5801 古河電気工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-286827006766961,660,0006,960
2001-12-276656726546721,258,0006,720
2001-12-266616656566631,235,0006,630
2001-12-256656706506581,529,0006,580
2001-12-216746806516652,716,0006,650
2001-12-206886956736881,536,0006,880
2001-12-196846996806902,351,0006,900
2001-12-187107116696783,311,0006,780
2001-12-177207247047041,995,0007,040
2001-12-1473274470271010,557,0007,100
2001-12-137947947527522,572,0007,520
2001-12-127747957637893,610,0007,890
2001-12-117537807517642,445,0007,640
2001-12-107757837657661,755,0007,660
2001-12-077867947767882,474,0007,880
2001-12-0679081578179610,519,0007,960
2001-12-057427657337603,144,0007,600
2001-12-047097257087222,328,0007,220
2001-12-037177277067091,682,0007,090
2001-11-307307417277371,961,0007,370
2001-11-297267387147152,665,0007,150
2001-11-287657817387386,263,0007,380
2001-11-277587887537715,943,0007,710
2001-11-267167557167523,946,0007,520
2001-11-226927106897033,477,0007,030
2001-11-217007166927122,489,0007,120
2001-11-207527527157192,438,0007,190
2001-11-197477577257322,770,0007,320
2001-11-167197517167407,369,0007,400
2001-11-156747176747093,692,0007,090
2001-11-146746846656683,486,0006,680
2001-11-136516586446533,298,0006,530
2001-11-126626646496492,859,0006,490
2001-11-096916916656703,054,0006,700
2001-11-086776856756814,711,0006,810
2001-11-077067146726724,112,0006,720
2001-11-067387386977165,941,0007,160
2001-11-057387387127204,269,0007,200
2001-11-027497547347412,871,0007,410
2001-11-017167397157272,188,0007,270
2001-10-317227387067062,862,0007,060
2001-10-307057327017292,950,0007,290
2001-10-297457467237244,582,0007,240
2001-10-268008077537596,314,0007,590
2001-10-258018157937984,142,0007,980
2001-10-248008147907907,457,0007,900
2001-10-2379580878579111,364,0007,910
2001-10-227557827537655,280,0007,650
2001-10-197397557297426,222,0007,420
2001-10-1874977073774212,947,0007,420
2001-10-177257627187539,393,0007,530
2001-10-167307367027156,253,0007,150
2001-10-157017566907337,702,0007,330
2001-10-1272574470471010,863,0007,100
2001-10-116806906686853,709,0006,850
2001-10-106506636456472,059,0006,470
2001-10-096876906266656,992,0006,650
2001-10-057107156857024,048,0007,020
2001-10-047087156927125,951,0007,120
2001-10-036856876706783,411,0006,780
2001-10-026356726356653,682,0006,650
2001-10-016456456316404,239,0006,400
2001-09-286646776486483,335,0006,480
2001-09-276566666476533,470,0006,530
2001-09-266736786406763,069,0006,760
2001-09-257247276856934,253,0006,930
2001-09-216746906636793,241,0006,790
2001-09-206757116637045,694,0007,040
2001-09-196616926616793,673,0006,790
2001-09-186616786516704,121,0006,700
2001-09-176226466066313,433,0006,310
2001-09-146136626136615,245,0006,610
2001-09-136256556116434,345,0006,430
2001-09-126156296156153,513,0006,150
2001-09-1169970563766515,290,0006,650
2001-09-107517587237276,112,0007,270
2001-09-078108107687855,507,0007,850
2001-09-068408538188282,185,0008,280
2001-09-058258538158462,727,0008,460
2001-09-048308558118553,589,0008,550
2001-09-038858908358402,358,0008,400
2001-08-318878988728962,585,0008,960
2001-08-309089178959082,864,0009,080
2001-08-299309409209251,474,0009,250
2001-08-289599699309452,538,0009,450
2001-08-279719849519792,443,0009,790
2001-08-249359549309512,095,0009,510
2001-08-239509509169252,015,0009,250
2001-08-229179569179302,753,0009,300
2001-08-219409519289372,198,0009,370
2001-08-209409659349364,987,0009,360
2001-08-171,0061,0109809803,797,0009,800
