5801 古河電気工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 545 | 559 | 544 | 559 | 371,000 | 5,590 |
| 1997-12-29 | 561 | 561 | 532 | 542 | 311,000 | 5,420 |
| 1997-12-26 | 570 | 580 | 561 | 561 | 449,000 | 5,610 |
| 1997-12-25 | 583 | 614 | 558 | 580 | 814,000 | 5,800 |
| 1997-12-24 | 561 | 580 | 555 | 577 | 549,000 | 5,770 |
| 1997-12-22 | 580 | 582 | 556 | 580 | 739,000 | 5,800 |
| 1997-12-19 | 580 | 585 | 556 | 583 | 1,406,000 | 5,830 |
| 1997-12-18 | 621 | 621 | 589 | 595 | 549,000 | 5,950 |
| 1997-12-17 | 604 | 636 | 575 | 630 | 1,225,000 | 6,300 |
| 1997-12-16 | 612 | 615 | 599 | 613 | 546,000 | 6,130 |
| 1997-12-15 | 582 | 604 | 570 | 604 | 631,000 | 6,040 |
| 1997-12-12 | 590 | 600 | 580 | 587 | 2,632,000 | 5,870 |
| 1997-12-11 | 600 | 609 | 585 | 588 | 263,000 | 5,880 |
| 1997-12-10 | 599 | 608 | 595 | 601 | 204,000 | 6,010 |
| 1997-12-09 | 580 | 599 | 580 | 599 | 1,222,000 | 5,990 |
| 1997-12-08 | 601 | 605 | 581 | 581 | 904,000 | 5,810 |
| 1997-12-05 | 617 | 617 | 601 | 601 | 1,003,000 | 6,010 |
| 1997-12-04 | 615 | 617 | 605 | 617 | 484,000 | 6,170 |
| 1997-12-03 | 625 | 631 | 615 | 615 | 493,000 | 6,150 |
| 1997-12-02 | 640 | 652 | 627 | 636 | 961,000 | 6,360 |
| 1997-12-01 | 620 | 660 | 618 | 650 | 822,000 | 6,500 |
| 1997-11-28 | 655 | 657 | 623 | 624 | 491,000 | 6,240 |
| 1997-11-27 | 621 | 650 | 618 | 644 | 1,080,000 | 6,440 |
| 1997-11-26 | 605 | 630 | 605 | 616 | 693,000 | 6,160 |
| 1997-11-25 | 591 | 605 | 591 | 592 | 2,234,000 | 5,920 |
| 1997-11-21 | 656 | 665 | 649 | 660 | 826,000 | 6,600 |
| 1997-11-20 | 620 | 660 | 615 | 646 | 597,000 | 6,460 |
| 1997-11-19 | 626 | 634 | 615 | 630 | 669,000 | 6,300 |
| 1997-11-18 | 627 | 660 | 627 | 646 | 1,607,000 | 6,460 |
| 1997-11-17 | 601 | 650 | 601 | 641 | 1,011,000 | 6,410 |
| 1997-11-14 | 604 | 616 | 598 | 599 | 1,435,000 | 5,990 |
| 1997-11-13 | 603 | 629 | 601 | 623 | 741,000 | 6,230 |
| 1997-11-12 | 631 | 638 | 605 | 607 | 794,000 | 6,070 |
| 1997-11-11 | 624 | 643 | 613 | 630 | 713,000 | 6,300 |
| 1997-11-10 | 595 | 624 | 591 | 624 | 690,000 | 6,240 |
| 1997-11-07 | 623 | 628 | 607 | 611 | 965,000 | 6,110 |
| 1997-11-06 | 601 | 625 | 601 | 617 | 691,000 | 6,170 |
| 1997-11-05 | 603 | 603 | 588 | 591 | 361,000 | 5,910 |
| 1997-11-04 | 600 | 607 | 592 | 605 | 756,000 | 6,050 |
| 1997-10-31 | 595 | 620 | 588 | 620 | 1,097,000 | 6,200 |
