5801 古河電気工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 501 | 507 | 501 | 505 | 271,000 | 5,050 |
| 1995-12-28 | 505 | 505 | 500 | 501 | 384,000 | 5,010 |
| 1995-12-27 | 497 | 505 | 496 | 505 | 681,000 | 5,050 |
| 1995-12-26 | 497 | 498 | 493 | 497 | 301,000 | 4,970 |
| 1995-12-25 | 498 | 501 | 494 | 496 | 323,000 | 4,960 |
| 1995-12-22 | 498 | 500 | 495 | 500 | 480,000 | 5,000 |
| 1995-12-21 | 496 | 499 | 495 | 498 | 474,000 | 4,980 |
| 1995-12-20 | 499 | 500 | 494 | 497 | 708,000 | 4,970 |
| 1995-12-19 | 491 | 498 | 490 | 490 | 647,000 | 4,900 |
| 1995-12-18 | 496 | 499 | 491 | 497 | 434,000 | 4,970 |
| 1995-12-15 | 498 | 503 | 491 | 491 | 694,000 | 4,910 |
| 1995-12-14 | 497 | 501 | 491 | 501 | 1,174,000 | 5,010 |
| 1995-12-13 | 500 | 501 | 489 | 489 | 487,000 | 4,890 |
| 1995-12-12 | 493 | 497 | 490 | 495 | 469,000 | 4,950 |
| 1995-12-11 | 490 | 495 | 488 | 488 | 470,000 | 4,880 |
| 1995-12-08 | 490 | 498 | 482 | 487 | 2,570,000 | 4,870 |
| 1995-12-07 | 485 | 491 | 479 | 490 | 586,000 | 4,900 |
| 1995-12-06 | 483 | 490 | 482 | 489 | 394,000 | 4,890 |
| 1995-12-05 | 490 | 490 | 480 | 482 | 1,233,000 | 4,820 |
| 1995-12-04 | 488 | 492 | 485 | 487 | 854,000 | 4,870 |
| 1995-12-01 | 476 | 490 | 475 | 485 | 672,000 | 4,850 |
| 1995-11-30 | 468 | 482 | 468 | 481 | 762,000 | 4,810 |
| 1995-11-29 | 463 | 469 | 461 | 467 | 831,000 | 4,670 |
| 1995-11-28 | 466 | 466 | 457 | 462 | 906,000 | 4,620 |
| 1995-11-27 | 463 | 473 | 457 | 465 | 1,068,000 | 4,650 |
| 1995-11-24 | 467 | 468 | 453 | 453 | 823,000 | 4,530 |
| 1995-11-22 | 480 | 480 | 470 | 470 | 472,000 | 4,700 |
| 1995-11-21 | 467 | 483 | 466 | 480 | 873,000 | 4,800 |
| 1995-11-20 | 464 | 470 | 463 | 466 | 454,000 | 4,660 |
| 1995-11-17 | 457 | 465 | 452 | 464 | 1,016,000 | 4,640 |
| 1995-11-16 | 441 | 450 | 441 | 447 | 1,107,000 | 4,470 |
| 1995-11-15 | 450 | 455 | 443 | 445 | 390,000 | 4,450 |
| 1995-11-14 | 462 | 462 | 453 | 453 | 387,000 | 4,530 |
| 1995-11-13 | 462 | 463 | 450 | 457 | 472,000 | 4,570 |
| 1995-11-10 | 439 | 468 | 439 | 465 | 914,000 | 4,650 |
| 1995-11-09 | 457 | 460 | 447 | 447 | 1,290,000 | 4,470 |
| 1995-11-08 | 453 | 458 | 452 | 452 | 826,000 | 4,520 |
| 1995-11-07 | 464 | 464 | 452 | 456 | 486,000 | 4,560 |
| 1995-11-06 | 465 | 469 | 455 | 460 | 920,000 | 4,600 |
| 1995-11-02 | 463 | 469 | 461 | 465 | 608,000 | 4,650 |
| 1995-11-01 | 460 | 469 | 455 | 461 | 908,000 | 4,610 |
