5801 古河電気工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 536 | 550 | 531 | 549 | 255,000 | 5,490 |
| 1996-12-27 | 535 | 538 | 522 | 526 | 385,000 | 5,260 |
| 1996-12-26 | 537 | 537 | 512 | 537 | 438,000 | 5,370 |
| 1996-12-25 | 515 | 540 | 511 | 540 | 494,000 | 5,400 |
| 1996-12-24 | 550 | 550 | 525 | 525 | 811,000 | 5,250 |
| 1996-12-20 | 570 | 575 | 551 | 560 | 613,000 | 5,600 |
| 1996-12-19 | 563 | 570 | 561 | 561 | 497,000 | 5,610 |
| 1996-12-18 | 581 | 590 | 570 | 573 | 407,000 | 5,730 |
| 1996-12-17 | 583 | 590 | 577 | 590 | 390,000 | 5,900 |
| 1996-12-16 | 585 | 585 | 572 | 583 | 420,000 | 5,830 |
| 1996-12-13 | 595 | 595 | 581 | 582 | 2,690,000 | 5,820 |
| 1996-12-12 | 588 | 595 | 588 | 595 | 328,000 | 5,950 |
| 1996-12-11 | 588 | 598 | 587 | 597 | 394,000 | 5,970 |
| 1996-12-10 | 599 | 600 | 587 | 593 | 509,000 | 5,930 |
| 1996-12-09 | 595 | 599 | 588 | 599 | 416,000 | 5,990 |
| 1996-12-06 | 609 | 609 | 551 | 575 | 903,000 | 5,750 |
| 1996-12-05 | 580 | 620 | 580 | 609 | 1,049,000 | 6,090 |
| 1996-12-04 | 589 | 594 | 581 | 586 | 506,000 | 5,860 |
| 1996-12-03 | 597 | 600 | 594 | 594 | 449,000 | 5,940 |
| 1996-12-02 | 608 | 611 | 599 | 599 | 245,000 | 5,990 |
| 1996-11-29 | 603 | 608 | 597 | 597 | 538,000 | 5,970 |
| 1996-11-28 | 602 | 604 | 600 | 600 | 367,000 | 6,000 |
| 1996-11-27 | 602 | 607 | 598 | 602 | 1,040,000 | 6,020 |
| 1996-11-26 | 630 | 630 | 618 | 619 | 685,000 | 6,190 |
| 1996-11-25 | 624 | 629 | 617 | 625 | 535,000 | 6,250 |
| 1996-11-22 | 615 | 625 | 615 | 624 | 262,000 | 6,240 |
| 1996-11-21 | 618 | 628 | 618 | 625 | 1,020,000 | 6,250 |
| 1996-11-20 | 608 | 619 | 606 | 619 | 829,000 | 6,190 |
| 1996-11-19 | 599 | 608 | 598 | 605 | 761,000 | 6,050 |
| 1996-11-18 | 615 | 615 | 599 | 599 | 189,000 | 5,990 |
| 1996-11-15 | 615 | 620 | 611 | 615 | 284,000 | 6,150 |
| 1996-11-14 | 614 | 615 | 610 | 611 | 227,000 | 6,110 |
| 1996-11-13 | 611 | 617 | 603 | 607 | 458,000 | 6,070 |
| 1996-11-12 | 620 | 624 | 616 | 620 | 499,000 | 6,200 |
| 1996-11-11 | 613 | 629 | 611 | 611 | 542,000 | 6,110 |
| 1996-11-08 | 610 | 620 | 607 | 620 | 943,000 | 6,200 |
| 1996-11-07 | 625 | 626 | 609 | 617 | 386,000 | 6,170 |
| 1996-11-06 | 609 | 623 | 605 | 620 | 928,000 | 6,200 |
| 1996-11-05 | 609 | 610 | 595 | 605 | 663,000 | 6,050 |
| 1996-11-01 | 606 | 614 | 601 | 614 | 711,000 | 6,140 |
| 1996-10-31 | 604 | 606 | 600 | 604 | 357,000 | 6,040 |
