5801 古河電気工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,530 | 1,650 | 1,530 | 1,550 | 3,257,000 | 15,500 |
| 1999-12-29 | 1,350 | 1,525 | 1,330 | 1,500 | 5,704,000 | 15,000 |
| 1999-12-28 | 1,295 | 1,327 | 1,277 | 1,325 | 2,648,000 | 13,250 |
| 1999-12-27 | 1,300 | 1,320 | 1,276 | 1,295 | 2,774,000 | 12,950 |
| 1999-12-24 | 1,255 | 1,295 | 1,235 | 1,282 | 9,147,000 | 12,820 |
| 1999-12-22 | 1,080 | 1,150 | 1,070 | 1,135 | 4,964,000 | 11,350 |
| 1999-12-21 | 1,045 | 1,045 | 1,005 | 1,020 | 1,030,000 | 10,200 |
| 1999-12-20 | 1,047 | 1,082 | 1,015 | 1,047 | 2,344,000 | 10,470 |
| 1999-12-17 | 1,015 | 1,015 | 979 | 1,000 | 1,577,000 | 10,000 |
| 1999-12-16 | 990 | 1,016 | 990 | 1,014 | 766,000 | 10,140 |
| 1999-12-15 | 1,042 | 1,052 | 991 | 1,000 | 3,136,000 | 10,000 |
| 1999-12-14 | 1,050 | 1,085 | 1,009 | 1,082 | 2,242,000 | 10,820 |
| 1999-12-13 | 1,046 | 1,049 | 1,021 | 1,049 | 848,000 | 10,490 |
| 1999-12-10 | 1,078 | 1,085 | 1,048 | 1,050 | 4,160,000 | 10,500 |
| 1999-12-09 | 1,069 | 1,100 | 1,058 | 1,098 | 1,759,000 | 10,980 |
| 1999-12-08 | 1,071 | 1,097 | 1,060 | 1,078 | 2,001,000 | 10,780 |
| 1999-12-07 | 1,108 | 1,117 | 1,059 | 1,069 | 1,565,000 | 10,690 |
| 1999-12-06 | 1,100 | 1,146 | 1,071 | 1,128 | 3,315,000 | 11,280 |
| 1999-12-03 | 1,063 | 1,091 | 1,020 | 1,040 | 2,616,000 | 10,400 |
| 1999-12-02 | 1,049 | 1,063 | 1,017 | 1,053 | 4,917,000 | 10,530 |
| 1999-12-01 | 991 | 1,045 | 991 | 1,018 | 3,766,000 | 10,180 |
| 1999-11-30 | 1,150 | 1,150 | 1,070 | 1,091 | 1,929,000 | 10,910 |
| 1999-11-29 | 1,155 | 1,195 | 1,150 | 1,173 | 2,675,000 | 11,730 |
| 1999-11-26 | 1,192 | 1,212 | 1,126 | 1,175 | 4,089,000 | 11,750 |
| 1999-11-25 | 1,200 | 1,265 | 1,180 | 1,252 | 11,327,000 | 12,520 |
| 1999-11-24 | 1,030 | 1,205 | 1,030 | 1,120 | 7,512,000 | 11,200 |
| 1999-11-22 | 990 | 1,021 | 980 | 1,009 | 4,643,000 | 10,090 |
| 1999-11-19 | 1,000 | 1,010 | 957 | 990 | 4,049,000 | 9,900 |
| 1999-11-18 | 975 | 1,030 | 966 | 1,030 | 8,166,000 | 10,300 |
| 1999-11-17 | 950 | 1,000 | 945 | 965 | 6,956,000 | 9,650 |
| 1999-11-16 | 898 | 933 | 876 | 933 | 4,472,000 | 9,330 |
| 1999-11-15 | 880 | 904 | 875 | 900 | 3,095,000 | 9,000 |
| 1999-11-12 | 850 | 890 | 850 | 885 | 2,832,000 | 8,850 |
| 1999-11-11 | 855 | 860 | 840 | 850 | 2,915,000 | 8,500 |
| 1999-11-10 | 822 | 850 | 810 | 845 | 3,435,000 | 8,450 |
| 1999-11-09 | 870 | 870 | 850 | 862 | 2,678,000 | 8,620 |
| 1999-11-08 | 900 | 912 | 896 | 900 | 7,318,000 | 9,000 |
