5801 古河電気工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 357 | 358 | 353 | 356 | 2,449,000 | 3,560 |
| 2003-12-29 | 348 | 357 | 344 | 352 | 4,677,000 | 3,520 |
| 2003-12-26 | 335 | 345 | 334 | 345 | 4,166,000 | 3,450 |
| 2003-12-25 | 338 | 338 | 332 | 333 | 5,809,000 | 3,330 |
| 2003-12-24 | 343 | 343 | 337 | 338 | 3,831,000 | 3,380 |
| 2003-12-22 | 336 | 344 | 335 | 341 | 5,727,000 | 3,410 |
| 2003-12-19 | 342 | 345 | 335 | 335 | 4,545,000 | 3,350 |
| 2003-12-18 | 343 | 346 | 338 | 340 | 3,354,000 | 3,400 |
| 2003-12-17 | 355 | 356 | 343 | 343 | 2,396,000 | 3,430 |
| 2003-12-16 | 351 | 354 | 348 | 354 | 3,971,000 | 3,540 |
| 2003-12-15 | 352 | 367 | 350 | 366 | 4,507,000 | 3,660 |
| 2003-12-12 | 346 | 355 | 342 | 347 | 6,100,000 | 3,470 |
| 2003-12-11 | 343 | 346 | 334 | 342 | 3,933,000 | 3,420 |
| 2003-12-10 | 346 | 347 | 335 | 338 | 5,689,000 | 3,380 |
| 2003-12-09 | 359 | 361 | 348 | 352 | 4,175,000 | 3,520 |
| 2003-12-08 | 372 | 375 | 353 | 357 | 5,089,000 | 3,570 |
| 2003-12-05 | 380 | 384 | 377 | 381 | 2,880,000 | 3,810 |
| 2003-12-04 | 385 | 389 | 378 | 378 | 4,159,000 | 3,780 |
| 2003-12-03 | 382 | 388 | 379 | 383 | 3,645,000 | 3,830 |
| 2003-12-02 | 392 | 398 | 378 | 382 | 9,942,000 | 3,820 |
| 2003-12-01 | 350 | 378 | 348 | 374 | 4,138,000 | 3,740 |
| 2003-11-28 | 373 | 377 | 360 | 365 | 3,677,000 | 3,650 |
| 2003-11-27 | 384 | 384 | 372 | 376 | 3,499,000 | 3,760 |
| 2003-11-26 | 363 | 386 | 361 | 380 | 5,610,000 | 3,800 |
| 2003-11-25 | 365 | 367 | 360 | 361 | 2,610,000 | 3,610 |
| 2003-11-21 | 348 | 355 | 345 | 351 | 2,858,000 | 3,510 |
| 2003-11-20 | 355 | 357 | 344 | 356 | 4,237,000 | 3,560 |
| 2003-11-19 | 346 | 352 | 342 | 347 | 4,514,000 | 3,470 |
| 2003-11-18 | 338 | 363 | 333 | 363 | 5,649,000 | 3,630 |
| 2003-11-17 | 361 | 364 | 337 | 341 | 6,621,000 | 3,410 |
| 2003-11-14 | 376 | 383 | 371 | 371 | 4,271,000 | 3,710 |
| 2003-11-13 | 384 | 388 | 375 | 380 | 6,297,000 | 3,800 |
| 2003-11-12 | 376 | 387 | 372 | 377 | 7,318,000 | 3,770 |
| 2003-11-11 | 385 | 386 | 365 | 372 | 9,048,000 | 3,720 |
| 2003-11-10 | 405 | 407 | 395 | 395 | 4,037,000 | 3,950 |
| 2003-11-07 | 413 | 416 | 401 | 408 | 5,233,000 | 4,080 |
| 2003-11-06 | 420 | 422 | 411 | 412 | 4,063,000 | 4,120 |
| 2003-11-05 | 427 | 428 | 416 | 425 | 5,876,000 | 4,250 |
| 2003-11-04 | 434 | 436 | 425 | 429 | 3,918,000 | 4,290 |
| 2003-10-31 | 433 | 439 | 416 | 416 | 4,295,000 | 4,160 |