| 1996-10-30 | 615 | 615 | 599 | 600 | 795,000 | 6,000 |
| 1996-10-29 | 618 | 618 | 607 | 612 | 416,000 | 6,120 |
| 1996-10-28 | 615 | 620 | 605 | 605 | 724,000 | 6,050 |
| 1996-10-25 | 603 | 605 | 598 | 598 | 636,000 | 5,980 |
| 1996-10-24 | 621 | 624 | 611 | 612 | 307,000 | 6,120 |
| 1996-10-23 | 622 | 625 | 612 | 621 | 384,000 | 6,210 |
| 1996-10-22 | 630 | 633 | 624 | 624 | 220,000 | 6,240 |
| 1996-10-21 | 640 | 643 | 636 | 636 | 583,000 | 6,360 |
| 1996-10-18 | 642 | 649 | 639 | 641 | 690,000 | 6,410 |
| 1996-10-17 | 640 | 644 | 635 | 642 | 192,000 | 6,420 |
| 1996-10-16 | 640 | 644 | 638 | 642 | 657,000 | 6,420 |
| 1996-10-15 | 629 | 639 | 627 | 639 | 533,000 | 6,390 |
| 1996-10-14 | 630 | 634 | 625 | 633 | 303,000 | 6,330 |
| 1996-10-11 | 634 | 636 | 627 | 636 | 471,000 | 6,360 |
| 1996-10-09 | 621 | 630 | 621 | 627 | 288,000 | 6,270 |
| 1996-10-08 | 631 | 639 | 626 | 639 | 634,000 | 6,390 |
| 1996-10-07 | 631 | 631 | 626 | 631 | 164,000 | 6,310 |
| 1996-10-04 | 631 | 638 | 631 | 634 | 585,000 | 6,340 |
| 1996-10-03 | 639 | 639 | 630 | 637 | 313,000 | 6,370 |
| 1996-10-02 | 638 | 641 | 636 | 640 | 751,000 | 6,400 |
| 1996-10-01 | 639 | 644 | 633 | 640 | 416,000 | 6,400 |
| 1996-09-30 | 649 | 649 | 644 | 649 | 299,000 | 6,490 |
| 1996-09-27 | 646 | 650 | 640 | 644 | 1,569,000 | 6,440 |
| 1996-09-26 | 640 | 653 | 640 | 646 | 708,000 | 6,460 |
| 1996-09-25 | 622 | 639 | 622 | 639 | 245,000 | 6,390 |
| 1996-09-24 | 621 | 630 | 621 | 628 | 260,000 | 6,280 |
| 1996-09-20 | 633 | 635 | 621 | 621 | 1,206,000 | 6,210 |
| 1996-09-19 | 623 | 633 | 620 | 633 | 386,000 | 6,330 |
| 1996-09-18 | 640 | 642 | 629 | 633 | 679,000 | 6,330 |
| 1996-09-17 | 627 | 644 | 627 | 643 | 1,073,000 | 6,430 |
| 1996-09-13 | 610 | 620 | 605 | 620 | 1,787,000 | 6,200 |
| 1996-09-12 | 614 | 618 | 608 | 610 | 3,631,000 | 6,100 |
| 1996-09-11 | 608 | 620 | 606 | 619 | 643,000 | 6,190 |
| 1996-09-10 | 604 | 618 | 603 | 618 | 297,000 | 6,180 |
| 1996-09-09 | 599 | 602 | 595 | 602 | 297,000 | 6,020 |
| 1996-09-06 | 604 | 605 | 590 | 591 | 192,000 | 5,910 |
| 1996-09-05 | 596 | 611 | 596 | 606 | 193,000 | 6,060 |
| 1996-09-04 | 590 | 605 | 590 | 593 | 171,000 | 5,930 |
| 1996-09-03 | 590 | 602 | 581 | 600 | 373,000 | 6,000 |
| 1996-09-02 | 590 | 595 | 590 | 590 | 159,000 | 5,900 |
| 1996-08-30 | 597 | 597 | 591 | 593 | 706,000 | 5,930 |