| 1999-11-05 | 815 | 885 | 807 | 870 | 9,225,000 | 8,700 |
| 1999-11-04 | 753 | 795 | 750 | 785 | 3,156,000 | 7,850 |
| 1999-11-02 | 770 | 780 | 752 | 760 | 760,000 | 7,600 |
| 1999-11-01 | 770 | 783 | 760 | 780 | 2,177,000 | 7,800 |
| 1999-10-29 | 740 | 760 | 736 | 760 | 2,229,000 | 7,600 |
| 1999-10-28 | 736 | 743 | 716 | 725 | 1,719,000 | 7,250 |
| 1999-10-27 | 729 | 750 | 722 | 746 | 1,454,000 | 7,460 |
| 1999-10-26 | 748 | 748 | 725 | 739 | 1,736,000 | 7,390 |
| 1999-10-25 | 722 | 755 | 720 | 750 | 4,379,000 | 7,500 |
| 1999-10-22 | 690 | 733 | 690 | 706 | 4,363,000 | 7,060 |
| 1999-10-21 | 687 | 690 | 670 | 688 | 1,051,000 | 6,880 |
| 1999-10-20 | 673 | 685 | 672 | 683 | 2,110,000 | 6,830 |
| 1999-10-19 | 660 | 665 | 650 | 655 | 1,519,000 | 6,550 |
| 1999-10-18 | 670 | 681 | 651 | 652 | 940,000 | 6,520 |
| 1999-10-15 | 695 | 696 | 671 | 676 | 1,307,000 | 6,760 |
| 1999-10-14 | 685 | 710 | 685 | 700 | 3,760,000 | 7,000 |
| 1999-10-13 | 650 | 675 | 645 | 664 | 1,350,000 | 6,640 |
| 1999-10-12 | 650 | 655 | 647 | 650 | 633,000 | 6,500 |
| 1999-10-08 | 678 | 679 | 651 | 655 | 1,460,000 | 6,550 |
| 1999-10-07 | 682 | 683 | 670 | 678 | 1,385,000 | 6,780 |
| 1999-10-06 | 635 | 683 | 635 | 682 | 2,312,000 | 6,820 |
| 1999-10-05 | 632 | 641 | 630 | 635 | 896,000 | 6,350 |
| 1999-10-04 | 641 | 644 | 625 | 638 | 337,000 | 6,380 |
| 1999-10-01 | 643 | 648 | 640 | 646 | 621,000 | 6,460 |
| 1999-09-30 | 615 | 635 | 615 | 635 | 1,927,000 | 6,350 |
| 1999-09-29 | 610 | 622 | 606 | 615 | 1,060,000 | 6,150 |
| 1999-09-28 | 608 | 620 | 606 | 610 | 787,000 | 6,100 |
| 1999-09-27 | 600 | 618 | 600 | 600 | 887,000 | 6,000 |
| 1999-09-24 | 606 | 611 | 560 | 596 | 1,959,000 | 5,960 |
| 1999-09-22 | 639 | 640 | 630 | 633 | 1,808,000 | 6,330 |
| 1999-09-21 | 670 | 679 | 661 | 679 | 890,000 | 6,790 |
| 1999-09-20 | 675 | 683 | 668 | 670 | 1,965,000 | 6,700 |
| 1999-09-17 | 650 | 678 | 642 | 675 | 1,851,000 | 6,750 |
| 1999-09-16 | 658 | 669 | 628 | 655 | 1,899,000 | 6,550 |
| 1999-09-14 | 649 | 680 | 645 | 666 | 4,385,000 | 6,660 |
| 1999-09-13 | 640 | 655 | 640 | 650 | 1,441,000 | 6,500 |
| 1999-09-10 | 635 | 651 | 629 | 636 | 4,103,000 | 6,360 |
| 1999-09-09 | 630 | 632 | 615 | 623 | 1,194,000 | 6,230 |
| 1999-09-08 | 610 | 623 | 610 | 622 | 732,000 | 6,220 |
| 1999-09-07 | 620 | 627 | 612 | 619 | 1,114,000 | 6,190 |
| 1999-09-06 | 620 | 625 | 620 | 621 | 551,000 | 6,210 |
