5801 古河電気工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 394 | 394 | 385 | 385 | 100,000 | 3,850 |
| 1998-12-29 | 384 | 393 | 377 | 390 | 355,000 | 3,900 |
| 1998-12-28 | 399 | 400 | 383 | 384 | 424,000 | 3,840 |
| 1998-12-25 | 393 | 402 | 387 | 395 | 414,000 | 3,950 |
| 1998-12-24 | 395 | 395 | 383 | 383 | 471,000 | 3,830 |
| 1998-12-22 | 398 | 400 | 384 | 390 | 553,000 | 3,900 |
| 1998-12-21 | 398 | 398 | 392 | 397 | 309,000 | 3,970 |
| 1998-12-18 | 402 | 402 | 398 | 398 | 438,000 | 3,980 |
| 1998-12-17 | 405 | 410 | 399 | 400 | 715,000 | 4,000 |
| 1998-12-16 | 402 | 408 | 395 | 408 | 494,000 | 4,080 |
| 1998-12-15 | 399 | 407 | 397 | 400 | 980,000 | 4,000 |
| 1998-12-14 | 418 | 420 | 400 | 400 | 557,000 | 4,000 |
| 1998-12-11 | 425 | 433 | 418 | 419 | 1,946,000 | 4,190 |
| 1998-12-10 | 440 | 442 | 433 | 440 | 796,000 | 4,400 |
| 1998-12-09 | 428 | 438 | 427 | 438 | 402,000 | 4,380 |
| 1998-12-08 | 435 | 437 | 432 | 437 | 1,013,000 | 4,370 |
| 1998-12-07 | 433 | 438 | 430 | 435 | 1,063,000 | 4,350 |
| 1998-12-04 | 420 | 430 | 417 | 420 | 736,000 | 4,200 |
| 1998-12-03 | 419 | 422 | 409 | 422 | 591,000 | 4,220 |
| 1998-12-02 | 429 | 430 | 420 | 424 | 603,000 | 4,240 |
| 1998-12-01 | 415 | 427 | 414 | 420 | 781,000 | 4,200 |
| 1998-11-30 | 420 | 422 | 415 | 415 | 447,000 | 4,150 |
| 1998-11-27 | 414 | 425 | 413 | 418 | 923,000 | 4,180 |
| 1998-11-26 | 420 | 424 | 416 | 416 | 775,000 | 4,160 |
| 1998-11-25 | 434 | 436 | 416 | 425 | 934,000 | 4,250 |
| 1998-11-24 | 437 | 448 | 433 | 443 | 2,849,000 | 4,430 |
| 1998-11-20 | 403 | 435 | 399 | 432 | 2,132,000 | 4,320 |
| 1998-11-19 | 400 | 403 | 398 | 401 | 869,000 | 4,010 |
| 1998-11-18 | 400 | 405 | 398 | 400 | 1,146,000 | 4,000 |
| 1998-11-17 | 403 | 404 | 400 | 402 | 704,000 | 4,020 |
| 1998-11-16 | 401 | 408 | 400 | 402 | 647,000 | 4,020 |
| 1998-11-13 | 401 | 405 | 394 | 400 | 1,291,000 | 4,000 |
| 1998-11-12 | 404 | 409 | 400 | 400 | 373,000 | 4,000 |
| 1998-11-11 | 400 | 409 | 397 | 408 | 531,000 | 4,080 |
| 1998-11-10 | 394 | 405 | 394 | 401 | 750,000 | 4,010 |
| 1998-11-09 | 392 | 404 | 392 | 394 | 914,000 | 3,940 |
| 1998-11-06 | 405 | 406 | 388 | 388 | 1,250,000 | 3,880 |
| 1998-11-05 | 373 | 405 | 370 | 400 | 5,162,000 | 4,000 |
| 1998-11-04 | 365 | 376 | 355 | 363 | 3,928,000 | 3,630 |
| 1998-11-02 | 359 | 360 | 345 | 360 | 1,036,000 | 3,600 |
| 1998-10-30 | 363 | 365 | 347 | 348 | 1,605,000 | 3,480 |