| 1996-08-29 | 603 | 603 | 591 | 597 | 476,000 | 5,970 |
| 1996-08-28 | 610 | 613 | 602 | 602 | 509,000 | 6,020 |
| 1996-08-27 | 601 | 615 | 601 | 606 | 350,000 | 6,060 |
| 1996-08-26 | 623 | 623 | 611 | 611 | 925,000 | 6,110 |
| 1996-08-23 | 631 | 637 | 628 | 635 | 605,000 | 6,350 |
| 1996-08-22 | 632 | 637 | 626 | 631 | 400,000 | 6,310 |
| 1996-08-21 | 644 | 644 | 630 | 637 | 532,000 | 6,370 |
| 1996-08-20 | 641 | 644 | 631 | 644 | 754,000 | 6,440 |
| 1996-08-19 | 644 | 650 | 638 | 648 | 217,000 | 6,480 |
| 1996-08-16 | 642 | 644 | 635 | 638 | 382,000 | 6,380 |
| 1996-08-15 | 653 | 654 | 639 | 639 | 763,000 | 6,390 |
| 1996-08-14 | 635 | 654 | 635 | 654 | 1,307,000 | 6,540 |
| 1996-08-13 | 634 | 640 | 626 | 638 | 454,000 | 6,380 |
| 1996-08-12 | 623 | 635 | 615 | 635 | 367,000 | 6,350 |
| 1996-08-09 | 626 | 626 | 615 | 624 | 838,000 | 6,240 |
| 1996-08-08 | 630 | 635 | 627 | 627 | 1,075,000 | 6,270 |
| 1996-08-07 | 638 | 640 | 632 | 635 | 480,000 | 6,350 |
| 1996-08-06 | 639 | 643 | 635 | 642 | 831,000 | 6,420 |
| 1996-08-05 | 626 | 640 | 622 | 640 | 3,461,000 | 6,400 |
| 1996-08-02 | 635 | 635 | 625 | 627 | 212,000 | 6,270 |
| 1996-08-01 | 621 | 635 | 617 | 635 | 454,000 | 6,350 |
| 1996-07-31 | 623 | 631 | 616 | 616 | 347,000 | 6,160 |
| 1996-07-30 | 635 | 636 | 629 | 632 | 1,066,000 | 6,320 |
| 1996-07-29 | 645 | 657 | 645 | 645 | 1,412,000 | 6,450 |
| 1996-07-26 | 626 | 636 | 620 | 636 | 748,000 | 6,360 |
| 1996-07-25 | 614 | 626 | 600 | 626 | 849,000 | 6,260 |
| 1996-07-24 | 618 | 620 | 596 | 596 | 353,000 | 5,960 |
| 1996-07-23 | 603 | 625 | 600 | 621 | 599,000 | 6,210 |
| 1996-07-22 | 628 | 628 | 607 | 607 | 347,000 | 6,070 |
| 1996-07-19 | 642 | 644 | 634 | 634 | 537,000 | 6,340 |
| 1996-07-18 | 636 | 642 | 633 | 642 | 518,000 | 6,420 |
| 1996-07-17 | 637 | 644 | 632 | 636 | 304,000 | 6,360 |
| 1996-07-16 | 616 | 633 | 616 | 633 | 563,000 | 6,330 |
| 1996-07-15 | 622 | 633 | 622 | 633 | 289,000 | 6,330 |
| 1996-07-12 | 620 | 630 | 620 | 630 | 508,000 | 6,300 |
| 1996-07-11 | 631 | 635 | 623 | 630 | 402,000 | 6,300 |
| 1996-07-10 | 641 | 642 | 633 | 633 | 417,000 | 6,330 |
| 1996-07-09 | 635 | 640 | 631 | 640 | 972,000 | 6,400 |
| 1996-07-08 | 639 | 639 | 631 | 637 | 573,000 | 6,370 |
| 1996-07-05 | 646 | 649 | 643 | 646 | 270,000 | 6,460 |
| 1996-07-04 | 650 | 653 | 641 | 646 | 520,000 | 6,460 |
| 1996-07-03 | 655 | 655 | 650 | 653 | 354,000 | 6,530 |
