5801 古河電気工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 248 | 252 | 247 | 249 | 2,320,000 | 2,490 |
| 2002-12-27 | 251 | 256 | 248 | 253 | 6,795,000 | 2,530 |
| 2002-12-26 | 244 | 256 | 243 | 253 | 6,816,000 | 2,530 |
| 2002-12-25 | 248 | 250 | 242 | 242 | 4,199,000 | 2,420 |
| 2002-12-24 | 242 | 251 | 236 | 250 | 6,718,000 | 2,500 |
| 2002-12-20 | 240 | 244 | 232 | 237 | 5,559,000 | 2,370 |
| 2002-12-19 | 230 | 244 | 227 | 244 | 7,173,000 | 2,440 |
| 2002-12-18 | 239 | 241 | 230 | 234 | 7,671,000 | 2,340 |
| 2002-12-17 | 247 | 252 | 241 | 242 | 9,893,000 | 2,420 |
| 2002-12-16 | 248 | 250 | 235 | 237 | 9,047,000 | 2,370 |
| 2002-12-13 | 259 | 262 | 247 | 253 | 13,813,000 | 2,530 |
| 2002-12-12 | 258 | 265 | 254 | 257 | 10,942,000 | 2,570 |
| 2002-12-11 | 275 | 276 | 254 | 254 | 10,217,000 | 2,540 |
| 2002-12-10 | 272 | 277 | 267 | 270 | 16,808,000 | 2,700 |
| 2002-12-09 | 282 | 291 | 279 | 282 | 12,493,000 | 2,820 |
| 2002-12-06 | 286 | 292 | 278 | 284 | 24,623,000 | 2,840 |
| 2002-12-05 | 293 | 300 | 284 | 291 | 15,845,000 | 2,910 |
| 2002-12-04 | 298 | 306 | 290 | 292 | 34,101,000 | 2,920 |
| 2002-12-03 | 284 | 325 | 283 | 308 | 49,668,000 | 3,080 |
| 2002-12-02 | 296 | 297 | 282 | 285 | 13,650,000 | 2,850 |
| 2002-11-29 | 293 | 303 | 284 | 299 | 33,616,000 | 2,990 |
| 2002-11-28 | 267 | 299 | 266 | 298 | 40,243,000 | 2,980 |
| 2002-11-27 | 240 | 253 | 234 | 252 | 14,788,000 | 2,520 |
| 2002-11-26 | 243 | 260 | 240 | 245 | 25,899,000 | 2,450 |
| 2002-11-25 | 227 | 241 | 222 | 240 | 7,907,000 | 2,400 |
| 2002-11-22 | 229 | 237 | 222 | 232 | 16,474,000 | 2,320 |
| 2002-11-21 | 206 | 217 | 200 | 215 | 10,716,000 | 2,150 |
| 2002-11-20 | 194 | 210 | 191 | 199 | 7,251,000 | 1,990 |
| 2002-11-19 | 193 | 196 | 178 | 194 | 11,917,000 | 1,940 |
| 2002-11-18 | 211 | 211 | 192 | 194 | 5,881,000 | 1,940 |
| 2002-11-15 | 209 | 210 | 204 | 209 | 3,246,000 | 2,090 |
| 2002-11-14 | 211 | 213 | 203 | 204 | 2,848,000 | 2,040 |
| 2002-11-13 | 216 | 217 | 209 | 212 | 2,872,000 | 2,120 |
| 2002-11-12 | 205 | 217 | 205 | 212 | 6,755,000 | 2,120 |
| 2002-11-11 | 230 | 231 | 213 | 215 | 6,523,000 | 2,150 |
| 2002-11-08 | 238 | 243 | 231 | 235 | 10,146,000 | 2,350 |
| 2002-11-07 | 232 | 255 | 232 | 247 | 21,893,000 | 2,470 |
| 2002-11-06 | 240 | 242 | 221 | 228 | 10,390,000 | 2,280 |
| 2002-11-05 | 241 | 247 | 234 | 242 | 15,097,000 | 2,420 |
| 2002-11-01 | 230 | 236 | 223 | 236 | 12,402,000 | 2,360 |