| 2003-10-30 | 438 | 441 | 425 | 426 | 4,185,000 | 4,260 |
| 2003-10-29 | 427 | 445 | 426 | 442 | 8,072,000 | 4,420 |
| 2003-10-28 | 429 | 433 | 418 | 418 | 3,634,000 | 4,180 |
| 2003-10-27 | 419 | 421 | 411 | 420 | 4,847,000 | 4,200 |
| 2003-10-24 | 415 | 432 | 400 | 405 | 7,984,000 | 4,050 |
| 2003-10-23 | 420 | 425 | 407 | 409 | 8,407,000 | 4,090 |
| 2003-10-22 | 459 | 459 | 434 | 436 | 6,822,000 | 4,360 |
| 2003-10-21 | 486 | 496 | 450 | 454 | 19,751,000 | 4,540 |
| 2003-10-20 | 466 | 485 | 460 | 473 | 13,880,000 | 4,730 |
| 2003-10-17 | 446 | 485 | 444 | 471 | 46,877,000 | 4,710 |
| 2003-10-16 | 442 | 446 | 431 | 436 | 16,091,000 | 4,360 |
| 2003-10-15 | 407 | 452 | 397 | 447 | 31,752,000 | 4,470 |
| 2003-10-14 | 401 | 407 | 400 | 404 | 5,270,000 | 4,040 |
| 2003-10-10 | 388 | 402 | 386 | 396 | 6,876,000 | 3,960 |
| 2003-10-09 | 392 | 393 | 385 | 389 | 5,225,000 | 3,890 |
| 2003-10-08 | 406 | 410 | 393 | 393 | 6,287,000 | 3,930 |
| 2003-10-07 | 400 | 412 | 399 | 411 | 5,676,000 | 4,110 |
| 2003-10-06 | 407 | 415 | 402 | 404 | 7,554,000 | 4,040 |
| 2003-10-03 | 398 | 401 | 393 | 401 | 5,041,000 | 4,010 |
| 2003-10-02 | 397 | 401 | 390 | 395 | 4,941,000 | 3,950 |
| 2003-10-01 | 391 | 393 | 382 | 390 | 5,584,000 | 3,900 |
| 2003-09-30 | 398 | 405 | 396 | 396 | 3,552,000 | 3,960 |
| 2003-09-29 | 398 | 398 | 388 | 390 | 2,399,000 | 3,900 |
| 2003-09-26 | 386 | 402 | 383 | 401 | 3,522,000 | 4,010 |
| 2003-09-25 | 390 | 392 | 381 | 388 | 7,395,000 | 3,880 |
| 2003-09-24 | 410 | 419 | 392 | 403 | 7,459,000 | 4,030 |
| 2003-09-22 | 424 | 428 | 414 | 419 | 5,640,000 | 4,190 |
| 2003-09-19 | 448 | 449 | 433 | 434 | 3,947,000 | 4,340 |
| 2003-09-18 | 436 | 447 | 429 | 445 | 5,898,000 | 4,450 |
| 2003-09-17 | 448 | 454 | 438 | 438 | 6,786,000 | 4,380 |
| 2003-09-16 | 444 | 446 | 436 | 437 | 4,342,000 | 4,370 |
| 2003-09-12 | 449 | 450 | 442 | 445 | 6,251,000 | 4,450 |
| 2003-09-11 | 454 | 468 | 436 | 441 | 14,520,000 | 4,410 |
| 2003-09-10 | 448 | 458 | 445 | 458 | 6,545,000 | 4,580 |
| 2003-09-09 | 452 | 456 | 446 | 453 | 10,162,000 | 4,530 |
| 2003-09-08 | 423 | 435 | 419 | 432 | 4,930,000 | 4,320 |
| 2003-09-05 | 445 | 447 | 431 | 433 | 5,254,000 | 4,330 |
| 2003-09-04 | 453 | 454 | 441 | 442 | 5,751,000 | 4,420 |
| 2003-09-03 | 466 | 466 | 446 | 446 | 9,995,000 | 4,460 |
| 2003-09-02 | 451 | 458 | 441 | 458 | 11,046,000 | 4,580 |
| 2003-09-01 | 429 | 453 | 425 | 453 | 16,003,000 | 4,530 |
| 2003-08-29 | 419 | 424 | 414 | 424 | 5,748,000 | 4,240 |