| 1998-10-29 | 368 | 370 | 360 | 370 | 341,000 | 3,700 |
| 1998-10-28 | 360 | 371 | 360 | 360 | 367,000 | 3,600 |
| 1998-10-27 | 363 | 369 | 357 | 369 | 273,000 | 3,690 |
| 1998-10-26 | 356 | 363 | 355 | 358 | 408,000 | 3,580 |
| 1998-10-23 | 367 | 368 | 355 | 365 | 1,444,000 | 3,650 |
| 1998-10-22 | 383 | 390 | 360 | 370 | 1,311,000 | 3,700 |
| 1998-10-21 | 370 | 390 | 364 | 383 | 1,783,000 | 3,830 |
| 1998-10-20 | 363 | 365 | 355 | 360 | 760,000 | 3,600 |
| 1998-10-19 | 335 | 365 | 335 | 353 | 954,000 | 3,530 |
| 1998-10-16 | 340 | 345 | 335 | 339 | 763,000 | 3,390 |
| 1998-10-15 | 350 | 355 | 333 | 340 | 898,000 | 3,400 |
| 1998-10-14 | 366 | 376 | 357 | 363 | 351,000 | 3,630 |
| 1998-10-13 | 374 | 385 | 362 | 365 | 759,000 | 3,650 |
| 1998-10-12 | 383 | 398 | 374 | 374 | 713,000 | 3,740 |
| 1998-10-09 | 372 | 398 | 361 | 368 | 1,097,000 | 3,680 |
| 1998-10-08 | 390 | 395 | 382 | 382 | 569,000 | 3,820 |
| 1998-10-07 | 371 | 405 | 371 | 405 | 889,000 | 4,050 |
| 1998-10-06 | 353 | 380 | 353 | 370 | 445,000 | 3,700 |
| 1998-10-05 | 365 | 365 | 350 | 352 | 409,000 | 3,520 |
| 1998-10-02 | 379 | 379 | 367 | 370 | 1,122,000 | 3,700 |
| 1998-10-01 | 383 | 395 | 379 | 379 | 704,000 | 3,790 |
| 1998-09-30 | 403 | 405 | 388 | 388 | 1,052,000 | 3,880 |
| 1998-09-29 | 403 | 403 | 385 | 398 | 399,000 | 3,980 |
| 1998-09-28 | 398 | 413 | 398 | 405 | 411,000 | 4,050 |
| 1998-09-25 | 395 | 400 | 385 | 393 | 543,000 | 3,930 |
| 1998-09-24 | 395 | 398 | 387 | 398 | 1,211,000 | 3,980 |
| 1998-09-22 | 382 | 390 | 374 | 385 | 1,027,000 | 3,850 |
| 1998-09-21 | 385 | 395 | 385 | 387 | 288,000 | 3,870 |
| 1998-09-18 | 390 | 403 | 379 | 389 | 1,322,000 | 3,890 |
| 1998-09-17 | 415 | 415 | 391 | 392 | 426,000 | 3,920 |
| 1998-09-16 | 417 | 420 | 405 | 420 | 632,000 | 4,200 |
| 1998-09-14 | 400 | 423 | 391 | 422 | 332,000 | 4,220 |
| 1998-09-11 | 413 | 414 | 391 | 398 | 3,175,000 | 3,980 |
| 1998-09-10 | 427 | 435 | 420 | 424 | 406,000 | 4,240 |
| 1998-09-09 | 425 | 429 | 412 | 417 | 644,000 | 4,170 |
| 1998-09-08 | 420 | 440 | 405 | 405 | 1,105,000 | 4,050 |
| 1998-09-07 | 401 | 424 | 398 | 420 | 652,000 | 4,200 |
| 1998-09-04 | 390 | 412 | 390 | 401 | 1,271,000 | 4,010 |
| 1998-09-03 | 400 | 400 | 391 | 394 | 223,000 | 3,940 |
| 1998-09-02 | 395 | 410 | 390 | 400 | 893,000 | 4,000 |
| 1998-09-01 | 383 | 395 | 377 | 395 | 1,027,000 | 3,950 |