| 1999-09-03 | 630 | 631 | 615 | 629 | 864,000 | 6,290 |
| 1999-09-02 | 615 | 632 | 606 | 620 | 1,339,000 | 6,200 |
| 1999-09-01 | 605 | 614 | 604 | 612 | 915,000 | 6,120 |
| 1999-08-31 | 610 | 621 | 596 | 620 | 1,682,000 | 6,200 |
| 1999-08-30 | 591 | 620 | 581 | 612 | 779,000 | 6,120 |
| 1999-08-27 | 594 | 610 | 585 | 586 | 778,000 | 5,860 |
| 1999-08-26 | 615 | 615 | 597 | 597 | 453,000 | 5,970 |
| 1999-08-25 | 618 | 620 | 609 | 609 | 437,000 | 6,090 |
| 1999-08-24 | 622 | 622 | 611 | 620 | 408,000 | 6,200 |
| 1999-08-23 | 622 | 630 | 610 | 622 | 816,000 | 6,220 |
| 1999-08-20 | 618 | 628 | 616 | 622 | 1,239,000 | 6,220 |
| 1999-08-19 | 611 | 625 | 611 | 625 | 1,227,000 | 6,250 |
| 1999-08-18 | 628 | 639 | 625 | 630 | 3,351,000 | 6,300 |
| 1999-08-17 | 624 | 624 | 605 | 618 | 2,382,000 | 6,180 |
| 1999-08-16 | 599 | 618 | 598 | 604 | 1,214,000 | 6,040 |
| 1999-08-13 | 587 | 600 | 576 | 586 | 1,266,000 | 5,860 |
| 1999-08-12 | 570 | 584 | 560 | 581 | 908,000 | 5,810 |
| 1999-08-11 | 545 | 560 | 545 | 560 | 445,000 | 5,600 |
| 1999-08-10 | 548 | 555 | 545 | 555 | 552,000 | 5,550 |
| 1999-08-09 | 550 | 557 | 548 | 548 | 497,000 | 5,480 |
| 1999-08-06 | 565 | 570 | 546 | 560 | 830,000 | 5,600 |
| 1999-08-05 | 576 | 580 | 552 | 565 | 1,064,000 | 5,650 |
| 1999-08-04 | 594 | 595 | 580 | 595 | 865,000 | 5,950 |
| 1999-08-03 | 580 | 594 | 578 | 587 | 827,000 | 5,870 |
| 1999-08-02 | 577 | 590 | 576 | 579 | 394,000 | 5,790 |
| 1999-07-30 | 574 | 590 | 569 | 590 | 571,000 | 5,900 |
| 1999-07-29 | 580 | 599 | 579 | 583 | 1,695,000 | 5,830 |
| 1999-07-28 | 562 | 570 | 555 | 555 | 414,000 | 5,550 |
| 1999-07-27 | 562 | 565 | 550 | 560 | 705,000 | 5,600 |
| 1999-07-26 | 566 | 574 | 560 | 562 | 366,000 | 5,620 |
| 1999-07-23 | 573 | 578 | 563 | 575 | 1,010,000 | 5,750 |
| 1999-07-22 | 615 | 615 | 580 | 582 | 792,000 | 5,820 |
| 1999-07-21 | 602 | 606 | 591 | 605 | 794,000 | 6,050 |
| 1999-07-19 | 596 | 616 | 596 | 616 | 1,007,000 | 6,160 |
| 1999-07-16 | 592 | 606 | 591 | 591 | 2,067,000 | 5,910 |
| 1999-07-15 | 595 | 595 | 565 | 576 | 1,659,000 | 5,760 |
| 1999-07-14 | 594 | 594 | 577 | 585 | 1,295,000 | 5,850 |
| 1999-07-13 | 586 | 604 | 582 | 588 | 1,285,000 | 5,880 |
| 1999-07-12 | 591 | 593 | 580 | 585 | 1,333,000 | 5,850 |
| 1999-07-09 | 630 | 630 | 597 | 601 | 2,888,000 | 6,010 |
| 1999-07-08 | 622 | 645 | 622 | 633 | 9,047,000 | 6,330 |
| 1999-07-07 | 571 | 595 | 567 | 582 | 2,698,000 | 5,820 |