| 2003-08-28 | 419 | 422 | 405 | 406 | 5,448,000 | 4,060 |
| 2003-08-27 | 430 | 433 | 418 | 420 | 5,986,000 | 4,200 |
| 2003-08-26 | 419 | 431 | 412 | 429 | 4,866,000 | 4,290 |
| 2003-08-25 | 428 | 433 | 418 | 424 | 6,482,000 | 4,240 |
| 2003-08-22 | 424 | 439 | 422 | 436 | 17,755,000 | 4,360 |
| 2003-08-21 | 410 | 414 | 406 | 409 | 5,266,000 | 4,090 |
| 2003-08-20 | 420 | 421 | 411 | 414 | 7,068,000 | 4,140 |
| 2003-08-19 | 425 | 425 | 415 | 422 | 12,533,000 | 4,220 |
| 2003-08-18 | 388 | 406 | 387 | 406 | 9,536,000 | 4,060 |
| 2003-08-15 | 387 | 389 | 378 | 382 | 6,568,000 | 3,820 |
| 2003-08-14 | 367 | 375 | 359 | 374 | 7,169,000 | 3,740 |
| 2003-08-13 | 374 | 378 | 364 | 368 | 7,893,000 | 3,680 |
| 2003-08-12 | 358 | 372 | 351 | 369 | 18,011,000 | 3,690 |
| 2003-08-11 | 385 | 396 | 366 | 368 | 25,209,000 | 3,680 |
| 2003-08-08 | 381 | 393 | 380 | 385 | 4,363,000 | 3,850 |
| 2003-08-07 | 396 | 398 | 378 | 378 | 6,135,000 | 3,780 |
| 2003-08-06 | 391 | 401 | 384 | 401 | 7,105,000 | 4,010 |
| 2003-08-05 | 397 | 408 | 397 | 401 | 6,236,000 | 4,010 |
| 2003-08-04 | 406 | 413 | 390 | 396 | 9,190,000 | 3,960 |
| 2003-08-01 | 423 | 425 | 413 | 417 | 4,100,000 | 4,170 |
| 2003-07-31 | 421 | 422 | 407 | 418 | 7,584,000 | 4,180 |
| 2003-07-30 | 438 | 439 | 424 | 426 | 4,280,000 | 4,260 |
| 2003-07-29 | 452 | 455 | 436 | 442 | 7,699,000 | 4,420 |
| 2003-07-28 | 441 | 450 | 438 | 450 | 7,505,000 | 4,500 |
| 2003-07-25 | 441 | 442 | 428 | 431 | 9,422,000 | 4,310 |
| 2003-07-24 | 436 | 448 | 432 | 446 | 7,480,000 | 4,460 |
| 2003-07-23 | 436 | 442 | 428 | 430 | 11,871,000 | 4,300 |
| 2003-07-22 | 418 | 429 | 413 | 426 | 11,237,000 | 4,260 |
| 2003-07-18 | 404 | 426 | 400 | 411 | 18,703,000 | 4,110 |
| 2003-07-17 | 425 | 427 | 409 | 414 | 17,742,000 | 4,140 |
| 2003-07-16 | 460 | 463 | 434 | 445 | 17,284,000 | 4,450 |
| 2003-07-15 | 480 | 491 | 451 | 455 | 19,383,000 | 4,550 |
| 2003-07-14 | 452 | 470 | 444 | 470 | 16,168,000 | 4,700 |
| 2003-07-11 | 447 | 455 | 433 | 437 | 21,621,000 | 4,370 |
| 2003-07-10 | 477 | 485 | 461 | 462 | 17,353,000 | 4,620 |
| 2003-07-09 | 506 | 524 | 460 | 489 | 32,485,000 | 4,890 |
| 2003-07-08 | 532 | 543 | 501 | 504 | 62,011,000 | 5,040 |
| 2003-07-07 | 433 | 499 | 428 | 497 | 70,682,000 | 4,970 |
| 2003-07-04 | 397 | 420 | 395 | 419 | 12,759,000 | 4,190 |
| 2003-07-03 | 438 | 439 | 401 | 404 | 25,755,000 | 4,040 |