| 2002-10-31 | 208 | 224 | 207 | 221 | 9,745,000 | 2,210 |
| 2002-10-30 | 206 | 209 | 205 | 206 | 2,096,000 | 2,060 |
| 2002-10-29 | 209 | 210 | 207 | 208 | 1,582,000 | 2,080 |
| 2002-10-28 | 213 | 214 | 205 | 210 | 2,982,000 | 2,100 |
| 2002-10-25 | 206 | 213 | 206 | 213 | 2,467,000 | 2,130 |
| 2002-10-24 | 219 | 221 | 209 | 211 | 5,655,000 | 2,110 |
| 2002-10-23 | 208 | 217 | 203 | 216 | 5,157,000 | 2,160 |
| 2002-10-22 | 228 | 230 | 212 | 212 | 4,774,000 | 2,120 |
| 2002-10-21 | 234 | 236 | 225 | 227 | 3,731,000 | 2,270 |
| 2002-10-18 | 234 | 236 | 224 | 230 | 6,690,000 | 2,300 |
| 2002-10-17 | 231 | 238 | 228 | 229 | 5,577,000 | 2,290 |
| 2002-10-16 | 236 | 242 | 230 | 234 | 11,202,000 | 2,340 |
| 2002-10-15 | 230 | 231 | 222 | 229 | 6,266,000 | 2,290 |
| 2002-10-11 | 232 | 232 | 213 | 220 | 8,242,000 | 2,200 |
| 2002-10-10 | 206 | 227 | 197 | 222 | 13,574,000 | 2,220 |
| 2002-10-09 | 230 | 230 | 209 | 213 | 7,199,000 | 2,130 |
| 2002-10-08 | 224 | 236 | 224 | 230 | 5,907,000 | 2,300 |
| 2002-10-07 | 239 | 239 | 220 | 226 | 5,454,000 | 2,260 |
| 2002-10-04 | 241 | 247 | 241 | 247 | 4,060,000 | 2,470 |
| 2002-10-03 | 255 | 257 | 240 | 242 | 5,739,000 | 2,420 |
| 2002-10-02 | 275 | 277 | 259 | 261 | 2,403,000 | 2,610 |
| 2002-10-01 | 270 | 274 | 268 | 270 | 2,649,000 | 2,700 |
| 2002-09-30 | 272 | 279 | 272 | 277 | 2,016,000 | 2,770 |
| 2002-09-27 | 279 | 284 | 276 | 281 | 2,928,000 | 2,810 |
| 2002-09-26 | 284 | 284 | 274 | 274 | 2,878,000 | 2,740 |
| 2002-09-25 | 269 | 290 | 263 | 274 | 9,852,000 | 2,740 |
| 2002-09-24 | 283 | 283 | 269 | 273 | 6,518,000 | 2,730 |
| 2002-09-20 | 297 | 300 | 289 | 291 | 5,909,000 | 2,910 |
| 2002-09-19 | 314 | 322 | 302 | 302 | 4,473,000 | 3,020 |
| 2002-09-18 | 305 | 311 | 301 | 306 | 2,577,000 | 3,060 |
| 2002-09-17 | 307 | 315 | 306 | 311 | 3,284,000 | 3,110 |
| 2002-09-13 | 300 | 302 | 298 | 302 | 7,245,000 | 3,020 |
| 2002-09-12 | 308 | 308 | 303 | 305 | 5,927,000 | 3,050 |
| 2002-09-11 | 319 | 319 | 307 | 311 | 3,652,000 | 3,110 |
| 2002-09-10 | 313 | 323 | 311 | 314 | 5,242,000 | 3,140 |
| 2002-09-09 | 316 | 319 | 311 | 314 | 3,517,000 | 3,140 |
| 2002-09-06 | 306 | 312 | 302 | 308 | 5,460,000 | 3,080 |
| 2002-09-05 | 317 | 324 | 313 | 316 | 7,973,000 | 3,160 |
| 2002-09-04 | 300 | 314 | 299 | 307 | 7,135,000 | 3,070 |
| 2002-09-03 | 318 | 319 | 307 | 307 | 6,589,000 | 3,070 |
| 2002-09-02 | 328 | 329 | 317 | 318 | 6,954,000 | 3,180 |
| 2002-08-30 | 330 | 345 | 321 | 338 | 8,544,000 | 3,380 |