| 1995-10-31 | 456 | 460 | 449 | 459 | 1,159,000 | 4,590 |
| 1995-10-30 | 454 | 464 | 452 | 460 | 574,000 | 4,600 |
| 1995-10-27 | 465 | 465 | 450 | 450 | 1,477,000 | 4,500 |
| 1995-10-26 | 483 | 483 | 465 | 465 | 684,000 | 4,650 |
| 1995-10-25 | 485 | 485 | 480 | 485 | 1,588,000 | 4,850 |
| 1995-10-24 | 510 | 513 | 506 | 510 | 318,000 | 5,100 |
| 1995-10-23 | 507 | 515 | 505 | 515 | 525,000 | 5,150 |
| 1995-10-20 | 513 | 516 | 510 | 514 | 212,000 | 5,140 |
| 1995-10-19 | 514 | 515 | 508 | 515 | 356,000 | 5,150 |
| 1995-10-18 | 506 | 510 | 503 | 509 | 328,000 | 5,090 |
| 1995-10-17 | 515 | 520 | 503 | 514 | 1,962,000 | 5,140 |
| 1995-10-16 | 508 | 514 | 504 | 510 | 343,000 | 5,100 |
| 1995-10-13 | 504 | 509 | 503 | 503 | 457,000 | 5,030 |
| 1995-10-12 | 501 | 509 | 500 | 503 | 378,000 | 5,030 |
| 1995-10-11 | 508 | 511 | 500 | 500 | 587,000 | 5,000 |
| 1995-10-09 | 521 | 521 | 505 | 507 | 248,000 | 5,070 |
| 1995-10-06 | 507 | 530 | 507 | 521 | 521,000 | 5,210 |
| 1995-10-05 | 515 | 515 | 508 | 510 | 342,000 | 5,100 |
| 1995-10-04 | 514 | 520 | 511 | 514 | 211,000 | 5,140 |
| 1995-10-03 | 514 | 520 | 507 | 520 | 362,000 | 5,200 |
| 1995-10-02 | 506 | 515 | 505 | 515 | 244,000 | 5,150 |
| 1995-09-29 | 511 | 523 | 507 | 520 | 414,000 | 5,200 |
| 1995-09-28 | 524 | 528 | 517 | 520 | 227,000 | 5,200 |
| 1995-09-27 | 510 | 528 | 507 | 528 | 343,000 | 5,280 |
| 1995-09-26 | 512 | 518 | 506 | 507 | 242,000 | 5,070 |
| 1995-09-25 | 508 | 523 | 503 | 513 | 856,000 | 5,130 |
| 1995-09-22 | 502 | 507 | 496 | 500 | 978,000 | 5,000 |
| 1995-09-21 | 506 | 511 | 505 | 511 | 570,000 | 5,110 |
| 1995-09-20 | 534 | 535 | 513 | 521 | 595,000 | 5,210 |
| 1995-09-19 | 525 | 526 | 512 | 524 | 811,000 | 5,240 |
| 1995-09-18 | 550 | 550 | 525 | 526 | 865,000 | 5,260 |
| 1995-09-14 | 549 | 549 | 540 | 548 | 901,000 | 5,480 |
| 1995-09-13 | 551 | 551 | 540 | 549 | 709,000 | 5,490 |
| 1995-09-12 | 570 | 578 | 548 | 548 | 913,000 | 5,480 |
| 1995-09-11 | 540 | 565 | 538 | 562 | 1,388,000 | 5,620 |
| 1995-09-08 | 559 | 559 | 528 | 535 | 3,984,000 | 5,350 |
| 1995-09-07 | 531 | 531 | 520 | 521 | 351,000 | 5,210 |
| 1995-09-06 | 526 | 531 | 521 | 526 | 646,000 | 5,260 |
| 1995-09-05 | 531 | 537 | 525 | 531 | 504,000 | 5,310 |
| 1995-09-04 | 559 | 563 | 530 | 541 | 584,000 | 5,410 |
| 1995-09-01 | 534 | 563 | 534 | 559 | 888,000 | 5,590 |
| 1995-08-31 | 556 | 565 | 549 | 564 | 1,275,000 | 5,640 |