| 2003-07-02 | 405 | 421 | 400 | 413 | 29,763,000 | 4,130 |
| 2003-07-01 | 387 | 407 | 385 | 390 | 21,519,000 | 3,900 |
| 2003-06-30 | 390 | 425 | 380 | 392 | 46,644,000 | 3,920 |
| 2003-06-27 | 348 | 396 | 347 | 392 | 76,418,000 | 3,920 |
| 2003-06-26 | 304 | 333 | 302 | 333 | 48,296,000 | 3,330 |
| 2003-06-25 | 293 | 303 | 292 | 303 | 8,493,000 | 3,030 |
| 2003-06-24 | 294 | 297 | 290 | 291 | 7,369,000 | 2,910 |
| 2003-06-23 | 298 | 306 | 298 | 302 | 6,398,000 | 3,020 |
| 2003-06-20 | 297 | 299 | 293 | 298 | 4,958,000 | 2,980 |
| 2003-06-19 | 295 | 299 | 294 | 299 | 8,248,000 | 2,990 |
| 2003-06-18 | 294 | 297 | 290 | 295 | 6,738,000 | 2,950 |
| 2003-06-17 | 300 | 300 | 290 | 293 | 5,339,000 | 2,930 |
| 2003-06-16 | 291 | 293 | 287 | 288 | 3,878,000 | 2,880 |
| 2003-06-13 | 301 | 302 | 295 | 299 | 8,797,000 | 2,990 |
| 2003-06-12 | 305 | 306 | 295 | 295 | 3,944,000 | 2,950 |
| 2003-06-11 | 303 | 307 | 301 | 301 | 9,351,000 | 3,010 |
| 2003-06-10 | 297 | 299 | 290 | 295 | 10,270,000 | 2,950 |
| 2003-06-09 | 300 | 310 | 299 | 307 | 6,844,000 | 3,070 |
| 2003-06-06 | 304 | 305 | 296 | 304 | 6,037,000 | 3,040 |
| 2003-06-05 | 307 | 307 | 299 | 303 | 5,089,000 | 3,030 |
| 2003-06-04 | 305 | 309 | 292 | 295 | 8,014,000 | 2,950 |
| 2003-06-03 | 308 | 310 | 299 | 301 | 13,074,000 | 3,010 |
| 2003-06-02 | 305 | 315 | 304 | 313 | 25,169,000 | 3,130 |
| 2003-05-30 | 283 | 295 | 281 | 295 | 33,629,000 | 2,950 |
| 2003-05-29 | 260 | 278 | 257 | 278 | 11,670,000 | 2,780 |
| 2003-05-28 | 261 | 262 | 256 | 257 | 3,155,000 | 2,570 |
| 2003-05-27 | 265 | 265 | 252 | 252 | 3,624,000 | 2,520 |
| 2003-05-26 | 263 | 268 | 262 | 265 | 4,860,000 | 2,650 |
| 2003-05-23 | 254 | 261 | 253 | 260 | 4,132,000 | 2,600 |
| 2003-05-22 | 245 | 252 | 245 | 251 | 2,398,000 | 2,510 |
| 2003-05-21 | 247 | 253 | 246 | 247 | 4,186,000 | 2,470 |
| 2003-05-20 | 249 | 249 | 245 | 247 | 5,748,000 | 2,470 |
| 2003-05-19 | 260 | 261 | 252 | 254 | 4,619,000 | 2,540 |
| 2003-05-16 | 263 | 272 | 261 | 264 | 12,478,000 | 2,640 |
| 2003-05-15 | 270 | 270 | 261 | 263 | 6,661,000 | 2,630 |
| 2003-05-14 | 257 | 271 | 256 | 271 | 10,883,000 | 2,710 |
| 2003-05-13 | 263 | 269 | 258 | 259 | 6,578,000 | 2,590 |
| 2003-05-12 | 258 | 264 | 247 | 262 | 9,822,000 | 2,620 |
| 2003-05-09 | 257 | 257 | 252 | 254 | 8,255,000 | 2,540 |
| 2003-05-08 | 243 | 265 | 242 | 257 | 20,017,000 | 2,570 |
| 2003-05-07 | 252 | 254 | 244 | 245 | 15,173,000 | 2,450 |