| 1997-10-30 | 610 | 615 | 595 | 615 | 779,000 | 6,150 |
| 1997-10-29 | 605 | 619 | 600 | 616 | 792,000 | 6,160 |
| 1997-10-28 | 598 | 600 | 572 | 595 | 1,060,000 | 5,950 |
| 1997-10-27 | 610 | 625 | 608 | 612 | 508,000 | 6,120 |
| 1997-10-24 | 610 | 629 | 605 | 622 | 646,000 | 6,220 |
| 1997-10-23 | 612 | 635 | 612 | 616 | 596,000 | 6,160 |
| 1997-10-22 | 615 | 629 | 607 | 629 | 297,000 | 6,290 |
| 1997-10-21 | 629 | 630 | 605 | 605 | 639,000 | 6,050 |
| 1997-10-20 | 622 | 641 | 611 | 613 | 427,000 | 6,130 |
| 1997-10-17 | 641 | 644 | 632 | 642 | 761,000 | 6,420 |
| 1997-10-16 | 645 | 648 | 632 | 646 | 787,000 | 6,460 |
| 1997-10-15 | 638 | 650 | 634 | 650 | 484,000 | 6,500 |
| 1997-10-14 | 630 | 639 | 623 | 638 | 535,000 | 6,380 |
| 1997-10-13 | 630 | 638 | 625 | 630 | 648,000 | 6,300 |
| 1997-10-09 | 611 | 630 | 605 | 630 | 749,000 | 6,300 |
| 1997-10-08 | 626 | 628 | 600 | 600 | 512,000 | 6,000 |
| 1997-10-07 | 650 | 652 | 636 | 636 | 694,000 | 6,360 |
| 1997-10-06 | 623 | 650 | 620 | 644 | 606,000 | 6,440 |
| 1997-10-03 | 603 | 614 | 596 | 613 | 669,000 | 6,130 |
| 1997-10-02 | 609 | 609 | 592 | 595 | 820,000 | 5,950 |
| 1997-10-01 | 600 | 611 | 593 | 608 | 1,712,000 | 6,080 |
| 1997-09-30 | 625 | 625 | 605 | 605 | 449,000 | 6,050 |
| 1997-09-29 | 631 | 631 | 604 | 622 | 365,000 | 6,220 |
| 1997-09-26 | 630 | 638 | 615 | 622 | 580,000 | 6,220 |
| 1997-09-25 | 643 | 650 | 637 | 643 | 444,000 | 6,430 |
| 1997-09-24 | 640 | 645 | 630 | 638 | 547,000 | 6,380 |
| 1997-09-22 | 625 | 645 | 621 | 638 | 769,000 | 6,380 |
| 1997-09-19 | 620 | 633 | 620 | 628 | 841,000 | 6,280 |
| 1997-09-18 | 594 | 614 | 590 | 610 | 765,000 | 6,100 |
| 1997-09-17 | 616 | 624 | 595 | 595 | 757,000 | 5,950 |
| 1997-09-16 | 611 | 611 | 595 | 605 | 6,105,000 | 6,050 |
| 1997-09-12 | 620 | 626 | 599 | 621 | 3,265,000 | 6,210 |
| 1997-09-11 | 651 | 660 | 630 | 639 | 2,116,000 | 6,390 |
| 1997-09-10 | 685 | 700 | 681 | 681 | 670,000 | 6,810 |
| 1997-09-09 | 678 | 689 | 676 | 686 | 4,008,000 | 6,860 |
| 1997-09-08 | 700 | 704 | 676 | 678 | 995,000 | 6,780 |
| 1997-09-05 | 708 | 712 | 702 | 705 | 632,000 | 7,050 |
| 1997-09-04 | 704 | 719 | 697 | 718 | 1,242,000 | 7,180 |
| 1997-09-03 | 680 | 707 | 680 | 704 | 1,513,000 | 7,040 |
| 1997-09-02 | 648 | 660 | 640 | 649 | 1,710,000 | 6,490 |
| 1997-09-01 | 670 | 678 | 658 | 668 | 764,000 | 6,680 |
| 1997-08-29 | 680 | 683 | 669 | 680 | 1,365,000 | 6,800 |