| 1998-08-31 | 385 | 393 | 385 | 388 | 551,000 | 3,880 |
| 1998-08-28 | 388 | 395 | 381 | 388 | 933,000 | 3,880 |
| 1998-08-27 | 395 | 400 | 388 | 400 | 1,147,000 | 4,000 |
| 1998-08-26 | 411 | 411 | 400 | 408 | 784,000 | 4,080 |
| 1998-08-25 | 410 | 417 | 410 | 410 | 745,000 | 4,100 |
| 1998-08-24 | 415 | 417 | 408 | 412 | 679,000 | 4,120 |
| 1998-08-21 | 427 | 434 | 417 | 425 | 531,000 | 4,250 |
| 1998-08-20 | 443 | 443 | 426 | 440 | 264,000 | 4,400 |
| 1998-08-19 | 442 | 448 | 435 | 443 | 383,000 | 4,430 |
| 1998-08-18 | 441 | 449 | 433 | 440 | 484,000 | 4,400 |
| 1998-08-17 | 440 | 440 | 411 | 431 | 783,000 | 4,310 |
| 1998-08-14 | 461 | 465 | 441 | 441 | 984,000 | 4,410 |
| 1998-08-13 | 452 | 465 | 444 | 461 | 728,000 | 4,610 |
| 1998-08-12 | 452 | 470 | 452 | 457 | 545,000 | 4,570 |
| 1998-08-11 | 479 | 479 | 451 | 451 | 508,000 | 4,510 |
| 1998-08-10 | 486 | 488 | 473 | 474 | 1,462,000 | 4,740 |
| 1998-08-07 | 475 | 481 | 475 | 476 | 423,000 | 4,760 |
| 1998-08-06 | 475 | 484 | 471 | 480 | 646,000 | 4,800 |
| 1998-08-05 | 470 | 471 | 459 | 467 | 394,000 | 4,670 |
| 1998-08-04 | 469 | 475 | 461 | 473 | 818,000 | 4,730 |
| 1998-08-03 | 480 | 480 | 466 | 474 | 537,000 | 4,740 |
| 1998-07-31 | 469 | 487 | 469 | 485 | 1,607,000 | 4,850 |
| 1998-07-30 | 465 | 474 | 465 | 467 | 609,000 | 4,670 |
| 1998-07-29 | 462 | 464 | 457 | 461 | 355,000 | 4,610 |
| 1998-07-28 | 445 | 460 | 445 | 457 | 390,000 | 4,570 |
| 1998-07-27 | 454 | 456 | 440 | 440 | 491,000 | 4,400 |
| 1998-07-24 | 450 | 455 | 444 | 449 | 835,000 | 4,490 |
| 1998-07-23 | 462 | 467 | 450 | 455 | 324,000 | 4,550 |
| 1998-07-22 | 474 | 476 | 469 | 470 | 543,000 | 4,700 |
| 1998-07-21 | 476 | 477 | 471 | 476 | 620,000 | 4,760 |
| 1998-07-17 | 471 | 471 | 463 | 466 | 563,000 | 4,660 |
| 1998-07-16 | 477 | 480 | 466 | 475 | 1,039,000 | 4,750 |
| 1998-07-15 | 484 | 484 | 471 | 484 | 686,000 | 4,840 |
| 1998-07-14 | 481 | 485 | 476 | 480 | 161,000 | 4,800 |
| 1998-07-13 | 455 | 480 | 453 | 476 | 470,000 | 4,760 |
| 1998-07-10 | 490 | 490 | 470 | 470 | 835,000 | 4,700 |
| 1998-07-09 | 497 | 497 | 482 | 482 | 515,000 | 4,820 |
| 1998-07-08 | 497 | 497 | 491 | 494 | 244,000 | 4,940 |
| 1998-07-07 | 488 | 495 | 487 | 490 | 465,000 | 4,900 |
| 1998-07-06 | 486 | 491 | 486 | 488 | 355,000 | 4,880 |
| 1998-07-03 | 485 | 500 | 481 | 496 | 1,016,000 | 4,960 |
| 1998-07-02 | 500 | 500 | 485 | 491 | 1,454,000 | 4,910 |