| 2002-08-29 | 334 | 338 | 326 | 329 | 6,879,000 | 3,290 |
| 2002-08-28 | 355 | 360 | 341 | 342 | 8,533,000 | 3,420 |
| 2002-08-27 | 364 | 368 | 356 | 357 | 8,952,000 | 3,570 |
| 2002-08-26 | 354 | 380 | 351 | 366 | 20,144,000 | 3,660 |
| 2002-08-23 | 329 | 361 | 325 | 359 | 17,433,000 | 3,590 |
| 2002-08-22 | 308 | 321 | 305 | 319 | 5,278,000 | 3,190 |
| 2002-08-21 | 309 | 314 | 304 | 306 | 5,011,000 | 3,060 |
| 2002-08-20 | 316 | 321 | 308 | 313 | 4,265,000 | 3,130 |
| 2002-08-19 | 326 | 326 | 312 | 313 | 4,199,000 | 3,130 |
| 2002-08-16 | 333 | 335 | 325 | 328 | 1,881,000 | 3,280 |
| 2002-08-15 | 325 | 332 | 325 | 328 | 1,646,000 | 3,280 |
| 2002-08-14 | 327 | 328 | 322 | 322 | 1,834,000 | 3,220 |
| 2002-08-13 | 327 | 336 | 327 | 330 | 2,043,000 | 3,300 |
| 2002-08-12 | 338 | 341 | 332 | 337 | 2,968,000 | 3,370 |
| 2002-08-09 | 338 | 344 | 332 | 343 | 4,334,000 | 3,430 |
| 2002-08-08 | 347 | 348 | 324 | 324 | 4,812,000 | 3,240 |
| 2002-08-07 | 341 | 354 | 338 | 346 | 5,812,000 | 3,460 |
| 2002-08-06 | 325 | 333 | 320 | 326 | 4,593,000 | 3,260 |
| 2002-08-05 | 331 | 339 | 328 | 330 | 5,239,000 | 3,300 |
| 2002-08-02 | 341 | 347 | 338 | 341 | 5,877,000 | 3,410 |
| 2002-08-01 | 363 | 367 | 350 | 356 | 5,120,000 | 3,560 |
| 2002-07-31 | 379 | 379 | 363 | 371 | 4,816,000 | 3,710 |
| 2002-07-30 | 379 | 385 | 365 | 375 | 6,141,000 | 3,750 |
| 2002-07-29 | 379 | 385 | 363 | 369 | 8,140,000 | 3,690 |
| 2002-07-26 | 390 | 392 | 371 | 377 | 6,110,000 | 3,770 |
| 2002-07-25 | 408 | 410 | 393 | 395 | 4,771,000 | 3,950 |
| 2002-07-24 | 414 | 417 | 389 | 391 | 6,291,000 | 3,910 |
| 2002-07-23 | 413 | 418 | 406 | 413 | 3,758,000 | 4,130 |
| 2002-07-22 | 415 | 423 | 412 | 421 | 3,306,000 | 4,210 |
| 2002-07-19 | 440 | 440 | 426 | 430 | 3,285,000 | 4,300 |
| 2002-07-18 | 437 | 449 | 433 | 448 | 4,308,000 | 4,480 |
| 2002-07-17 | 438 | 443 | 418 | 428 | 5,070,000 | 4,280 |
| 2002-07-16 | 443 | 452 | 436 | 436 | 3,247,000 | 4,360 |
| 2002-07-15 | 458 | 464 | 445 | 446 | 5,840,000 | 4,460 |
| 2002-07-12 | 453 | 460 | 450 | 455 | 5,458,000 | 4,550 |
| 2002-07-11 | 450 | 450 | 440 | 443 | 3,058,000 | 4,430 |
| 2002-07-10 | 458 | 462 | 450 | 450 | 2,619,000 | 4,500 |
| 2002-07-09 | 460 | 465 | 451 | 463 | 3,558,000 | 4,630 |
| 2002-07-08 | 480 | 485 | 459 | 460 | 2,941,000 | 4,600 |
| 2002-07-05 | 459 | 473 | 458 | 470 | 2,456,000 | 4,700 |
| 2002-07-04 | 475 | 475 | 455 | 455 | 3,045,000 | 4,550 |