| 1996-07-02 | 659 | 659 | 649 | 651 | 665,000 | 6,510 |
| 1996-07-01 | 655 | 660 | 647 | 655 | 589,000 | 6,550 |
| 1996-06-28 | 656 | 660 | 652 | 655 | 429,000 | 6,550 |
| 1996-06-27 | 664 | 664 | 656 | 661 | 374,000 | 6,610 |
| 1996-06-26 | 670 | 672 | 658 | 665 | 549,000 | 6,650 |
| 1996-06-25 | 670 | 672 | 665 | 672 | 640,000 | 6,720 |
| 1996-06-24 | 665 | 670 | 661 | 661 | 419,000 | 6,610 |
| 1996-06-21 | 669 | 670 | 665 | 667 | 646,000 | 6,670 |
| 1996-06-20 | 670 | 672 | 660 | 667 | 1,322,000 | 6,670 |
| 1996-06-19 | 665 | 670 | 661 | 664 | 1,418,000 | 6,640 |
| 1996-06-18 | 656 | 669 | 654 | 667 | 1,091,000 | 6,670 |
| 1996-06-17 | 655 | 658 | 650 | 653 | 529,000 | 6,530 |
| 1996-06-14 | 647 | 658 | 646 | 653 | 2,453,000 | 6,530 |
| 1996-06-13 | 659 | 659 | 650 | 653 | 555,000 | 6,530 |
| 1996-06-12 | 651 | 655 | 650 | 654 | 889,000 | 6,540 |
| 1996-06-11 | 652 | 655 | 647 | 651 | 672,000 | 6,510 |
| 1996-06-10 | 651 | 656 | 647 | 652 | 443,000 | 6,520 |
| 1996-06-07 | 655 | 662 | 650 | 660 | 1,529,000 | 6,600 |
| 1996-06-06 | 650 | 663 | 650 | 657 | 3,443,000 | 6,570 |
| 1996-06-05 | 636 | 648 | 636 | 642 | 1,351,000 | 6,420 |
| 1996-06-04 | 631 | 633 | 625 | 630 | 272,000 | 6,300 |
| 1996-06-03 | 636 | 636 | 622 | 630 | 578,000 | 6,300 |
| 1996-05-31 | 632 | 641 | 630 | 636 | 1,344,000 | 6,360 |
| 1996-05-30 | 633 | 635 | 628 | 635 | 570,000 | 6,350 |
| 1996-05-29 | 635 | 640 | 632 | 636 | 745,000 | 6,360 |
| 1996-05-28 | 634 | 634 | 625 | 632 | 445,000 | 6,320 |
| 1996-05-27 | 637 | 637 | 625 | 632 | 650,000 | 6,320 |
| 1996-05-24 | 608 | 622 | 604 | 617 | 617,000 | 6,170 |
| 1996-05-23 | 619 | 621 | 604 | 610 | 474,000 | 6,100 |
| 1996-05-22 | 635 | 636 | 629 | 629 | 468,000 | 6,290 |
| 1996-05-21 | 635 | 635 | 625 | 633 | 549,000 | 6,330 |
| 1996-05-20 | 636 | 639 | 625 | 625 | 1,396,000 | 6,250 |
| 1996-05-17 | 627 | 633 | 621 | 624 | 584,000 | 6,240 |
| 1996-05-16 | 625 | 639 | 623 | 637 | 1,474,000 | 6,370 |
| 1996-05-15 | 608 | 625 | 607 | 622 | 1,440,000 | 6,220 |
| 1996-05-14 | 592 | 595 | 588 | 588 | 355,000 | 5,880 |
| 1996-05-13 | 594 | 595 | 582 | 582 | 341,000 | 5,820 |
| 1996-05-10 | 594 | 601 | 590 | 590 | 970,000 | 5,900 |
| 1996-05-09 | 624 | 624 | 601 | 604 | 1,115,000 | 6,040 |
| 1996-05-08 | 615 | 625 | 608 | 624 | 526,000 | 6,240 |
| 1996-05-07 | 618 | 620 | 605 | 606 | 359,000 | 6,060 |