| 1997-08-28 | 714 | 717 | 703 | 710 | 498,000 | 7,100 |
| 1997-08-27 | 726 | 732 | 712 | 712 | 866,000 | 7,120 |
| 1997-08-26 | 725 | 733 | 718 | 726 | 1,075,000 | 7,260 |
| 1997-08-25 | 743 | 743 | 726 | 726 | 658,000 | 7,260 |
| 1997-08-22 | 750 | 750 | 737 | 744 | 840,000 | 7,440 |
| 1997-08-21 | 772 | 777 | 755 | 760 | 661,000 | 7,600 |
| 1997-08-20 | 777 | 780 | 760 | 772 | 1,852,000 | 7,720 |
| 1997-08-19 | 753 | 763 | 750 | 759 | 873,000 | 7,590 |
| 1997-08-18 | 752 | 753 | 732 | 743 | 1,330,000 | 7,430 |
| 1997-08-15 | 776 | 778 | 770 | 777 | 733,000 | 7,770 |
| 1997-08-14 | 764 | 778 | 756 | 775 | 593,000 | 7,750 |
| 1997-08-13 | 741 | 765 | 737 | 756 | 1,241,000 | 7,560 |
| 1997-08-12 | 740 | 753 | 735 | 740 | 1,141,000 | 7,400 |
| 1997-08-11 | 750 | 760 | 730 | 732 | 641,000 | 7,320 |
| 1997-08-08 | 760 | 770 | 760 | 768 | 737,000 | 7,680 |
| 1997-08-07 | 783 | 785 | 771 | 775 | 902,000 | 7,750 |
| 1997-08-06 | 784 | 788 | 770 | 780 | 2,558,000 | 7,800 |
| 1997-08-05 | 796 | 796 | 777 | 783 | 1,021,000 | 7,830 |
| 1997-08-04 | 793 | 802 | 781 | 790 | 3,211,000 | 7,900 |
| 1997-08-01 | 795 | 802 | 782 | 788 | 2,719,000 | 7,880 |
| 1997-07-31 | 779 | 795 | 776 | 791 | 1,463,000 | 7,910 |
| 1997-07-30 | 776 | 784 | 771 | 784 | 901,000 | 7,840 |
| 1997-07-29 | 796 | 800 | 775 | 775 | 2,039,000 | 7,750 |
| 1997-07-28 | 767 | 793 | 766 | 792 | 1,780,000 | 7,920 |
| 1997-07-25 | 770 | 775 | 760 | 775 | 1,885,000 | 7,750 |
| 1997-07-24 | 765 | 768 | 756 | 763 | 1,358,000 | 7,630 |
| 1997-07-23 | 775 | 780 | 754 | 769 | 1,275,000 | 7,690 |
| 1997-07-22 | 771 | 775 | 750 | 768 | 995,000 | 7,680 |
| 1997-07-18 | 780 | 797 | 780 | 781 | 1,302,000 | 7,810 |
| 1997-07-17 | 762 | 805 | 762 | 800 | 5,165,000 | 8,000 |
| 1997-07-16 | 747 | 760 | 747 | 758 | 2,041,000 | 7,580 |
| 1997-07-15 | 745 | 750 | 737 | 743 | 2,355,000 | 7,430 |
| 1997-07-14 | 724 | 742 | 720 | 742 | 2,917,000 | 7,420 |
| 1997-07-11 | 726 | 728 | 720 | 724 | 722,000 | 7,240 |
| 1997-07-10 | 715 | 726 | 715 | 725 | 670,000 | 7,250 |
| 1997-07-09 | 729 | 730 | 708 | 719 | 888,000 | 7,190 |
| 1997-07-08 | 720 | 725 | 719 | 723 | 455,000 | 7,230 |
| 1997-07-07 | 723 | 727 | 716 | 722 | 635,000 | 7,220 |
| 1997-07-04 | 730 | 732 | 723 | 728 | 879,000 | 7,280 |
| 1997-07-03 | 730 | 735 | 726 | 734 | 1,765,000 | 7,340 |