| 2002-07-03 | 455 | 480 | 455 | 474 | 3,146,000 | 4,740 |
| 2002-07-02 | 456 | 463 | 448 | 460 | 2,609,000 | 4,600 |
| 2002-07-01 | 460 | 467 | 458 | 461 | 1,380,000 | 4,610 |
| 2002-06-28 | 462 | 466 | 457 | 459 | 2,841,000 | 4,590 |
| 2002-06-27 | 447 | 457 | 445 | 452 | 3,384,000 | 4,520 |
| 2002-06-26 | 452 | 454 | 437 | 437 | 3,721,000 | 4,370 |
| 2002-06-25 | 467 | 473 | 456 | 467 | 3,919,000 | 4,670 |
| 2002-06-24 | 450 | 475 | 444 | 467 | 5,004,000 | 4,670 |
| 2002-06-21 | 475 | 478 | 458 | 461 | 3,834,000 | 4,610 |
| 2002-06-20 | 475 | 487 | 463 | 486 | 4,740,000 | 4,860 |
| 2002-06-19 | 507 | 507 | 477 | 478 | 4,679,000 | 4,780 |
| 2002-06-18 | 510 | 515 | 505 | 510 | 3,531,000 | 5,100 |
| 2002-06-17 | 510 | 513 | 500 | 500 | 4,264,000 | 5,000 |
| 2002-06-14 | 510 | 516 | 503 | 511 | 7,142,000 | 5,110 |
| 2002-06-13 | 531 | 533 | 515 | 524 | 5,519,000 | 5,240 |
| 2002-06-12 | 541 | 542 | 530 | 531 | 4,055,000 | 5,310 |
| 2002-06-11 | 537 | 550 | 536 | 545 | 2,556,000 | 5,450 |
| 2002-06-10 | 539 | 541 | 534 | 537 | 1,986,000 | 5,370 |
| 2002-06-07 | 545 | 545 | 530 | 535 | 5,622,000 | 5,350 |
| 2002-06-06 | 557 | 563 | 551 | 557 | 3,308,000 | 5,570 |
| 2002-06-05 | 558 | 566 | 553 | 553 | 4,883,000 | 5,530 |
| 2002-06-04 | 580 | 580 | 555 | 557 | 9,867,000 | 5,570 |
| 2002-06-03 | 584 | 588 | 581 | 585 | 2,671,000 | 5,850 |
| 2002-05-31 | 590 | 592 | 580 | 580 | 3,416,000 | 5,800 |
| 2002-05-30 | 596 | 597 | 588 | 590 | 3,420,000 | 5,900 |
| 2002-05-29 | 594 | 599 | 593 | 595 | 2,752,000 | 5,950 |
| 2002-05-28 | 606 | 607 | 599 | 599 | 2,012,000 | 5,990 |
| 2002-05-27 | 592 | 608 | 592 | 603 | 2,562,000 | 6,030 |
| 2002-05-24 | 614 | 615 | 593 | 601 | 6,154,000 | 6,010 |
| 2002-05-23 | 612 | 616 | 605 | 610 | 4,704,000 | 6,100 |
| 2002-05-22 | 595 | 611 | 593 | 601 | 5,039,000 | 6,010 |
| 2002-05-21 | 596 | 605 | 588 | 593 | 4,502,000 | 5,930 |
| 2002-05-20 | 613 | 614 | 598 | 600 | 4,800,000 | 6,000 |
| 2002-05-17 | 599 | 618 | 599 | 615 | 4,540,000 | 6,150 |
| 2002-05-16 | 599 | 599 | 588 | 598 | 1,945,000 | 5,980 |
| 2002-05-15 | 595 | 607 | 593 | 600 | 2,997,000 | 6,000 |
| 2002-05-14 | 595 | 595 | 585 | 586 | 3,747,000 | 5,860 |
| 2002-05-13 | 603 | 603 | 590 | 595 | 4,163,000 | 5,950 |
| 2002-05-10 | 610 | 614 | 606 | 607 | 2,439,000 | 6,070 |
| 2002-05-09 | 623 | 625 | 614 | 615 | 4,098,000 | 6,150 |
| 2002-05-08 | 597 | 607 | 597 | 600 | 2,559,000 | 6,000 |