| 1998-07-01 | 467 | 487 | 464 | 484 | 1,508,000 | 4,840 |
| 1998-06-30 | 460 | 469 | 453 | 467 | 1,949,000 | 4,670 |
| 1998-06-29 | 448 | 462 | 446 | 458 | 701,000 | 4,580 |
| 1998-06-26 | 441 | 448 | 431 | 448 | 457,000 | 4,480 |
| 1998-06-25 | 448 | 452 | 440 | 446 | 1,202,000 | 4,460 |
| 1998-06-24 | 448 | 449 | 440 | 442 | 423,000 | 4,420 |
| 1998-06-23 | 455 | 455 | 447 | 450 | 623,000 | 4,500 |
| 1998-06-22 | 455 | 455 | 445 | 455 | 563,000 | 4,550 |
| 1998-06-19 | 440 | 460 | 440 | 458 | 1,703,000 | 4,580 |
| 1998-06-18 | 447 | 451 | 440 | 442 | 2,339,000 | 4,420 |
| 1998-06-17 | 413 | 413 | 402 | 407 | 796,000 | 4,070 |
| 1998-06-16 | 395 | 397 | 388 | 393 | 847,000 | 3,930 |
| 1998-06-15 | 402 | 405 | 395 | 396 | 643,000 | 3,960 |
| 1998-06-12 | 410 | 411 | 400 | 407 | 1,828,000 | 4,070 |
| 1998-06-11 | 421 | 421 | 412 | 413 | 948,000 | 4,130 |
| 1998-06-10 | 420 | 425 | 418 | 418 | 505,000 | 4,180 |
| 1998-06-09 | 418 | 430 | 418 | 429 | 213,000 | 4,290 |
| 1998-06-08 | 420 | 425 | 419 | 423 | 328,000 | 4,230 |
| 1998-06-05 | 420 | 429 | 417 | 429 | 521,000 | 4,290 |
| 1998-06-04 | 425 | 429 | 415 | 415 | 434,000 | 4,150 |
| 1998-06-03 | 421 | 425 | 417 | 421 | 494,000 | 4,210 |
| 1998-06-02 | 415 | 427 | 415 | 422 | 516,000 | 4,220 |
| 1998-06-01 | 435 | 435 | 415 | 415 | 462,000 | 4,150 |
| 1998-05-29 | 436 | 447 | 435 | 440 | 826,000 | 4,400 |
| 1998-05-28 | 425 | 449 | 425 | 445 | 668,000 | 4,450 |
| 1998-05-27 | 430 | 435 | 426 | 432 | 359,000 | 4,320 |
| 1998-05-26 | 440 | 440 | 433 | 439 | 418,000 | 4,390 |
| 1998-05-25 | 427 | 443 | 427 | 441 | 292,000 | 4,410 |
| 1998-05-22 | 436 | 440 | 428 | 429 | 523,000 | 4,290 |
| 1998-05-21 | 424 | 445 | 424 | 440 | 744,000 | 4,400 |
| 1998-05-20 | 415 | 429 | 415 | 423 | 1,078,000 | 4,230 |
| 1998-05-19 | 410 | 418 | 407 | 414 | 796,000 | 4,140 |
| 1998-05-18 | 410 | 412 | 401 | 406 | 807,000 | 4,060 |
| 1998-05-15 | 410 | 419 | 410 | 413 | 1,108,000 | 4,130 |
| 1998-05-14 | 430 | 430 | 420 | 420 | 1,161,000 | 4,200 |
| 1998-05-13 | 436 | 438 | 430 | 433 | 1,123,000 | 4,330 |
| 1998-05-12 | 455 | 455 | 435 | 439 | 1,675,000 | 4,390 |
| 1998-05-11 | 450 | 461 | 449 | 450 | 767,000 | 4,500 |
| 1998-05-08 | 447 | 458 | 445 | 445 | 1,319,000 | 4,450 |
| 1998-05-07 | 459 | 459 | 447 | 452 | 778,000 | 4,520 |
| 1998-05-06 | 466 | 470 | 458 | 460 | 840,000 | 4,600 |