| 1997-07-02 | 733 | 733 | 720 | 729 | 1,408,000 | 7,290 |
| 1997-07-01 | 731 | 740 | 723 | 735 | 2,220,000 | 7,350 |
| 1997-06-30 | 712 | 729 | 712 | 729 | 808,000 | 7,290 |
| 1997-06-27 | 719 | 723 | 711 | 712 | 644,000 | 7,120 |
| 1997-06-26 | 725 | 737 | 719 | 724 | 2,139,000 | 7,240 |
| 1997-06-25 | 720 | 726 | 716 | 723 | 1,526,000 | 7,230 |
| 1997-06-24 | 706 | 722 | 702 | 720 | 1,721,000 | 7,200 |
| 1997-06-23 | 717 | 717 | 707 | 716 | 432,000 | 7,160 |
| 1997-06-20 | 707 | 718 | 697 | 717 | 1,405,000 | 7,170 |
| 1997-06-19 | 699 | 706 | 692 | 697 | 1,129,000 | 6,970 |
| 1997-06-18 | 701 | 707 | 696 | 707 | 924,000 | 7,070 |
| 1997-06-17 | 718 | 719 | 701 | 701 | 896,000 | 7,010 |
| 1997-06-16 | 698 | 720 | 695 | 719 | 1,382,000 | 7,190 |
| 1997-06-13 | 710 | 710 | 691 | 691 | 2,818,000 | 6,910 |
| 1997-06-12 | 697 | 701 | 696 | 700 | 1,206,000 | 7,000 |
| 1997-06-11 | 693 | 699 | 691 | 694 | 826,000 | 6,940 |
| 1997-06-10 | 687 | 696 | 687 | 688 | 802,000 | 6,880 |
| 1997-06-09 | 695 | 698 | 680 | 697 | 917,000 | 6,970 |
| 1997-06-06 | 700 | 701 | 685 | 685 | 926,000 | 6,850 |
| 1997-06-05 | 702 | 705 | 697 | 701 | 1,502,000 | 7,010 |
| 1997-06-04 | 705 | 707 | 695 | 705 | 1,427,000 | 7,050 |
| 1997-06-03 | 700 | 712 | 700 | 702 | 2,200,000 | 7,020 |
| 1997-06-02 | 688 | 705 | 688 | 705 | 2,849,000 | 7,050 |
| 1997-05-30 | 685 | 698 | 681 | 690 | 4,109,000 | 6,900 |
| 1997-05-29 | 670 | 683 | 666 | 675 | 4,938,000 | 6,750 |
| 1997-05-28 | 655 | 676 | 654 | 675 | 6,029,000 | 6,750 |
| 1997-05-27 | 645 | 660 | 644 | 647 | 4,370,000 | 6,470 |
| 1997-05-26 | 593 | 618 | 588 | 615 | 1,479,000 | 6,150 |
| 1997-05-23 | 597 | 608 | 593 | 593 | 884,000 | 5,930 |
| 1997-05-22 | 596 | 600 | 585 | 590 | 1,718,000 | 5,900 |
| 1997-05-21 | 621 | 621 | 600 | 605 | 728,000 | 6,050 |
| 1997-05-20 | 623 | 625 | 616 | 620 | 424,000 | 6,200 |
| 1997-05-19 | 629 | 635 | 620 | 628 | 952,000 | 6,280 |
| 1997-05-16 | 639 | 642 | 630 | 639 | 866,000 | 6,390 |
| 1997-05-15 | 618 | 639 | 615 | 639 | 1,326,000 | 6,390 |
| 1997-05-14 | 613 | 624 | 610 | 624 | 717,000 | 6,240 |
| 1997-05-13 | 641 | 645 | 611 | 613 | 1,039,000 | 6,130 |
| 1997-05-12 | 600 | 640 | 592 | 640 | 827,000 | 6,400 |
| 1997-05-09 | 625 | 625 | 602 | 604 | 1,009,000 | 6,040 |
| 1997-05-08 | 618 | 625 | 616 | 619 | 607,000 | 6,190 |
| 1997-05-07 | 639 | 640 | 620 | 620 | 1,391,000 | 6,200 |
