5801 古河電気工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 564 | 568 | 560 | 568 | 3,636,000 | 5,680 |
| 2004-12-29 | 576 | 577 | 557 | 560 | 8,026,000 | 5,600 |
| 2004-12-28 | 553 | 582 | 551 | 566 | 25,415,000 | 5,660 |
| 2004-12-27 | 533 | 556 | 526 | 555 | 22,450,000 | 5,550 |
| 2004-12-24 | 520 | 530 | 517 | 529 | 9,053,000 | 5,290 |
| 2004-12-22 | 516 | 517 | 511 | 513 | 3,161,000 | 5,130 |
| 2004-12-21 | 507 | 514 | 507 | 509 | 5,771,000 | 5,090 |
| 2004-12-20 | 497 | 508 | 493 | 505 | 4,663,000 | 5,050 |
| 2004-12-17 | 489 | 498 | 487 | 498 | 3,391,000 | 4,980 |
| 2004-12-16 | 493 | 493 | 487 | 492 | 3,356,000 | 4,920 |
| 2004-12-15 | 489 | 493 | 487 | 492 | 3,363,000 | 4,920 |
| 2004-12-14 | 478 | 488 | 477 | 486 | 6,642,000 | 4,860 |
| 2004-12-13 | 477 | 481 | 469 | 473 | 5,743,000 | 4,730 |
| 2004-12-10 | 479 | 487 | 471 | 482 | 10,147,000 | 4,820 |
| 2004-12-09 | 492 | 494 | 481 | 483 | 3,973,000 | 4,830 |
| 2004-12-08 | 485 | 493 | 482 | 491 | 4,425,000 | 4,910 |
| 2004-12-07 | 507 | 507 | 491 | 492 | 3,189,000 | 4,920 |
| 2004-12-06 | 504 | 508 | 501 | 508 | 3,409,000 | 5,080 |
| 2004-12-03 | 510 | 512 | 503 | 508 | 4,997,000 | 5,080 |
| 2004-12-02 | 505 | 509 | 502 | 507 | 3,462,000 | 5,070 |
| 2004-12-01 | 503 | 506 | 497 | 499 | 6,247,000 | 4,990 |
| 2004-11-30 | 517 | 517 | 509 | 511 | 4,466,000 | 5,110 |
| 2004-11-29 | 511 | 521 | 509 | 520 | 4,179,000 | 5,200 |
| 2004-11-26 | 515 | 522 | 511 | 512 | 3,858,000 | 5,120 |
| 2004-11-25 | 516 | 516 | 511 | 514 | 2,338,000 | 5,140 |
| 2004-11-24 | 512 | 519 | 511 | 517 | 4,000,000 | 5,170 |
| 2004-11-22 | 511 | 515 | 507 | 510 | 4,548,000 | 5,100 |
| 2004-11-19 | 525 | 528 | 519 | 521 | 5,458,000 | 5,210 |
| 2004-11-18 | 520 | 532 | 517 | 525 | 20,791,000 | 5,250 |
| 2004-11-17 | 506 | 518 | 505 | 513 | 9,241,000 | 5,130 |
| 2004-11-16 | 515 | 520 | 507 | 510 | 16,394,000 | 5,100 |
| 2004-11-15 | 503 | 508 | 494 | 505 | 8,687,000 | 5,050 |
| 2004-11-12 | 490 | 501 | 489 | 500 | 9,668,000 | 5,000 |
| 2004-11-11 | 496 | 509 | 489 | 491 | 26,469,000 | 4,910 |
| 2004-11-10 | 488 | 496 | 486 | 494 | 10,485,000 | 4,940 |
| 2004-11-09 | 483 | 498 | 482 | 491 | 13,628,000 | 4,910 |
| 2004-11-08 | 493 | 495 | 482 | 482 | 15,508,000 | 4,820 |
| 2004-11-05 | 507 | 508 | 487 | 495 | 31,525,000 | 4,950 |
| 2004-11-04 | 487 | 505 | 480 | 504 | 79,033,000 | 5,040 |
| 2004-11-02 | 446 | 455 | 444 | 455 | 5,533,000 | 4,550 |
| 2004-11-01 | 448 | 448 | 442 | 444 | 2,511,000 | 4,440 |
| 2004-10-29 | 450 | 450 | 441 | 444 | 2,790,000 | 4,440 |
| 2004-10-28 | 443 | 450 | 440 | 447 | 3,893,000 | 4,470 |
| 2004-10-27 | 442 | 447 | 437 | 438 | 2,391,000 | 4,380 |