2001-08-161,0201,0331,0051,0172,243,00010,170
2001-08-151,0501,0521,0231,0363,234,00010,360
2001-08-141,0121,0801,0121,0733,577,00010,730
2001-08-131,0201,0209941,0082,312,00010,080
2001-08-101,0391,0501,0211,0213,363,00010,210
2001-08-091,0611,0811,0451,0595,617,00010,590
2001-08-081,1001,1091,0741,1013,581,00011,010
2001-08-071,0611,1131,0571,1005,065,00011,000
2001-08-061,1121,1131,0901,1015,071,00011,010
2001-08-031,0861,1341,0561,12412,593,00011,240
2001-08-021,0251,0851,0101,08014,713,00010,800
2001-08-019709969509854,712,0009,850
2001-07-319209599209593,345,0009,590
2001-07-309609639159304,612,0009,300
2001-07-279841,0179669846,333,0009,840
2001-07-261,0821,0859981,00119,355,00010,010
2001-07-259829929779927,894,0009,920
2001-07-248568988488926,338,0008,920
2001-07-238458608188262,310,0008,260
2001-07-198268538258473,022,0008,470
2001-07-188368568238242,821,0008,240
2001-07-178478508318353,542,0008,350
2001-07-168908948658752,392,0008,750
2001-07-139019058858937,043,0008,930
2001-07-128458848408815,704,0008,810
2001-07-118008277968264,870,0008,260
2001-07-108168378098306,164,0008,300
2001-07-098118167948035,411,0008,030
2001-07-068348448258357,422,0008,350
2001-07-0588088385386413,816,0008,640
2001-07-049329329079203,310,0009,200
2001-07-039489509229322,435,0009,320
2001-07-029769799299383,667,0009,380
2001-06-299931,0089759953,623,0009,950
2001-06-289869879589632,335,0009,630
2001-06-279991,0039779821,763,0009,820
2001-06-261,0201,0229951,0032,822,00010,030
2001-06-251,0361,0421,0021,0232,368,00010,230
2001-06-221,0231,0451,0101,0264,383,00010,260
2001-06-219971,0099771,0035,240,00010,030
2001-06-209709959569875,931,0009,870
2001-06-191,0031,0229859905,450,0009,900
2001-06-181,0111,0289991,0095,875,00010,090
2001-06-151,0351,0501,0151,0406,282,00010,400
2001-06-141,0861,1001,0681,0956,710,00010,950
2001-06-131,1711,1771,1361,1464,075,00011,460
2001-06-121,1961,1981,1601,1675,235,00011,670
2001-06-111,2501,2641,2261,2361,941,00012,360
2001-06-081,2751,2961,2651,2824,663,00012,820
2001-06-071,2501,2721,2341,2612,517,00012,610
2001-06-061,2811,2831,2621,2692,145,00012,690
2001-06-051,2601,2641,2261,2612,374,00012,610
2001-06-041,2701,2771,2421,2601,736,00012,600
2001-06-011,2901,2941,2571,2582,860,00012,580
2001-05-311,2711,2841,2441,2747,760,00012,740
2001-05-301,3501,3601,3481,3512,285,00013,510
2001-05-291,3931,3931,3551,3731,654,00013,730
2001-05-281,3851,3851,3501,3532,851,00013,530
2001-05-251,4151,4331,3931,4051,524,00014,050
2001-05-241,3901,4471,3891,4242,503,00014,240
2001-05-231,3981,4371,3891,4064,101,00014,060
2001-05-221,4741,4891,4001,4058,424,00014,050
2001-05-211,4201,4471,4101,4241,936,00014,240
2001-05-181,4111,4181,4001,4002,906,00014,000
2001-05-171,4101,4201,3901,4004,370,00014,000
2001-05-161,4201,4201,3881,3984,477,00013,980
2001-05-151,4501,4501,4261,4364,699,00014,360
2001-05-141,4831,4831,4461,4573,584,00014,570
2001-05-111,5301,5591,5101,5132,488,00015,130
2001-05-101,5211,5441,5171,5271,805,00015,270
2001-05-091,5811,5811,5251,5412,879,00015,410
2001-05-081,6101,6101,5801,5933,062,00015,930
2001-05-071,6001,6201,5881,6105,284,00016,100
2001-05-021,5491,5791,5461,5707,232,00015,700
2001-05-011,5151,5281,5121,5252,806,00015,250
2001-04-271,5021,5021,4581,4752,873,00014,750
2001-04-261,5431,5481,5041,5042,149,00015,040
2001-04-251,4841,5201,4751,5152,990,00015,150
2001-04-241,4751,5001,4561,4854,472,00014,850
2001-04-231,4741,5401,4741,5354,717,00015,350