| 2003-05-06 | 235 | 245 | 235 | 243 | 7,023,000 | 2,430 |
| 2003-05-02 | 225 | 232 | 222 | 230 | 2,404,000 | 2,300 |
| 2003-05-01 | 222 | 230 | 218 | 225 | 3,760,000 | 2,250 |
| 2003-04-30 | 217 | 219 | 216 | 219 | 2,645,000 | 2,190 |
| 2003-04-28 | 212 | 216 | 210 | 211 | 2,824,000 | 2,110 |
| 2003-04-25 | 219 | 219 | 213 | 215 | 2,991,000 | 2,150 |
| 2003-04-24 | 221 | 225 | 218 | 220 | 3,407,000 | 2,200 |
| 2003-04-23 | 223 | 225 | 218 | 219 | 4,535,000 | 2,190 |
| 2003-04-22 | 232 | 232 | 221 | 221 | 4,106,000 | 2,210 |
| 2003-04-21 | 234 | 236 | 229 | 231 | 3,286,000 | 2,310 |
| 2003-04-18 | 235 | 238 | 231 | 232 | 2,067,000 | 2,320 |
| 2003-04-17 | 226 | 239 | 226 | 231 | 4,136,000 | 2,310 |
| 2003-04-16 | 242 | 244 | 230 | 231 | 5,279,000 | 2,310 |
| 2003-04-15 | 221 | 239 | 220 | 237 | 9,022,000 | 2,370 |
| 2003-04-14 | 229 | 233 | 215 | 215 | 6,867,000 | 2,150 |
| 2003-04-11 | 239 | 239 | 225 | 228 | 8,768,000 | 2,280 |
| 2003-04-10 | 246 | 247 | 241 | 242 | 4,032,000 | 2,420 |
| 2003-04-09 | 257 | 257 | 248 | 248 | 3,433,000 | 2,480 |
| 2003-04-08 | 258 | 258 | 253 | 257 | 2,536,000 | 2,570 |
| 2003-04-07 | 252 | 262 | 250 | 262 | 3,204,000 | 2,620 |
| 2003-04-04 | 245 | 249 | 244 | 248 | 2,581,000 | 2,480 |
| 2003-04-03 | 255 | 256 | 246 | 247 | 2,871,000 | 2,470 |
| 2003-04-02 | 253 | 256 | 246 | 252 | 2,346,000 | 2,520 |
| 2003-04-01 | 243 | 256 | 241 | 249 | 4,859,000 | 2,490 |
| 2003-03-31 | 259 | 259 | 246 | 247 | 3,370,000 | 2,470 |
| 2003-03-28 | 264 | 267 | 258 | 264 | 4,594,000 | 2,640 |
| 2003-03-27 | 260 | 265 | 259 | 264 | 2,232,000 | 2,640 |
| 2003-03-26 | 261 | 266 | 258 | 264 | 2,806,000 | 2,640 |
| 2003-03-25 | 260 | 265 | 256 | 262 | 3,725,000 | 2,620 |
| 2003-03-24 | 274 | 275 | 268 | 269 | 3,775,000 | 2,690 |
| 2003-03-20 | 257 | 266 | 256 | 264 | 5,963,000 | 2,640 |
| 2003-03-19 | 255 | 256 | 246 | 254 | 4,499,000 | 2,540 |
| 2003-03-18 | 259 | 260 | 251 | 251 | 4,910,000 | 2,510 |
| 2003-03-17 | 258 | 259 | 239 | 239 | 4,327,000 | 2,390 |
| 2003-03-14 | 261 | 265 | 257 | 261 | 6,084,000 | 2,610 |
| 2003-03-13 | 259 | 261 | 256 | 256 | 4,587,000 | 2,560 |
| 2003-03-12 | 255 | 258 | 249 | 254 | 5,082,000 | 2,540 |
| 2003-03-11 | 243 | 260 | 243 | 252 | 7,373,000 | 2,520 |
| 2003-03-10 | 261 | 263 | 246 | 251 | 9,005,000 | 2,510 |
| 2003-03-07 | 275 | 278 | 265 | 266 | 6,171,000 | 2,660 |
| 2003-03-06 | 280 | 291 | 280 | 281 | 15,851,000 | 2,810 |
| 2003-03-05 | 264 | 278 | 264 | 277 | 7,735,000 | 2,770 |