| 1995-08-30 | 565 | 575 | 547 | 555 | 3,080,000 | 5,550 |
| 1995-08-29 | 516 | 558 | 516 | 555 | 2,537,000 | 5,550 |
| 1995-08-28 | 508 | 521 | 506 | 515 | 204,000 | 5,150 |
| 1995-08-25 | 522 | 530 | 517 | 521 | 1,093,000 | 5,210 |
| 1995-08-24 | 512 | 519 | 508 | 519 | 570,000 | 5,190 |
| 1995-08-23 | 515 | 517 | 508 | 515 | 431,000 | 5,150 |
| 1995-08-22 | 511 | 515 | 506 | 515 | 333,000 | 5,150 |
| 1995-08-21 | 512 | 513 | 504 | 512 | 361,000 | 5,120 |
| 1995-08-18 | 525 | 534 | 518 | 519 | 1,089,000 | 5,190 |
| 1995-08-17 | 534 | 534 | 528 | 534 | 886,000 | 5,340 |
| 1995-08-16 | 537 | 545 | 523 | 534 | 3,306,000 | 5,340 |
| 1995-08-15 | 485 | 509 | 485 | 507 | 1,283,000 | 5,070 |
| 1995-08-14 | 497 | 502 | 483 | 484 | 528,000 | 4,840 |
| 1995-08-11 | 495 | 498 | 490 | 497 | 726,000 | 4,970 |
| 1995-08-10 | 478 | 490 | 470 | 485 | 704,000 | 4,850 |
| 1995-08-09 | 476 | 482 | 475 | 476 | 533,000 | 4,760 |
| 1995-08-08 | 463 | 478 | 463 | 476 | 680,000 | 4,760 |
| 1995-08-07 | 468 | 468 | 459 | 460 | 266,000 | 4,600 |
| 1995-08-04 | 466 | 471 | 460 | 461 | 390,000 | 4,610 |
| 1995-08-03 | 477 | 488 | 465 | 465 | 997,000 | 4,650 |
| 1995-08-02 | 445 | 473 | 445 | 472 | 426,000 | 4,720 |
| 1995-08-01 | 461 | 466 | 450 | 450 | 444,000 | 4,500 |
| 1995-07-31 | 462 | 472 | 457 | 461 | 384,000 | 4,610 |
| 1995-07-28 | 464 | 464 | 455 | 462 | 238,000 | 4,620 |
| 1995-07-27 | 462 | 468 | 457 | 466 | 414,000 | 4,660 |
| 1995-07-26 | 460 | 479 | 455 | 462 | 399,000 | 4,620 |
| 1995-07-25 | 474 | 474 | 450 | 455 | 634,000 | 4,550 |
| 1995-07-24 | 480 | 482 | 474 | 480 | 300,000 | 4,800 |
| 1995-07-21 | 485 | 485 | 472 | 475 | 485,000 | 4,750 |
| 1995-07-20 | 477 | 480 | 464 | 478 | 294,000 | 4,780 |
| 1995-07-19 | 474 | 483 | 474 | 477 | 323,000 | 4,770 |
| 1995-07-18 | 504 | 505 | 489 | 489 | 1,127,000 | 4,890 |
| 1995-07-17 | 500 | 503 | 493 | 494 | 1,417,000 | 4,940 |
| 1995-07-14 | 494 | 495 | 487 | 492 | 865,000 | 4,920 |
| 1995-07-13 | 493 | 499 | 476 | 493 | 1,600,000 | 4,930 |
| 1995-07-12 | 485 | 500 | 481 | 500 | 961,000 | 5,000 |
| 1995-07-11 | 456 | 488 | 449 | 487 | 550,000 | 4,870 |
| 1995-07-10 | 475 | 485 | 460 | 460 | 1,319,000 | 4,600 |
| 1995-07-07 | 440 | 481 | 435 | 470 | 2,061,000 | 4,700 |
| 1995-07-06 | 411 | 430 | 403 | 430 | 441,000 | 4,300 |
| 1995-07-05 | 405 | 411 | 403 | 406 | 238,000 | 4,060 |