| 1998-05-01 | 485 | 487 | 467 | 467 | 1,285,000 | 4,670 |
| 1998-04-30 | 475 | 480 | 470 | 480 | 1,509,000 | 4,800 |
| 1998-04-28 | 465 | 476 | 460 | 470 | 1,310,000 | 4,700 |
| 1998-04-27 | 494 | 494 | 465 | 468 | 1,269,000 | 4,680 |
| 1998-04-24 | 489 | 516 | 489 | 494 | 845,000 | 4,940 |
| 1998-04-23 | 487 | 492 | 481 | 484 | 817,000 | 4,840 |
| 1998-04-22 | 503 | 503 | 481 | 488 | 553,000 | 4,880 |
| 1998-04-21 | 494 | 503 | 489 | 503 | 479,000 | 5,030 |
| 1998-04-20 | 486 | 495 | 485 | 487 | 354,000 | 4,870 |
| 1998-04-17 | 485 | 498 | 475 | 484 | 1,399,000 | 4,840 |
| 1998-04-16 | 528 | 530 | 500 | 500 | 507,000 | 5,000 |
| 1998-04-15 | 525 | 534 | 510 | 518 | 613,000 | 5,180 |
| 1998-04-14 | 530 | 534 | 522 | 525 | 626,000 | 5,250 |
| 1998-04-13 | 530 | 540 | 525 | 530 | 279,000 | 5,300 |
| 1998-04-10 | 545 | 549 | 532 | 537 | 1,114,000 | 5,370 |
| 1998-04-09 | 524 | 544 | 516 | 535 | 987,000 | 5,350 |
| 1998-04-08 | 510 | 525 | 498 | 514 | 700,000 | 5,140 |
| 1998-04-07 | 480 | 501 | 480 | 500 | 802,000 | 5,000 |
| 1998-04-06 | 475 | 485 | 467 | 480 | 1,001,000 | 4,800 |
| 1998-04-03 | 472 | 486 | 460 | 460 | 1,266,000 | 4,600 |
| 1998-04-02 | 499 | 500 | 467 | 471 | 1,127,000 | 4,710 |
| 1998-04-01 | 511 | 516 | 501 | 502 | 1,127,000 | 5,020 |
| 1998-03-31 | 512 | 533 | 511 | 526 | 1,590,000 | 5,260 |
| 1998-03-30 | 549 | 552 | 510 | 510 | 688,000 | 5,100 |
| 1998-03-27 | 534 | 550 | 533 | 539 | 1,237,000 | 5,390 |
| 1998-03-26 | 530 | 530 | 516 | 524 | 1,139,000 | 5,240 |
| 1998-03-25 | 506 | 516 | 500 | 501 | 1,365,000 | 5,010 |
| 1998-03-24 | 521 | 528 | 509 | 516 | 972,000 | 5,160 |
| 1998-03-23 | 533 | 544 | 520 | 534 | 807,000 | 5,340 |
| 1998-03-20 | 525 | 547 | 525 | 533 | 529,000 | 5,330 |
| 1998-03-19 | 530 | 539 | 528 | 533 | 369,000 | 5,330 |
| 1998-03-18 | 547 | 547 | 526 | 528 | 611,000 | 5,280 |
| 1998-03-17 | 523 | 534 | 523 | 528 | 445,000 | 5,280 |
| 1998-03-16 | 531 | 535 | 525 | 526 | 671,000 | 5,260 |
| 1998-03-13 | 515 | 547 | 515 | 546 | 2,151,000 | 5,460 |
| 1998-03-12 | 535 | 537 | 532 | 533 | 817,000 | 5,330 |
| 1998-03-11 | 549 | 551 | 541 | 541 | 840,000 | 5,410 |
| 1998-03-10 | 564 | 574 | 551 | 559 | 657,000 | 5,590 |
| 1998-03-09 | 574 | 577 | 561 | 564 | 1,312,000 | 5,640 |
| 1998-03-06 | 540 | 555 | 540 | 554 | 1,046,000 | 5,540 |
| 1998-03-05 | 550 | 556 | 540 | 540 | 1,143,000 | 5,400 |
| 1998-03-04 | 555 | 563 | 554 | 559 | 1,426,000 | 5,590 |