| 2002-05-07 | 603 | 604 | 592 | 593 | 2,731,000 | 5,930 |
| 2002-05-02 | 603 | 609 | 600 | 609 | 1,960,000 | 6,090 |
| 2002-05-01 | 601 | 607 | 599 | 599 | 2,428,000 | 5,990 |
| 2002-04-30 | 599 | 599 | 593 | 594 | 3,649,000 | 5,940 |
| 2002-04-26 | 612 | 614 | 601 | 603 | 4,233,000 | 6,030 |
| 2002-04-25 | 614 | 618 | 607 | 614 | 4,077,000 | 6,140 |
| 2002-04-24 | 623 | 628 | 615 | 616 | 4,523,000 | 6,160 |
| 2002-04-23 | 628 | 637 | 620 | 632 | 3,394,000 | 6,320 |
| 2002-04-22 | 624 | 643 | 622 | 639 | 4,048,000 | 6,390 |
| 2002-04-19 | 628 | 635 | 614 | 619 | 5,938,000 | 6,190 |
| 2002-04-18 | 645 | 648 | 634 | 642 | 4,178,000 | 6,420 |
| 2002-04-17 | 638 | 656 | 633 | 655 | 12,174,000 | 6,550 |
| 2002-04-16 | 604 | 614 | 596 | 611 | 3,753,000 | 6,110 |
| 2002-04-15 | 596 | 610 | 593 | 610 | 2,377,000 | 6,100 |
| 2002-04-12 | 600 | 604 | 590 | 593 | 6,021,000 | 5,930 |
| 2002-04-11 | 616 | 617 | 602 | 602 | 4,523,000 | 6,020 |
| 2002-04-10 | 622 | 623 | 605 | 610 | 6,948,000 | 6,100 |
| 2002-04-09 | 641 | 643 | 628 | 628 | 2,994,000 | 6,280 |
| 2002-04-08 | 640 | 646 | 636 | 640 | 2,097,000 | 6,400 |
| 2002-04-05 | 638 | 647 | 633 | 639 | 3,490,000 | 6,390 |
| 2002-04-04 | 652 | 655 | 638 | 642 | 5,026,000 | 6,420 |
| 2002-04-03 | 644 | 656 | 632 | 651 | 7,291,000 | 6,510 |
| 2002-04-02 | 639 | 666 | 633 | 664 | 6,272,000 | 6,640 |
| 2002-04-01 | 635 | 641 | 631 | 633 | 1,590,000 | 6,330 |
| 2002-03-29 | 650 | 650 | 628 | 630 | 2,900,000 | 6,300 |
| 2002-03-28 | 646 | 649 | 638 | 643 | 1,464,000 | 6,430 |
| 2002-03-27 | 636 | 653 | 633 | 641 | 2,060,000 | 6,410 |
| 2002-03-26 | 627 | 653 | 625 | 640 | 2,685,000 | 6,400 |
| 2002-03-25 | 645 | 647 | 625 | 629 | 3,324,000 | 6,290 |
| 2002-03-22 | 661 | 668 | 643 | 646 | 4,543,000 | 6,460 |
| 2002-03-20 | 685 | 686 | 658 | 661 | 4,767,000 | 6,610 |
| 2002-03-19 | 683 | 685 | 659 | 670 | 4,752,000 | 6,700 |
| 2002-03-18 | 695 | 703 | 678 | 683 | 4,081,000 | 6,830 |
| 2002-03-15 | 678 | 683 | 655 | 683 | 6,530,000 | 6,830 |
| 2002-03-14 | 659 | 677 | 620 | 674 | 17,235,000 | 6,740 |
| 2002-03-13 | 730 | 740 | 689 | 699 | 10,254,000 | 6,990 |
| 2002-03-12 | 790 | 797 | 745 | 758 | 5,427,000 | 7,580 |
| 2002-03-11 | 816 | 829 | 774 | 785 | 12,149,000 | 7,850 |
| 2002-03-08 | 720 | 792 | 719 | 776 | 19,385,000 | 7,760 |
| 2002-03-07 | 689 | 710 | 676 | 709 | 6,665,000 | 7,090 |
| 2002-03-06 | 675 | 680 | 650 | 659 | 3,293,000 | 6,590 |
| 2002-03-05 | 708 | 708 | 677 | 677 | 5,925,000 | 6,770 |