| 2003-03-04 | 271 | 273 | 267 | 269 | 4,892,000 | 2,690 |
| 2003-03-03 | 272 | 274 | 265 | 271 | 4,509,000 | 2,710 |
| 2003-02-28 | 279 | 283 | 271 | 271 | 5,740,000 | 2,710 |
| 2003-02-27 | 272 | 274 | 262 | 274 | 7,408,000 | 2,740 |
| 2003-02-26 | 281 | 285 | 275 | 276 | 5,480,000 | 2,760 |
| 2003-02-25 | 285 | 289 | 278 | 280 | 9,484,000 | 2,800 |
| 2003-02-24 | 286 | 298 | 280 | 295 | 12,856,000 | 2,950 |
| 2003-02-21 | 308 | 309 | 285 | 290 | 17,591,000 | 2,900 |
| 2003-02-20 | 316 | 316 | 308 | 313 | 4,991,000 | 3,130 |
| 2003-02-19 | 331 | 332 | 315 | 315 | 4,562,000 | 3,150 |
| 2003-02-18 | 332 | 333 | 325 | 329 | 5,131,000 | 3,290 |
| 2003-02-17 | 329 | 334 | 325 | 332 | 8,052,000 | 3,320 |
| 2003-02-14 | 321 | 328 | 321 | 321 | 5,937,000 | 3,210 |
| 2003-02-13 | 325 | 331 | 318 | 319 | 7,187,000 | 3,190 |
| 2003-02-12 | 315 | 327 | 315 | 326 | 8,031,000 | 3,260 |
| 2003-02-10 | 315 | 317 | 310 | 316 | 3,962,000 | 3,160 |
| 2003-02-07 | 312 | 319 | 311 | 313 | 6,345,000 | 3,130 |
| 2003-02-06 | 317 | 325 | 311 | 312 | 7,533,000 | 3,120 |
| 2003-02-05 | 304 | 317 | 300 | 313 | 10,665,000 | 3,130 |
| 2003-02-04 | 320 | 322 | 308 | 309 | 6,433,000 | 3,090 |
| 2003-02-03 | 302 | 316 | 298 | 314 | 8,394,000 | 3,140 |
| 2003-01-31 | 294 | 301 | 292 | 301 | 5,590,000 | 3,010 |
| 2003-01-30 | 294 | 303 | 293 | 297 | 8,542,000 | 2,970 |
| 2003-01-29 | 314 | 317 | 292 | 293 | 14,014,000 | 2,930 |
| 2003-01-28 | 302 | 315 | 302 | 309 | 8,060,000 | 3,090 |
| 2003-01-27 | 315 | 318 | 309 | 310 | 7,794,000 | 3,100 |
| 2003-01-24 | 329 | 337 | 317 | 324 | 22,833,000 | 3,240 |
| 2003-01-23 | 307 | 330 | 304 | 328 | 38,274,000 | 3,280 |
| 2003-01-22 | 294 | 302 | 288 | 302 | 6,360,000 | 3,020 |
| 2003-01-21 | 287 | 296 | 281 | 293 | 7,435,000 | 2,930 |
| 2003-01-20 | 297 | 298 | 282 | 288 | 11,249,000 | 2,880 |
| 2003-01-17 | 295 | 306 | 292 | 303 | 15,947,000 | 3,030 |
| 2003-01-16 | 285 | 293 | 284 | 291 | 7,326,000 | 2,910 |
| 2003-01-15 | 294 | 302 | 285 | 290 | 32,830,000 | 2,900 |
| 2003-01-14 | 274 | 291 | 269 | 289 | 17,546,000 | 2,890 |
| 2003-01-10 | 257 | 275 | 249 | 275 | 9,797,000 | 2,750 |
| 2003-01-09 | 248 | 256 | 248 | 254 | 5,423,000 | 2,540 |
| 2003-01-08 | 256 | 259 | 253 | 258 | 4,078,000 | 2,580 |
| 2003-01-07 | 264 | 268 | 255 | 260 | 7,293,000 | 2,600 |
| 2003-01-06 | 258 | 260 | 255 | 255 | 2,515,000 | 2,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