| 1995-07-04 | 400 | 408 | 396 | 406 | 384,000 | 4,060 |
| 1995-07-03 | 402 | 402 | 395 | 400 | 337,000 | 4,000 |
| 1995-06-30 | 400 | 405 | 398 | 400 | 493,000 | 4,000 |
| 1995-06-29 | 414 | 414 | 398 | 398 | 577,000 | 3,980 |
| 1995-06-28 | 409 | 413 | 401 | 404 | 326,000 | 4,040 |
| 1995-06-27 | 426 | 429 | 410 | 413 | 497,000 | 4,130 |
| 1995-06-26 | 432 | 433 | 421 | 421 | 261,000 | 4,210 |
| 1995-06-23 | 425 | 432 | 420 | 431 | 697,000 | 4,310 |
| 1995-06-22 | 423 | 427 | 416 | 427 | 359,000 | 4,270 |
| 1995-06-21 | 419 | 430 | 416 | 428 | 497,000 | 4,280 |
| 1995-06-20 | 420 | 422 | 415 | 420 | 562,000 | 4,200 |
| 1995-06-19 | 415 | 423 | 415 | 416 | 440,000 | 4,160 |
| 1995-06-16 | 425 | 426 | 413 | 415 | 579,000 | 4,150 |
| 1995-06-15 | 410 | 420 | 406 | 420 | 770,000 | 4,200 |
| 1995-06-14 | 399 | 409 | 398 | 406 | 591,000 | 4,060 |
| 1995-06-13 | 397 | 405 | 395 | 398 | 1,039,000 | 3,980 |
| 1995-06-12 | 415 | 415 | 395 | 395 | 630,000 | 3,950 |
| 1995-06-09 | 420 | 430 | 420 | 420 | 1,528,000 | 4,200 |
| 1995-06-08 | 439 | 439 | 429 | 430 | 379,000 | 4,300 |
| 1995-06-07 | 449 | 449 | 442 | 446 | 205,000 | 4,460 |
| 1995-06-06 | 447 | 459 | 447 | 449 | 225,000 | 4,490 |
| 1995-06-05 | 443 | 453 | 443 | 452 | 281,000 | 4,520 |
| 1995-06-02 | 438 | 454 | 435 | 453 | 438,000 | 4,530 |
| 1995-06-01 | 434 | 441 | 425 | 441 | 1,124,000 | 4,410 |
| 1995-05-31 | 452 | 455 | 420 | 429 | 1,054,000 | 4,290 |
| 1995-05-30 | 456 | 462 | 452 | 454 | 251,000 | 4,540 |
| 1995-05-29 | 448 | 460 | 448 | 456 | 316,000 | 4,560 |
| 1995-05-26 | 457 | 462 | 457 | 458 | 270,000 | 4,580 |
| 1995-05-25 | 480 | 480 | 457 | 462 | 803,000 | 4,620 |
| 1995-05-24 | 475 | 480 | 472 | 480 | 254,000 | 4,800 |
| 1995-05-23 | 474 | 477 | 472 | 477 | 313,000 | 4,770 |
| 1995-05-22 | 490 | 490 | 470 | 472 | 296,000 | 4,720 |
| 1995-05-19 | 490 | 490 | 480 | 487 | 497,000 | 4,870 |
| 1995-05-18 | 496 | 496 | 482 | 487 | 453,000 | 4,870 |
| 1995-05-17 | 487 | 492 | 482 | 491 | 477,000 | 4,910 |
| 1995-05-16 | 495 | 495 | 482 | 482 | 249,000 | 4,820 |
| 1995-05-15 | 495 | 495 | 485 | 491 | 475,000 | 4,910 |
| 1995-05-12 | 501 | 501 | 485 | 490 | 522,000 | 4,900 |
| 1995-05-11 | 500 | 500 | 490 | 492 | 488,000 | 4,920 |
| 1995-05-10 | 515 | 516 | 508 | 508 | 290,000 | 5,080 |
| 1995-05-09 | 517 | 519 | 511 | 516 | 360,000 | 5,160 |
| 1995-05-08 | 517 | 519 | 511 | 517 | 521,000 | 5,170 |