2001-04-201,4781,4971,4631,4744,525,00014,740
2001-04-191,5151,5151,4701,4987,956,00014,980
2001-04-181,3901,4251,3841,4152,822,00014,150
2001-04-171,3751,3791,3301,3353,451,00013,350
2001-04-161,4301,4451,3821,4242,553,00014,240
2001-04-131,4131,4431,3951,4308,961,00014,300
2001-04-121,3601,3831,3431,3736,098,00013,730
2001-04-111,3131,3281,3001,3234,255,00013,230
2001-04-101,2771,2951,2501,2532,748,00012,530
2001-04-091,3001,3021,2561,2653,076,00012,650
2001-04-061,3821,3841,3001,3057,436,00013,050
2001-04-051,2601,3351,2541,3026,591,00013,020
2001-04-041,2601,2651,2011,2399,450,00012,390
2001-04-031,2951,3231,2951,3003,235,00013,000
2001-04-021,3361,3541,3001,3293,031,00013,290
2001-03-301,3211,3701,2911,3006,604,00013,000
2001-03-291,4001,4101,2901,3127,346,00013,120
2001-03-281,4931,5101,4681,4805,254,00014,800
2001-03-271,5201,5301,4591,4734,029,00014,730
2001-03-261,5841,5951,4951,5446,945,00015,440
2001-03-231,4301,5241,4301,5248,199,00015,240
2001-03-221,3411,4051,3161,3604,960,00013,600
2001-03-211,2661,3201,2551,3204,723,00013,200
2001-03-191,2741,3251,2601,2862,305,00012,860
2001-03-161,2911,3281,2601,2943,516,00012,940
2001-03-151,1801,2981,1501,2955,257,00012,950
2001-03-141,3211,3501,2201,2324,483,00012,320
2001-03-131,1901,3101,1831,2819,106,00012,810
2001-03-121,3401,3601,3231,3304,382,00013,300
2001-03-091,4151,4401,4101,4208,311,00014,200
2001-03-081,5341,5451,4711,5054,709,00015,050
2001-03-071,6541,6541,5101,5647,223,00015,640
2001-03-061,4891,5651,4891,5644,776,00015,640
2001-03-051,4231,4701,3851,4494,599,00014,490
2001-03-021,4491,4871,4151,4439,679,00014,430
2001-03-011,4301,4641,3861,4299,248,00014,290
2001-02-281,6071,6201,5321,5509,497,00015,500
2001-02-271,8111,8151,7171,7272,906,00017,270
2001-02-261,8101,8301,7441,7512,984,00017,510
2001-02-231,8311,8491,8201,8362,386,00018,360
2001-02-221,7681,8451,7451,8014,073,00018,010
2001-02-211,8231,8301,7871,8284,776,00018,280
2001-02-201,8201,9141,8201,9135,069,00019,130
2001-02-191,8501,8501,7871,8098,097,00018,090
2001-02-162,0002,0201,8751,91011,772,00019,100
2001-02-152,1702,2152,1252,1402,353,00021,400
2001-02-142,1902,2802,1652,2102,542,00022,100
2001-02-132,3302,3302,2302,2301,270,00022,300
2001-02-092,2752,3452,2502,3301,897,00023,300
2001-02-082,2702,2702,1852,2351,815,00022,350
2001-02-072,2552,3102,2552,3101,576,00023,100
2001-02-062,2252,2602,2052,2301,294,00022,300
2001-02-052,2202,2752,2002,2451,985,00022,450
2001-02-022,3452,3452,2952,3001,534,00023,000
2001-02-012,3502,3702,2952,3452,911,00023,450
2001-01-312,3752,4552,3602,4502,449,00024,500
2001-01-302,3102,3352,2952,3302,436,00023,300
2001-01-292,2252,3302,2252,2952,379,00022,950
2001-01-262,2802,3002,2152,2653,982,00022,650
2001-01-252,4552,4652,3602,4002,862,00024,000
2001-01-242,5502,5702,5002,5452,772,00025,450
2001-01-232,5552,5602,4452,4703,276,00024,700
2001-01-222,6302,6502,4902,5952,772,00025,950
2001-01-192,6402,7002,5602,6306,141,00026,300
2001-01-182,4602,5702,4502,56010,288,00025,600
2001-01-172,1402,1802,0652,1802,341,00021,800
2001-01-162,0752,1152,0002,1002,739,00021,000
2001-01-152,0502,0701,9642,0154,259,00020,150
2001-01-121,9502,0251,9431,9903,026,00019,900
2001-01-112,0902,1001,9251,9333,400,00019,330
2001-01-102,1802,1802,0602,0901,816,00020,900
2001-01-092,0902,1502,0602,1502,450,00021,500
2001-01-052,0952,1602,0402,1304,053,00021,300
2001-01-042,2002,2202,0602,1354,304,00021,350

分割・併合履歴 : [2016-09-28]1株→0.1株