| 1997-05-06 | 645 | 659 | 639 | 654 | 2,519,000 | 6,540 |
| 1997-05-02 | 615 | 630 | 615 | 626 | 962,000 | 6,260 |
| 1997-05-01 | 620 | 642 | 619 | 630 | 3,919,000 | 6,300 |
| 1997-04-30 | 589 | 612 | 589 | 609 | 1,888,000 | 6,090 |
| 1997-04-28 | 574 | 580 | 565 | 579 | 572,000 | 5,790 |
| 1997-04-25 | 560 | 570 | 555 | 564 | 674,000 | 5,640 |
| 1997-04-24 | 568 | 576 | 560 | 565 | 773,000 | 5,650 |
| 1997-04-23 | 564 | 570 | 560 | 560 | 670,000 | 5,600 |
| 1997-04-22 | 565 | 570 | 561 | 563 | 731,000 | 5,630 |
| 1997-04-21 | 549 | 559 | 543 | 559 | 762,000 | 5,590 |
| 1997-04-18 | 530 | 545 | 528 | 541 | 878,000 | 5,410 |
| 1997-04-17 | 521 | 528 | 514 | 521 | 953,000 | 5,210 |
| 1997-04-16 | 535 | 537 | 530 | 530 | 790,000 | 5,300 |
| 1997-04-15 | 521 | 540 | 521 | 530 | 1,107,000 | 5,300 |
| 1997-04-14 | 522 | 530 | 522 | 524 | 310,000 | 5,240 |
| 1997-04-11 | 533 | 543 | 528 | 536 | 923,000 | 5,360 |
| 1997-04-10 | 531 | 540 | 531 | 536 | 540,000 | 5,360 |
| 1997-04-09 | 540 | 540 | 512 | 530 | 260,000 | 5,300 |
| 1997-04-08 | 513 | 544 | 512 | 540 | 421,000 | 5,400 |
| 1997-04-07 | 520 | 520 | 511 | 512 | 348,000 | 5,120 |
| 1997-04-04 | 530 | 533 | 511 | 520 | 683,000 | 5,200 |
| 1997-04-03 | 529 | 540 | 528 | 530 | 518,000 | 5,300 |
| 1997-04-02 | 535 | 539 | 521 | 536 | 873,000 | 5,360 |
| 1997-04-01 | 531 | 540 | 524 | 535 | 1,029,000 | 5,350 |
| 1997-03-31 | 557 | 559 | 537 | 548 | 548,000 | 5,480 |
| 1997-03-28 | 550 | 562 | 537 | 560 | 216,000 | 5,600 |
| 1997-03-27 | 568 | 570 | 537 | 555 | 524,000 | 5,550 |
| 1997-03-26 | 560 | 569 | 541 | 567 | 236,000 | 5,670 |
| 1997-03-25 | 555 | 570 | 555 | 568 | 487,000 | 5,680 |
| 1997-03-24 | 574 | 574 | 542 | 555 | 514,000 | 5,550 |
| 1997-03-21 | 560 | 569 | 560 | 569 | 301,000 | 5,690 |
| 1997-03-19 | 555 | 575 | 555 | 560 | 768,000 | 5,600 |
| 1997-03-18 | 531 | 558 | 531 | 555 | 593,000 | 5,550 |
| 1997-03-17 | 541 | 545 | 528 | 540 | 624,000 | 5,400 |
| 1997-03-14 | 520 | 541 | 520 | 540 | 2,105,000 | 5,400 |
| 1997-03-13 | 555 | 555 | 547 | 550 | 1,845,000 | 5,500 |
| 1997-03-12 | 574 | 574 | 550 | 553 | 1,068,000 | 5,530 |
| 1997-03-11 | 566 | 577 | 560 | 577 | 514,000 | 5,770 |
| 1997-03-10 | 555 | 562 | 553 | 560 | 191,000 | 5,600 |
| 1997-03-07 | 553 | 563 | 552 | 563 | 681,000 | 5,630 |
| 1997-03-06 | 571 | 578 | 556 | 561 | 1,036,000 | 5,610 |
