400
1994-12-276436506436501,061,0006,500
1994-12-266326486316482,215,0006,480
1994-12-22619633616632967,0006,320
1994-12-21611619611613947,0006,130
1994-12-205956165946101,197,0006,100
1994-12-19587595585594568,0005,940
1994-12-16586589584587520,0005,870
1994-12-15583586583586525,0005,860
1994-12-14579582577579718,0005,790
1994-12-13583585575576576,0005,760
1994-12-12582584579580211,0005,800
1994-12-095895895795802,335,0005,800
1994-12-085815895795861,001,0005,860
1994-12-07593595585585580,0005,850
1994-12-06599602593596463,0005,960
1994-12-05598600590600669,0006,000
1994-12-02570578570578925,0005,780
1994-12-01578578571571789,0005,710
1994-11-30573577571576938,0005,760
1994-11-29570575570573336,0005,730
1994-11-28566570565569283,0005,690
1994-11-25568575563563787,0005,630
1994-11-24567570561567994,0005,670
1994-11-225755805705731,265,0005,730
1994-11-21599601590590738,0005,900
1994-11-18608610599599632,0005,990
1994-11-17607614606608424,0006,080
1994-11-16617620605609907,0006,090
1994-11-15615620614620529,0006,200
1994-11-14610614610612514,0006,120
1994-11-116186196056181,376,0006,180
1994-11-106266266126181,446,0006,180
1994-11-09641644620630873,0006,300
1994-11-08646647640641459,0006,410
1994-11-07658658645649497,0006,490
1994-11-04670670661666385,0006,660
1994-11-02675675661661315,0006,610
1994-11-01672680667676538,0006,760
1994-10-31666672660669388,0006,690
1994-10-28670670652665258,0006,650
1994-10-27670675662670342,0006,700
1994-10-26666674666670409,0006,700
1994-10-25675678666666512,0006,660
1994-10-24673675670675222,0006,750
1994-10-21671677667670359,0006,700
1994-10-20677682676677415,0006,770
1994-10-19680683673682761,0006,820
1994-10-18676690676682744,0006,820
1994-10-17672680672680205,0006,800
1994-10-146806836756821,006,0006,820
1994-10-13687688681683929,0006,830
1994-10-12668685668683651,0006,830
1994-10-11662668658666830,0006,660
1994-10-07656664654658248,0006,580
1994-10-06654663648654647,0006,540
1994-10-05639655636655632,0006,550
1994-10-04643643638641266,0006,410
1994-10-03640642636642647,0006,420
1994-09-30645645635640858,0006,400
1994-09-29642648638645865,0006,450
1994-09-28647647638642746,0006,420
1994-09-27650652640649488,0006,490
1994-09-26655662646650551,0006,500
1994-09-22655655645650740,0006,500
1994-09-21649655645655875,0006,550
1994-09-206426536416491,718,0006,490
1994-09-19644650642642669,0006,420
1994-09-166606626416421,092,0006,420
1994-09-14671671655658800,0006,580
1994-09-13681681672673948,0006,730
1994-09-12681683678681467,0006,810
1994-09-096856906806801,598,0006,800
1994-09-08686689685685547,0006,850
1994-09-07690691686686564,0006,860
1994-09-06692695690690237,0006,900
1994-09-05698700692692496,0006,920
1994-09-02699700697697340,0006,970
1994-09-01698703695698717,0006,980
1994-08-31707707697703608,0007,030
1994-08-30702702693699190,0006,990
1994-08-29700705700705362,0007,050
1994-08-26693694690690506,0006,900
1994-08-25693697690691511,0006,910
1994-08-24690694688688759,0006,880
1994-08-23694697690695418,0006,950
1994-08-22696700693698383,0006,980
1994-08-19705706696703535,0007,030
1994-08-18711715708714583,0007,140
1994-08-177147207077181,081,0007,180
1994-08-16700713699712909,0007,120
1994-08-15698705696698237,0006,980
1994-08-12711711699700438,0007,000
1994-08-117057107057105,296,0007,100
1994-08-10700707698705414,0007,050
1994-08-09704704695696800,0006,960
1994-08-08707710695695701,0006,950
1994-08-057137207017083,731,0007,080
1994-08-04720720705713348,0007,130
1994-08-03719728715725943,0007,250
1994-08-02707712702712624,0007,120
1994-08-01697702695697455,0006,970
1994-07-29697707695705552,0007,050
1994-07-28693695682687706,0006,870
1994-07-27707708695695800,0006,950
1994-07-26703710703707823,0007,070
1994-07-25700708696702633,0007,020
1994-07-22711714702703761,0007,030
1994-07-21728728713715412,0007,150
1994-07-20720728719728487,0007,280
1994-07-19720726715719601,0007,190
1994-07-18731731721721278,0007,210
1994-07-157407427277311,201,0007,310
1994-07-14711718711713554,0007,130
1994-07-13717717706709759,0007,090
1994-07-12715716710710551,0007,100
1994-07-11720724715716335,0007,160
1994-07-08726730721723813,0007,230
1994-07-07730733725726528,0007,260
1994-07-06731735726726788,0007,260
1994-07-05725735725728611,0007,280
1994-07-04725731720725777,0007,250
1994-07-017167227097171,362,0007,170
1994-06-307107237107202,326,0007,200
1994-06-297247277177191,366,0007,190