| 1995-05-02 | 509 | 519 | 508 | 517 | 508,000 | 5,170 |
| 1995-05-01 | 510 | 515 | 506 | 510 | 372,000 | 5,100 |
| 1995-04-28 | 515 | 515 | 507 | 515 | 237,000 | 5,150 |
| 1995-04-27 | 525 | 525 | 515 | 520 | 202,000 | 5,200 |
| 1995-04-26 | 510 | 518 | 510 | 515 | 336,000 | 5,150 |
| 1995-04-25 | 517 | 529 | 514 | 520 | 802,000 | 5,200 |
| 1995-04-24 | 518 | 525 | 518 | 518 | 631,000 | 5,180 |
| 1995-04-21 | 511 | 520 | 507 | 518 | 658,000 | 5,180 |
| 1995-04-20 | 508 | 514 | 502 | 507 | 573,000 | 5,070 |
| 1995-04-19 | 500 | 510 | 495 | 508 | 882,000 | 5,080 |
| 1995-04-18 | 490 | 497 | 487 | 492 | 309,000 | 4,920 |
| 1995-04-17 | 480 | 495 | 475 | 494 | 349,000 | 4,940 |
| 1995-04-14 | 509 | 509 | 490 | 490 | 707,000 | 4,900 |
| 1995-04-13 | 501 | 514 | 500 | 514 | 653,000 | 5,140 |
| 1995-04-12 | 495 | 505 | 494 | 499 | 375,000 | 4,990 |
| 1995-04-11 | 494 | 499 | 489 | 492 | 300,000 | 4,920 |
| 1995-04-10 | 477 | 494 | 470 | 494 | 370,000 | 4,940 |
| 1995-04-07 | 483 | 484 | 471 | 472 | 388,000 | 4,720 |
| 1995-04-06 | 484 | 494 | 481 | 488 | 578,000 | 4,880 |
| 1995-04-05 | 476 | 494 | 471 | 494 | 368,000 | 4,940 |
| 1995-04-04 | 473 | 485 | 460 | 471 | 672,000 | 4,710 |
| 1995-04-03 | 494 | 494 | 460 | 470 | 634,000 | 4,700 |
| 1995-03-31 | 522 | 526 | 495 | 495 | 1,256,000 | 4,950 |
| 1995-03-30 | 495 | 513 | 495 | 512 | 355,000 | 5,120 |
| 1995-03-29 | 521 | 521 | 500 | 500 | 277,000 | 5,000 |
| 1995-03-28 | 495 | 516 | 494 | 516 | 339,000 | 5,160 |
| 1995-03-27 | 485 | 496 | 480 | 488 | 570,000 | 4,880 |
| 1995-03-24 | 477 | 482 | 459 | 480 | 564,000 | 4,800 |
| 1995-03-23 | 487 | 490 | 471 | 487 | 430,000 | 4,870 |
| 1995-03-22 | 500 | 508 | 490 | 490 | 300,000 | 4,900 |
| 1995-03-20 | 497 | 508 | 497 | 508 | 473,000 | 5,080 |
| 1995-03-17 | 508 | 514 | 500 | 505 | 603,000 | 5,050 |
| 1995-03-16 | 516 | 517 | 505 | 505 | 434,000 | 5,050 |
| 1995-03-15 | 512 | 524 | 512 | 524 | 436,000 | 5,240 |
| 1995-03-14 | 525 | 525 | 510 | 511 | 401,000 | 5,110 |
| 1995-03-13 | 524 | 528 | 515 | 528 | 505,000 | 5,280 |
| 1995-03-10 | 529 | 540 | 520 | 528 | 2,263,000 | 5,280 |
| 1995-03-09 | 528 | 528 | 521 | 521 | 311,000 | 5,210 |
| 1995-03-08 | 515 | 523 | 512 | 518 | 692,000 | 5,180 |
| 1995-03-07 | 529 | 534 | 524 | 525 | 382,000 | 5,250 |
| 1995-03-06 | 522 | 532 | 518 | 528 | 650,000 | 5,280 |
| 1995-03-03 | 525 | 533 | 521 | 530 | 1,187,000 | 5,300 |