| 2002-03-04 | 632 | 670 | 630 | 668 | 7,353,000 | 6,680 |
| 2002-03-01 | 620 | 621 | 602 | 612 | 2,365,000 | 6,120 |
| 2002-02-28 | 597 | 618 | 592 | 610 | 4,421,000 | 6,100 |
| 2002-02-27 | 586 | 593 | 581 | 588 | 6,332,000 | 5,880 |
| 2002-02-26 | 600 | 604 | 592 | 600 | 3,288,000 | 6,000 |
| 2002-02-25 | 614 | 615 | 587 | 590 | 4,690,000 | 5,900 |
| 2002-02-22 | 608 | 625 | 606 | 616 | 2,859,000 | 6,160 |
| 2002-02-21 | 610 | 624 | 603 | 623 | 3,843,000 | 6,230 |
| 2002-02-20 | 595 | 603 | 593 | 600 | 2,775,000 | 6,000 |
| 2002-02-19 | 610 | 617 | 599 | 603 | 2,670,000 | 6,030 |
| 2002-02-18 | 612 | 612 | 592 | 609 | 3,983,000 | 6,090 |
| 2002-02-15 | 621 | 626 | 601 | 609 | 3,930,000 | 6,090 |
| 2002-02-14 | 628 | 640 | 621 | 627 | 3,234,000 | 6,270 |
| 2002-02-13 | 633 | 640 | 627 | 628 | 1,765,000 | 6,280 |
| 2002-02-12 | 641 | 650 | 633 | 644 | 2,305,000 | 6,440 |
| 2002-02-08 | 622 | 639 | 611 | 622 | 2,945,000 | 6,220 |
| 2002-02-07 | 605 | 622 | 605 | 614 | 2,463,000 | 6,140 |
| 2002-02-06 | 602 | 615 | 600 | 602 | 3,093,000 | 6,020 |
| 2002-02-05 | 580 | 616 | 573 | 603 | 3,762,000 | 6,030 |
| 2002-02-04 | 601 | 602 | 589 | 589 | 4,078,000 | 5,890 |
| 2002-02-01 | 657 | 660 | 602 | 611 | 6,859,000 | 6,110 |
| 2002-01-31 | 670 | 671 | 657 | 664 | 2,340,000 | 6,640 |
| 2002-01-30 | 660 | 668 | 654 | 657 | 3,040,000 | 6,570 |
| 2002-01-29 | 695 | 700 | 683 | 684 | 1,151,000 | 6,840 |
| 2002-01-28 | 697 | 703 | 686 | 694 | 2,259,000 | 6,940 |
| 2002-01-25 | 706 | 706 | 683 | 697 | 4,762,000 | 6,970 |
| 2002-01-24 | 702 | 709 | 689 | 702 | 5,453,000 | 7,020 |
| 2002-01-23 | 662 | 691 | 660 | 686 | 3,440,000 | 6,860 |
| 2002-01-22 | 679 | 686 | 667 | 668 | 3,269,000 | 6,680 |
| 2002-01-21 | 691 | 703 | 682 | 689 | 3,092,000 | 6,890 |
| 2002-01-18 | 685 | 698 | 684 | 698 | 3,610,000 | 6,980 |
| 2002-01-17 | 662 | 680 | 662 | 669 | 2,287,000 | 6,690 |
| 2002-01-16 | 660 | 673 | 658 | 665 | 2,378,000 | 6,650 |
| 2002-01-15 | 667 | 669 | 658 | 658 | 1,905,000 | 6,580 |
| 2002-01-11 | 680 | 688 | 676 | 676 | 2,954,000 | 6,760 |
| 2002-01-10 | 698 | 698 | 679 | 680 | 3,710,000 | 6,800 |
| 2002-01-09 | 714 | 714 | 694 | 700 | 3,495,000 | 7,000 |
| 2002-01-08 | 734 | 735 | 714 | 716 | 1,540,000 | 7,160 |
| 2002-01-07 | 733 | 748 | 723 | 742 | 2,777,000 | 7,420 |
| 2002-01-04 | 720 | 735 | 715 | 723 | 2,362,000 | 7,230 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