| 1996-05-02 | 627 | 628 | 614 | 628 | 899,000 | 6,280 |
| 1996-05-01 | 624 | 628 | 622 | 627 | 574,000 | 6,270 |
| 1996-04-30 | 613 | 634 | 613 | 634 | 493,000 | 6,340 |
| 1996-04-26 | 632 | 636 | 626 | 626 | 574,000 | 6,260 |
| 1996-04-25 | 635 | 642 | 635 | 638 | 683,000 | 6,380 |
| 1996-04-24 | 638 | 643 | 633 | 635 | 859,000 | 6,350 |
| 1996-04-23 | 643 | 644 | 639 | 639 | 1,163,000 | 6,390 |
| 1996-04-22 | 634 | 645 | 632 | 640 | 1,513,000 | 6,400 |
| 1996-04-19 | 629 | 634 | 625 | 629 | 1,580,000 | 6,290 |
| 1996-04-18 | 610 | 620 | 609 | 617 | 1,035,000 | 6,170 |
| 1996-04-17 | 628 | 629 | 610 | 619 | 1,171,000 | 6,190 |
| 1996-04-16 | 628 | 630 | 625 | 629 | 920,000 | 6,290 |
| 1996-04-15 | 626 | 631 | 623 | 623 | 1,410,000 | 6,230 |
| 1996-04-12 | 615 | 626 | 615 | 620 | 2,139,000 | 6,200 |
| 1996-04-11 | 614 | 618 | 614 | 615 | 929,000 | 6,150 |
| 1996-04-10 | 610 | 621 | 609 | 613 | 2,052,000 | 6,130 |
| 1996-04-09 | 600 | 610 | 600 | 607 | 1,035,000 | 6,070 |
| 1996-04-08 | 596 | 600 | 590 | 593 | 302,000 | 5,930 |
| 1996-04-05 | 596 | 603 | 596 | 603 | 652,000 | 6,030 |
| 1996-04-04 | 605 | 605 | 596 | 596 | 525,000 | 5,960 |
| 1996-04-03 | 605 | 606 | 598 | 605 | 609,000 | 6,050 |
| 1996-04-02 | 599 | 608 | 599 | 605 | 1,194,000 | 6,050 |
| 1996-04-01 | 613 | 613 | 599 | 599 | 1,270,000 | 5,990 |
| 1996-03-29 | 605 | 614 | 603 | 603 | 2,166,000 | 6,030 |
| 1996-03-28 | 594 | 605 | 594 | 605 | 962,000 | 6,050 |
| 1996-03-27 | 591 | 599 | 581 | 599 | 737,000 | 5,990 |
| 1996-03-26 | 600 | 609 | 594 | 594 | 1,902,000 | 5,940 |
| 1996-03-25 | 593 | 598 | 587 | 597 | 985,000 | 5,970 |
| 1996-03-22 | 584 | 590 | 576 | 587 | 2,439,000 | 5,870 |
| 1996-03-21 | 574 | 574 | 567 | 574 | 1,109,000 | 5,740 |
| 1996-03-19 | 576 | 580 | 571 | 576 | 1,207,000 | 5,760 |
| 1996-03-18 | 551 | 579 | 550 | 576 | 1,721,000 | 5,760 |
| 1996-03-15 | 538 | 546 | 533 | 542 | 2,065,000 | 5,420 |
| 1996-03-14 | 530 | 535 | 530 | 534 | 656,000 | 5,340 |
| 1996-03-13 | 538 | 538 | 530 | 531 | 668,000 | 5,310 |
| 1996-03-12 | 539 | 545 | 535 | 545 | 695,000 | 5,450 |
| 1996-03-11 | 529 | 529 | 519 | 519 | 648,000 | 5,190 |
| 1996-03-08 | 521 | 535 | 521 | 532 | 4,353,000 | 5,320 |
| 1996-03-07 | 545 | 545 | 530 | 531 | 558,000 | 5,310 |
| 1996-03-06 | 540 | 554 | 536 | 545 | 761,000 | 5,450 |
| 1996-03-05 | 558 | 560 | 541 | 541 | 510,000 | 5,410 |