| 1999-07-06 | 555 | 567 | 555 | 567 | 603,000 | 5,670 |
| 1999-07-05 | 575 | 575 | 560 | 560 | 1,323,000 | 5,600 |
| 1999-07-02 | 565 | 574 | 556 | 571 | 1,789,000 | 5,710 |
| 1999-07-01 | 560 | 568 | 555 | 565 | 2,236,000 | 5,650 |
| 1999-06-30 | 550 | 560 | 540 | 555 | 1,427,000 | 5,550 |
| 1999-06-29 | 550 | 550 | 540 | 545 | 608,000 | 5,450 |
| 1999-06-28 | 531 | 545 | 529 | 540 | 413,000 | 5,400 |
| 1999-06-25 | 533 | 540 | 525 | 531 | 1,523,000 | 5,310 |
| 1999-06-24 | 539 | 559 | 532 | 555 | 1,706,000 | 5,550 |
| 1999-06-23 | 535 | 542 | 519 | 519 | 1,205,000 | 5,190 |
| 1999-06-22 | 559 | 559 | 548 | 555 | 576,000 | 5,550 |
| 1999-06-21 | 559 | 560 | 551 | 559 | 852,000 | 5,590 |
| 1999-06-18 | 543 | 559 | 540 | 549 | 3,511,000 | 5,490 |
| 1999-06-17 | 520 | 532 | 519 | 526 | 1,565,000 | 5,260 |
| 1999-06-16 | 520 | 524 | 505 | 506 | 805,000 | 5,060 |
| 1999-06-15 | 526 | 528 | 508 | 514 | 786,000 | 5,140 |
| 1999-06-14 | 529 | 536 | 525 | 526 | 1,866,000 | 5,260 |
| 1999-06-11 | 513 | 530 | 495 | 523 | 4,214,000 | 5,230 |
| 1999-06-10 | 510 | 515 | 504 | 513 | 1,187,000 | 5,130 |
| 1999-06-09 | 508 | 518 | 502 | 504 | 1,036,000 | 5,040 |
| 1999-06-08 | 491 | 510 | 489 | 510 | 1,611,000 | 5,100 |
| 1999-06-07 | 475 | 495 | 472 | 483 | 1,171,000 | 4,830 |
| 1999-06-04 | 480 | 489 | 478 | 483 | 492,000 | 4,830 |
| 1999-06-03 | 490 | 491 | 475 | 475 | 417,000 | 4,750 |
| 1999-06-02 | 500 | 500 | 480 | 487 | 323,000 | 4,870 |
| 1999-06-01 | 483 | 495 | 475 | 495 | 478,000 | 4,950 |
| 1999-05-31 | 477 | 495 | 475 | 495 | 603,000 | 4,950 |
| 1999-05-28 | 475 | 480 | 473 | 477 | 746,000 | 4,770 |
| 1999-05-27 | 491 | 499 | 475 | 484 | 465,000 | 4,840 |
| 1999-05-26 | 480 | 514 | 476 | 501 | 1,268,000 | 5,010 |
| 1999-05-25 | 486 | 494 | 485 | 485 | 529,000 | 4,850 |
| 1999-05-24 | 488 | 497 | 488 | 491 | 827,000 | 4,910 |
| 1999-05-21 | 480 | 499 | 480 | 487 | 605,000 | 4,870 |
| 1999-05-20 | 480 | 484 | 460 | 484 | 875,000 | 4,840 |
| 1999-05-19 | 492 | 495 | 475 | 480 | 696,000 | 4,800 |
| 1999-05-18 | 500 | 500 | 485 | 491 | 907,000 | 4,910 |
| 1999-05-17 | 507 | 510 | 492 | 497 | 1,035,000 | 4,970 |
| 1999-05-14 | 531 | 534 | 514 | 527 | 1,339,000 | 5,270 |
| 1999-05-13 | 535 | 537 | 526 | 531 | 703,000 | 5,310 |
| 1999-05-12 | 540 | 545 | 531 | 531 | 820,000 | 5,310 |
| 1999-05-11 | 551 | 551 | 537 | 537 | 851,000 | 5,370 |
| 1999-05-10 | 548 | 556 | 545 | 550 | 1,811,000 | 5,500 |