1994-06-287157247127232,222,0007,230
1994-06-277197237107101,984,0007,100
1994-06-24740745730733744,0007,330
1994-06-237477487407471,086,0007,470
1994-06-227177447177371,649,0007,370
1994-06-217367417307371,103,0007,370
1994-06-207577607467491,359,0007,490
1994-06-177637657567561,536,0007,560
1994-06-167587627537551,087,0007,550
1994-06-157707757597602,564,0007,600
1994-06-147667707557561,470,0007,560
1994-06-137707777687682,007,0007,680
1994-06-1077578877177510,370,0007,750
1994-06-0976078375777417,631,0007,740
1994-06-087337567337554,811,0007,550
1994-06-077307407277401,047,0007,400
1994-06-06739739720729801,0007,290
1994-06-037407467377422,894,0007,420
1994-06-027437587417479,187,0007,470
1994-06-017407437357438,109,0007,430
1994-05-317307377257308,984,0007,300
1994-05-307007157007102,215,0007,100
1994-05-276787006787001,429,0007,000
1994-05-26681684677678513,0006,780
1994-05-256886916776841,810,0006,840
1994-05-246876946826881,254,0006,880
1994-05-23683684677677485,0006,770
1994-05-20676682676680667,0006,800
1994-05-19678682675675622,0006,750
1994-05-186886906766781,467,0006,780
1994-05-17686690678678785,0006,780
1994-05-16688692680687582,0006,870
1994-05-137007006896911,574,0006,910
1994-05-12691698691698357,0006,980
1994-05-116917006896911,289,0006,910
1994-05-10674685674681719,0006,810
1994-05-09685685672673298,0006,730
1994-05-06681693681687488,0006,870
1994-05-02683688680683367,0006,830
1994-04-28688688682688450,0006,880
1994-04-277007036856851,952,0006,850
1994-04-266756996716902,219,0006,900
1994-04-25674680667675739,0006,750
1994-04-226906926686831,848,0006,830
1994-04-21691695683683424,0006,830
1994-04-20704704691698630,0006,980
1994-04-19695705695704513,0007,040
1994-04-18709710701701551,0007,010
1994-04-15695709695700813,0007,000
1994-04-14697697691695499,0006,950
1994-04-136996996916971,044,0006,970
1994-04-12693701690694549,0006,940
1994-04-11700703693703516,0007,030
1994-04-087007056827001,795,0007,000
1994-04-077047106917021,271,0007,020
1994-04-067127147027021,368,0007,020
1994-04-056967076936981,745,0006,980
1994-04-046916936816881,230,0006,880
1994-04-016947006856861,023,0006,860
1994-03-316916996876891,128,0006,890
1994-03-306857006857001,469,0007,000
1994-03-29711715702705582,0007,050
1994-03-28702715702710923,0007,100
1994-03-25710719709715890,0007,150
1994-03-24718723715720849,0007,200
1994-03-23726726718718798,0007,180
1994-03-22733733723728813,0007,280
1994-03-187317357287353,107,0007,350
1994-03-177207327207321,596,0007,320
1994-03-167297347267261,735,0007,260
1994-03-157387407287283,225,0007,280
1994-03-147207377207342,678,0007,340
1994-03-117287287207203,354,0007,200
1994-03-107117247117245,584,0007,240
1994-03-09710715706706923,0007,060
1994-03-08715720715719783,0007,190
1994-03-077247267137191,647,0007,190
1994-03-047117247107172,114,0007,170
1994-03-037117147057065,206,0007,060
1994-03-027177227097111,794,0007,110
1994-03-017267297177173,740,0007,170
1994-02-287277297167224,120,0007,220
1994-02-257117237087205,396,0007,200
1994-02-247147197107115,702,0007,110
1994-02-236997066957042,752,0007,040
1994-02-227007056926952,451,0006,950
1994-02-216716906686901,010,0006,900
1994-02-186826876706761,906,0006,760
1994-02-176836906706771,979,0006,770
1994-02-166796956796872,979,0006,870
1994-02-156706836636782,767,0006,780
1994-02-146916986896932,241,0006,930
1994-02-107067096917092,592,0007,090
1994-02-097147226877047,624,0007,040
1994-02-0869571869570710,842,0007,070
1994-02-076706846706801,872,0006,800
1994-02-046706906696902,319,0006,900
1994-02-036926956606793,056,0006,790
1994-02-026826996766893,026,0006,890
1994-02-0170872468669211,360,0006,920
1994-01-316607056557049,896,0007,040
1994-01-286076145986051,601,0006,050
1994-01-276256406116173,269,0006,170
1994-01-266056276006201,434,0006,200
1994-01-256016075966071,749,0006,070
1994-01-246036085915952,315,0005,950
1994-01-216306426206421,585,0006,420
1994-01-206396446326352,872,0006,350
1994-01-196236376206312,202,0006,310
1994-01-186136336076231,930,0006,230
1994-01-17610619605610831,0006,100
1994-01-146116186046121,085,0006,120
1994-01-136186246056111,281,0006,110
1994-01-126116196016192,378,0006,190
1994-01-116266306066152,153,0006,150
1994-01-106276356216265,186,0006,260
1994-01-075846175766176,900,0006,170
1994-01-065805935755874,187,0005,870
1994-01-05533553528553782,0005,530
1994-01-04525529514525137,0005,250

分割・併合履歴 ： [2016-09-28]1株→0.1株