| 1996-03-04 | 562 | 565 | 558 | 559 | 439,000 | 5,590 |
| 1996-03-01 | 542 | 560 | 541 | 557 | 829,000 | 5,570 |
| 1996-02-29 | 531 | 549 | 531 | 549 | 836,000 | 5,490 |
| 1996-02-28 | 534 | 540 | 524 | 526 | 372,000 | 5,260 |
| 1996-02-27 | 546 | 546 | 522 | 522 | 750,000 | 5,220 |
| 1996-02-26 | 555 | 557 | 548 | 550 | 316,000 | 5,500 |
| 1996-02-23 | 565 | 565 | 552 | 552 | 640,000 | 5,520 |
| 1996-02-22 | 555 | 560 | 555 | 556 | 464,000 | 5,560 |
| 1996-02-21 | 563 | 563 | 554 | 562 | 378,000 | 5,620 |
| 1996-02-20 | 555 | 568 | 545 | 567 | 927,000 | 5,670 |
| 1996-02-19 | 550 | 564 | 548 | 563 | 332,000 | 5,630 |
| 1996-02-16 | 556 | 556 | 540 | 550 | 1,050,000 | 5,500 |
| 1996-02-15 | 571 | 577 | 564 | 565 | 380,000 | 5,650 |
| 1996-02-14 | 580 | 585 | 575 | 580 | 544,000 | 5,800 |
| 1996-02-13 | 598 | 598 | 581 | 581 | 485,000 | 5,810 |
| 1996-02-09 | 597 | 601 | 588 | 599 | 2,603,000 | 5,990 |
| 1996-02-08 | 590 | 603 | 586 | 595 | 4,804,000 | 5,950 |
| 1996-02-07 | 559 | 592 | 554 | 581 | 4,400,000 | 5,810 |
| 1996-02-06 | 545 | 560 | 545 | 560 | 3,488,000 | 5,600 |
| 1996-02-05 | 548 | 553 | 545 | 547 | 3,460,000 | 5,470 |
| 1996-02-02 | 545 | 555 | 545 | 548 | 5,235,000 | 5,480 |
| 1996-02-01 | 525 | 535 | 524 | 535 | 1,359,000 | 5,350 |
| 1996-01-31 | 526 | 528 | 521 | 526 | 1,134,000 | 5,260 |
| 1996-01-30 | 519 | 524 | 519 | 524 | 676,000 | 5,240 |
| 1996-01-29 | 517 | 522 | 517 | 521 | 499,000 | 5,210 |
| 1996-01-26 | 522 | 522 | 515 | 522 | 621,000 | 5,220 |
| 1996-01-25 | 518 | 523 | 517 | 523 | 865,000 | 5,230 |
| 1996-01-24 | 514 | 522 | 514 | 518 | 621,000 | 5,180 |
| 1996-01-23 | 516 | 520 | 515 | 517 | 296,000 | 5,170 |
| 1996-01-22 | 524 | 524 | 510 | 515 | 265,000 | 5,150 |
| 1996-01-19 | 522 | 525 | 514 | 518 | 571,000 | 5,180 |
| 1996-01-18 | 525 | 528 | 523 | 527 | 677,000 | 5,270 |
| 1996-01-17 | 529 | 529 | 525 | 527 | 730,000 | 5,270 |
| 1996-01-16 | 517 | 527 | 510 | 527 | 816,000 | 5,270 |
| 1996-01-12 | 510 | 520 | 510 | 518 | 1,507,000 | 5,180 |
| 1996-01-11 | 512 | 517 | 505 | 508 | 292,000 | 5,080 |
| 1996-01-10 | 519 | 522 | 517 | 522 | 2,707,000 | 5,220 |
| 1996-01-09 | 518 | 522 | 516 | 522 | 419,000 | 5,220 |
| 1996-01-08 | 522 | 524 | 517 | 520 | 573,000 | 5,200 |
| 1996-01-05 | 510 | 525 | 509 | 522 | 1,357,000 | 5,220 |
| 1996-01-04 | 515 | 515 | 508 | 512 | 622,000 | 5,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