| 1999-05-07 | 537 | 555 | 537 | 541 | 1,652,000 | 5,410 |
| 1999-05-06 | 542 | 543 | 522 | 537 | 1,226,000 | 5,370 |
| 1999-04-30 | 526 | 535 | 522 | 522 | 716,000 | 5,220 |
| 1999-04-28 | 540 | 540 | 520 | 524 | 825,000 | 5,240 |
| 1999-04-27 | 530 | 540 | 526 | 540 | 711,000 | 5,400 |
| 1999-04-26 | 533 | 543 | 528 | 530 | 463,000 | 5,300 |
| 1999-04-23 | 538 | 538 | 521 | 534 | 702,000 | 5,340 |
| 1999-04-22 | 538 | 547 | 530 | 535 | 1,205,000 | 5,350 |
| 1999-04-21 | 520 | 535 | 519 | 530 | 776,000 | 5,300 |
| 1999-04-20 | 530 | 533 | 520 | 530 | 968,000 | 5,300 |
| 1999-04-19 | 541 | 547 | 534 | 540 | 1,459,000 | 5,400 |
| 1999-04-16 | 550 | 555 | 531 | 531 | 2,487,000 | 5,310 |
| 1999-04-15 | 535 | 535 | 525 | 530 | 760,000 | 5,300 |
| 1999-04-14 | 535 | 542 | 523 | 535 | 903,000 | 5,350 |
| 1999-04-13 | 549 | 551 | 541 | 545 | 898,000 | 5,450 |
| 1999-04-12 | 555 | 555 | 543 | 543 | 1,162,000 | 5,430 |
| 1999-04-09 | 559 | 569 | 540 | 569 | 6,759,000 | 5,690 |
| 1999-04-08 | 545 | 549 | 541 | 549 | 2,859,000 | 5,490 |
| 1999-04-07 | 530 | 555 | 530 | 538 | 5,795,000 | 5,380 |
| 1999-04-06 | 513 | 513 | 491 | 508 | 1,545,000 | 5,080 |
| 1999-04-05 | 510 | 515 | 500 | 503 | 1,069,000 | 5,030 |
| 1999-04-02 | 520 | 528 | 490 | 510 | 2,307,000 | 5,100 |
| 1999-04-01 | 498 | 520 | 494 | 519 | 5,397,000 | 5,190 |
| 1999-03-31 | 485 | 492 | 477 | 490 | 2,162,000 | 4,900 |
| 1999-03-30 | 489 | 492 | 470 | 470 | 1,310,000 | 4,700 |
| 1999-03-29 | 475 | 488 | 468 | 484 | 1,980,000 | 4,840 |
| 1999-03-26 | 450 | 461 | 445 | 461 | 851,000 | 4,610 |
| 1999-03-25 | 447 | 456 | 442 | 456 | 1,694,000 | 4,560 |
| 1999-03-24 | 455 | 457 | 441 | 448 | 1,469,000 | 4,480 |
| 1999-03-23 | 469 | 471 | 460 | 462 | 1,382,000 | 4,620 |
| 1999-03-19 | 449 | 469 | 446 | 459 | 1,320,000 | 4,590 |
| 1999-03-18 | 461 | 464 | 440 | 441 | 1,760,000 | 4,410 |
| 1999-03-17 | 478 | 478 | 458 | 464 | 1,548,000 | 4,640 |
| 1999-03-16 | 450 | 483 | 445 | 480 | 1,267,000 | 4,800 |
| 1999-03-15 | 447 | 458 | 445 | 457 | 1,194,000 | 4,570 |
| 1999-03-12 | 466 | 475 | 447 | 447 | 3,763,000 | 4,470 |
| 1999-03-11 | 453 | 484 | 450 | 461 | 3,817,000 | 4,610 |
| 1999-03-10 | 452 | 452 | 445 | 449 | 1,394,000 | 4,490 |
| 1999-03-09 | 432 | 448 | 430 | 447 | 1,433,000 | 4,470 |
| 1999-03-08 | 444 | 448 | 425 | 425 | 1,538,000 | 4,250 |
| 1999-03-05 | 427 | 448 | 424 | 435 | 1,561,000 | 4,350 |
| 1999-03-04 | 427 | 432 | 423 | 423 | 882,000 | 4,230 |