| 1998-03-03 | 561 | 568 | 556 | 561 | 1,241,000 | 5,610 |
| 1998-03-02 | 574 | 577 | 565 | 577 | 1,423,000 | 5,770 |
| 1998-02-27 | 564 | 569 | 550 | 558 | 2,296,000 | 5,580 |
| 1998-02-26 | 575 | 576 | 553 | 568 | 1,460,000 | 5,680 |
| 1998-02-25 | 545 | 576 | 535 | 576 | 820,000 | 5,760 |
| 1998-02-24 | 567 | 567 | 555 | 555 | 891,000 | 5,550 |
| 1998-02-23 | 580 | 585 | 577 | 577 | 549,000 | 5,770 |
| 1998-02-20 | 590 | 594 | 585 | 590 | 648,000 | 5,900 |
| 1998-02-19 | 595 | 605 | 588 | 594 | 452,000 | 5,940 |
| 1998-02-18 | 585 | 600 | 585 | 585 | 864,000 | 5,850 |
| 1998-02-17 | 598 | 598 | 583 | 587 | 788,000 | 5,870 |
| 1998-02-16 | 591 | 600 | 590 | 598 | 732,000 | 5,980 |
| 1998-02-13 | 637 | 637 | 606 | 606 | 2,006,000 | 6,060 |
| 1998-02-12 | 640 | 644 | 637 | 638 | 699,000 | 6,380 |
| 1998-02-10 | 647 | 650 | 637 | 645 | 845,000 | 6,450 |
| 1998-02-09 | 637 | 650 | 631 | 647 | 3,228,000 | 6,470 |
| 1998-02-06 | 620 | 634 | 618 | 618 | 1,375,000 | 6,180 |
| 1998-02-05 | 612 | 635 | 609 | 630 | 867,000 | 6,300 |
| 1998-02-04 | 629 | 640 | 617 | 618 | 2,822,000 | 6,180 |
| 1998-02-03 | 624 | 625 | 612 | 612 | 1,240,000 | 6,120 |
| 1998-02-02 | 599 | 616 | 599 | 609 | 717,000 | 6,090 |
| 1998-01-30 | 601 | 601 | 580 | 599 | 1,212,000 | 5,990 |
| 1998-01-29 | 605 | 613 | 601 | 610 | 1,312,000 | 6,100 |
| 1998-01-28 | 615 | 623 | 606 | 606 | 1,882,000 | 6,060 |
| 1998-01-27 | 608 | 610 | 581 | 605 | 1,239,000 | 6,050 |
| 1998-01-26 | 600 | 626 | 600 | 608 | 4,095,000 | 6,080 |
| 1998-01-23 | 517 | 571 | 515 | 571 | 2,718,000 | 5,710 |
| 1998-01-22 | 479 | 524 | 479 | 517 | 2,377,000 | 5,170 |
| 1998-01-21 | 480 | 500 | 480 | 489 | 1,505,000 | 4,890 |
| 1998-01-20 | 478 | 478 | 465 | 468 | 1,745,000 | 4,680 |
| 1998-01-19 | 473 | 490 | 472 | 478 | 2,131,000 | 4,780 |
| 1998-01-16 | 442 | 470 | 442 | 463 | 2,028,000 | 4,630 |
| 1998-01-14 | 440 | 447 | 437 | 441 | 1,568,000 | 4,410 |
| 1998-01-13 | 449 | 454 | 430 | 435 | 1,143,000 | 4,350 |
| 1998-01-12 | 450 | 455 | 445 | 447 | 621,000 | 4,470 |
| 1998-01-09 | 478 | 481 | 450 | 461 | 1,666,000 | 4,610 |
| 1998-01-08 | 510 | 525 | 486 | 488 | 1,352,000 | 4,880 |
| 1998-01-07 | 520 | 530 | 514 | 517 | 680,000 | 5,170 |
| 1998-01-06 | 541 | 541 | 522 | 523 | 834,000 | 5,230 |
| 1998-01-05 | 539 | 549 | 539 | 545 | 226,000 | 5,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