| 1997-03-05 | 569 | 580 | 556 | 571 | 2,467,000 | 5,710 |
| 1997-03-04 | 559 | 568 | 559 | 565 | 698,000 | 5,650 |
| 1997-03-03 | 557 | 560 | 551 | 556 | 477,000 | 5,560 |
| 1997-02-28 | 574 | 574 | 558 | 561 | 745,000 | 5,610 |
| 1997-02-27 | 545 | 575 | 544 | 575 | 475,000 | 5,750 |
| 1997-02-26 | 556 | 557 | 543 | 545 | 445,000 | 5,450 |
| 1997-02-25 | 541 | 564 | 541 | 552 | 385,000 | 5,520 |
| 1997-02-24 | 573 | 573 | 557 | 557 | 439,000 | 5,570 |
| 1997-02-21 | 571 | 575 | 565 | 573 | 1,623,000 | 5,730 |
| 1997-02-20 | 559 | 575 | 558 | 567 | 1,502,000 | 5,670 |
| 1997-02-19 | 547 | 559 | 547 | 558 | 674,000 | 5,580 |
| 1997-02-18 | 545 | 557 | 541 | 546 | 832,000 | 5,460 |
| 1997-02-17 | 560 | 569 | 552 | 552 | 1,023,000 | 5,520 |
| 1997-02-14 | 532 | 564 | 530 | 563 | 2,068,000 | 5,630 |
| 1997-02-13 | 520 | 525 | 518 | 522 | 744,000 | 5,220 |
| 1997-02-12 | 508 | 517 | 503 | 515 | 406,000 | 5,150 |
| 1997-02-10 | 494 | 509 | 492 | 498 | 423,000 | 4,980 |
| 1997-02-07 | 504 | 510 | 500 | 502 | 706,000 | 5,020 |
| 1997-02-06 | 514 | 514 | 492 | 497 | 354,000 | 4,970 |
| 1997-02-05 | 515 | 518 | 491 | 504 | 829,000 | 5,040 |
| 1997-02-04 | 515 | 527 | 511 | 515 | 774,000 | 5,150 |
| 1997-02-03 | 515 | 516 | 505 | 509 | 550,000 | 5,090 |
| 1997-01-31 | 500 | 526 | 495 | 516 | 720,000 | 5,160 |
| 1997-01-30 | 496 | 503 | 484 | 490 | 715,000 | 4,900 |
| 1997-01-29 | 490 | 494 | 482 | 494 | 414,000 | 4,940 |
| 1997-01-28 | 465 | 485 | 461 | 482 | 367,000 | 4,820 |
| 1997-01-27 | 475 | 480 | 465 | 465 | 516,000 | 4,650 |
| 1997-01-24 | 480 | 485 | 475 | 479 | 689,000 | 4,790 |
| 1997-01-23 | 490 | 505 | 480 | 486 | 562,000 | 4,860 |
| 1997-01-22 | 485 | 496 | 484 | 495 | 500,000 | 4,950 |
| 1997-01-21 | 483 | 488 | 476 | 476 | 861,000 | 4,760 |
| 1997-01-20 | 516 | 522 | 475 | 488 | 833,000 | 4,880 |
| 1997-01-17 | 504 | 534 | 500 | 524 | 465,000 | 5,240 |
| 1997-01-16 | 523 | 523 | 513 | 514 | 473,000 | 5,140 |
| 1997-01-14 | 515 | 518 | 481 | 513 | 1,137,000 | 5,130 |
| 1997-01-13 | 483 | 519 | 465 | 515 | 814,000 | 5,150 |
| 1997-01-10 | 492 | 520 | 483 | 483 | 1,638,000 | 4,830 |
| 1997-01-09 | 525 | 532 | 492 | 492 | 699,000 | 4,920 |
| 1997-01-08 | 540 | 543 | 525 | 528 | 568,000 | 5,280 |
| 1997-01-07 | 560 | 560 | 531 | 536 | 658,000 | 5,360 |
| 1997-01-06 | 550 | 590 | 536 | 590 | 240,000 | 5,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