| 1999-03-03 | 436 | 439 | 425 | 426 | 771,000 | 4,260 |
| 1999-03-02 | 452 | 455 | 433 | 436 | 1,706,000 | 4,360 |
| 1999-03-01 | 450 | 461 | 450 | 451 | 1,464,000 | 4,510 |
| 1999-02-26 | 440 | 453 | 440 | 445 | 1,242,000 | 4,450 |
| 1999-02-25 | 449 | 449 | 436 | 439 | 993,000 | 4,390 |
| 1999-02-24 | 449 | 451 | 444 | 448 | 1,215,000 | 4,480 |
| 1999-02-23 | 440 | 453 | 435 | 444 | 1,293,000 | 4,440 |
| 1999-02-22 | 440 | 445 | 429 | 438 | 1,664,000 | 4,380 |
| 1999-02-19 | 445 | 449 | 440 | 440 | 1,082,000 | 4,400 |
| 1999-02-18 | 445 | 450 | 439 | 450 | 1,008,000 | 4,500 |
| 1999-02-17 | 456 | 460 | 450 | 452 | 622,000 | 4,520 |
| 1999-02-16 | 452 | 458 | 448 | 453 | 1,117,000 | 4,530 |
| 1999-02-15 | 460 | 461 | 450 | 451 | 1,414,000 | 4,510 |
| 1999-02-12 | 481 | 485 | 465 | 468 | 1,181,000 | 4,680 |
| 1999-02-10 | 474 | 488 | 474 | 486 | 836,000 | 4,860 |
| 1999-02-09 | 480 | 485 | 475 | 479 | 1,134,000 | 4,790 |
| 1999-02-08 | 481 | 485 | 471 | 482 | 857,000 | 4,820 |
| 1999-02-05 | 493 | 496 | 478 | 485 | 1,361,000 | 4,850 |
| 1999-02-04 | 496 | 500 | 475 | 490 | 2,137,000 | 4,900 |
| 1999-02-03 | 503 | 508 | 497 | 502 | 1,543,000 | 5,020 |
| 1999-02-02 | 502 | 516 | 502 | 513 | 5,298,000 | 5,130 |
| 1999-02-01 | 540 | 560 | 524 | 532 | 8,492,000 | 5,320 |
| 1999-01-29 | 485 | 504 | 482 | 500 | 6,094,000 | 5,000 |
| 1999-01-28 | 470 | 470 | 457 | 463 | 669,000 | 4,630 |
| 1999-01-27 | 481 | 488 | 477 | 480 | 1,221,000 | 4,800 |
| 1999-01-26 | 465 | 482 | 464 | 476 | 3,011,000 | 4,760 |
| 1999-01-25 | 455 | 464 | 445 | 458 | 1,323,000 | 4,580 |
| 1999-01-22 | 448 | 457 | 446 | 450 | 1,539,000 | 4,500 |
| 1999-01-21 | 445 | 449 | 442 | 448 | 1,964,000 | 4,480 |
| 1999-01-20 | 421 | 440 | 421 | 440 | 917,000 | 4,400 |
| 1999-01-19 | 440 | 449 | 430 | 430 | 571,000 | 4,300 |
| 1999-01-18 | 440 | 455 | 439 | 450 | 2,212,000 | 4,500 |
| 1999-01-14 | 430 | 437 | 429 | 437 | 1,201,000 | 4,370 |
| 1999-01-13 | 418 | 434 | 417 | 434 | 1,818,000 | 4,340 |
| 1999-01-12 | 401 | 415 | 398 | 408 | 759,000 | 4,080 |
| 1999-01-11 | 404 | 407 | 400 | 406 | 632,000 | 4,060 |
| 1999-01-08 | 401 | 409 | 396 | 404 | 1,414,000 | 4,040 |
| 1999-01-07 | 403 | 414 | 400 | 402 | 1,295,000 | 4,020 |
| 1999-01-06 | 371 | 405 | 368 | 401 | 1,723,000 | 4,010 |
| 1999-01-05 | 371 | 375 | 356 | 363 | 941,000 | 3,630 |
| 1999-01-04 | 370 | 380 | 370 | 375 | 297,000 | 3,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