| 1995-03-02 | 541 | 550 | 535 | 535 | 472,000 | 5,350 |
| 1995-03-01 | 541 | 541 | 529 | 531 | 717,000 | 5,310 |
| 1995-02-28 | 559 | 565 | 538 | 538 | 446,000 | 5,380 |
| 1995-02-27 | 536 | 550 | 529 | 549 | 581,000 | 5,490 |
| 1995-02-24 | 571 | 575 | 564 | 564 | 490,000 | 5,640 |
| 1995-02-23 | 590 | 590 | 561 | 573 | 522,000 | 5,730 |
| 1995-02-22 | 594 | 600 | 592 | 592 | 322,000 | 5,920 |
| 1995-02-21 | 585 | 600 | 585 | 598 | 429,000 | 5,980 |
| 1995-02-20 | 585 | 594 | 585 | 585 | 180,000 | 5,850 |
| 1995-02-17 | 570 | 596 | 569 | 595 | 748,000 | 5,950 |
| 1995-02-16 | 583 | 584 | 578 | 578 | 542,000 | 5,780 |
| 1995-02-15 | 587 | 593 | 580 | 593 | 341,000 | 5,930 |
| 1995-02-14 | 587 | 590 | 583 | 586 | 270,000 | 5,860 |
| 1995-02-13 | 598 | 598 | 590 | 590 | 236,000 | 5,900 |
| 1995-02-10 | 588 | 598 | 587 | 598 | 613,000 | 5,980 |
| 1995-02-09 | 586 | 593 | 585 | 586 | 608,000 | 5,860 |
| 1995-02-08 | 598 | 598 | 582 | 583 | 582,000 | 5,830 |
| 1995-02-07 | 608 | 608 | 595 | 595 | 254,000 | 5,950 |
| 1995-02-06 | 608 | 617 | 601 | 608 | 195,000 | 6,080 |
| 1995-02-03 | 596 | 615 | 596 | 607 | 507,000 | 6,070 |
| 1995-02-02 | 606 | 606 | 595 | 603 | 330,000 | 6,030 |
| 1995-02-01 | 608 | 625 | 605 | 610 | 1,392,000 | 6,100 |
| 1995-01-31 | 630 | 633 | 606 | 612 | 928,000 | 6,120 |
| 1995-01-30 | 611 | 640 | 606 | 640 | 1,037,000 | 6,400 |
| 1995-01-27 | 612 | 615 | 597 | 611 | 1,601,000 | 6,110 |
| 1995-01-26 | 615 | 620 | 602 | 604 | 1,163,000 | 6,040 |
| 1995-01-25 | 580 | 623 | 580 | 605 | 1,668,000 | 6,050 |
| 1995-01-24 | 570 | 580 | 560 | 575 | 750,000 | 5,750 |
| 1995-01-23 | 594 | 600 | 557 | 560 | 1,091,000 | 5,600 |
| 1995-01-20 | 584 | 592 | 584 | 591 | 821,000 | 5,910 |
| 1995-01-19 | 615 | 620 | 588 | 595 | 659,000 | 5,950 |
| 1995-01-18 | 619 | 624 | 615 | 615 | 343,000 | 6,150 |
| 1995-01-17 | 624 | 624 | 610 | 618 | 247,000 | 6,180 |
| 1995-01-13 | 624 | 624 | 618 | 624 | 1,282,000 | 6,240 |
| 1995-01-12 | 632 | 634 | 618 | 624 | 439,000 | 6,240 |
| 1995-01-11 | 626 | 632 | 624 | 632 | 590,000 | 6,320 |
| 1995-01-10 | 618 | 624 | 617 | 624 | 569,000 | 6,240 |
| 1995-01-09 | 616 | 623 | 615 | 618 | 276,000 | 6,180 |
| 1995-01-06 | 627 | 630 | 620 | 623 | 348,000 | 6,230 |
| 1995-01-05 | 640 | 645 | 636 | 636 | 451,000 | 6,360 |
| 1995-01-04 | 647 | 647 | 635 | 639 | 500,000 | 6,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