| 2004-10-26 | 440 | 441 | 436 | 439 | 1,644,000 | 4,390 |
| 2004-10-25 | 430 | 442 | 427 | 437 | 2,947,000 | 4,370 |
| 2004-10-22 | 437 | 448 | 433 | 445 | 11,645,000 | 4,450 |
| 2004-10-21 | 423 | 434 | 422 | 427 | 6,940,000 | 4,270 |
| 2004-10-20 | 430 | 430 | 418 | 418 | 4,432,000 | 4,180 |
| 2004-10-19 | 421 | 435 | 419 | 431 | 9,459,000 | 4,310 |
| 2004-10-18 | 420 | 422 | 416 | 416 | 3,247,000 | 4,160 |
| 2004-10-15 | 415 | 420 | 413 | 416 | 7,481,000 | 4,160 |
| 2004-10-14 | 429 | 429 | 422 | 422 | 3,193,000 | 4,220 |
| 2004-10-13 | 440 | 443 | 432 | 432 | 1,941,000 | 4,320 |
| 2004-10-12 | 440 | 445 | 436 | 439 | 2,321,000 | 4,390 |
| 2004-10-08 | 446 | 448 | 443 | 445 | 3,307,000 | 4,450 |
| 2004-10-07 | 453 | 455 | 449 | 451 | 2,672,000 | 4,510 |
| 2004-10-06 | 443 | 452 | 442 | 448 | 3,028,000 | 4,480 |
| 2004-10-05 | 450 | 450 | 443 | 447 | 2,666,000 | 4,470 |
| 2004-10-04 | 450 | 453 | 446 | 451 | 3,523,000 | 4,510 |
| 2004-10-01 | 437 | 442 | 435 | 441 | 2,490,000 | 4,410 |
| 2004-09-30 | 434 | 438 | 428 | 432 | 2,052,000 | 4,320 |
| 2004-09-29 | 435 | 436 | 423 | 424 | 3,176,000 | 4,240 |
| 2004-09-28 | 425 | 434 | 421 | 431 | 4,184,000 | 4,310 |
| 2004-09-27 | 436 | 437 | 427 | 434 | 3,968,000 | 4,340 |
| 2004-09-24 | 443 | 443 | 432 | 438 | 3,922,000 | 4,380 |
| 2004-09-22 | 459 | 459 | 445 | 448 | 3,550,000 | 4,480 |
| 2004-09-21 | 463 | 463 | 454 | 455 | 2,272,000 | 4,550 |
| 2004-09-17 | 464 | 465 | 457 | 458 | 3,034,000 | 4,580 |
| 2004-09-16 | 463 | 471 | 459 | 469 | 4,257,000 | 4,690 |
| 2004-09-15 | 474 | 478 | 458 | 463 | 4,843,000 | 4,630 |
| 2004-09-14 | 484 | 486 | 475 | 477 | 4,619,000 | 4,770 |
| 2004-09-13 | 480 | 488 | 476 | 481 | 11,523,000 | 4,810 |
| 2004-09-10 | 470 | 480 | 465 | 470 | 11,147,000 | 4,700 |
| 2004-09-09 | 465 | 484 | 463 | 470 | 9,592,000 | 4,700 |
| 2004-09-08 | 472 | 484 | 459 | 465 | 11,410,000 | 4,650 |
| 2004-09-07 | 474 | 474 | 462 | 467 | 3,860,000 | 4,670 |
| 2004-09-06 | 459 | 479 | 456 | 474 | 8,006,000 | 4,740 |
| 2004-09-03 | 468 | 469 | 455 | 457 | 6,465,000 | 4,570 |
| 2004-09-02 | 448 | 471 | 447 | 469 | 11,083,000 | 4,690 |
| 2004-09-01 | 444 | 446 | 440 | 443 | 1,364,000 | 4,430 |
| 2004-08-31 | 447 | 449 | 440 | 443 | 1,592,000 | 4,430 |
| 2004-08-30 | 447 | 451 | 445 | 449 | 772,000 | 4,490 |
| 2004-08-27 | 448 | 453 | 447 | 450 | 1,056,000 | 4,500 |
| 2004-08-26 | 454 | 456 | 450 | 451 | 2,262,000 | 4,510 |
| 2004-08-25 | 439 | 452 | 439 | 449 | 2,312,000 | 4,490 |
| 2004-08-24 | 444 | 448 | 440 | 444 | 1,241,000 | 4,440 |
| 2004-08-23 | 447 | 451 | 445 | 447 | 1,364,000 | 4,470 |
| 2004-08-20 | 433 | 443 | 432 | 440 | 1,765,000 | 4,400 |
| 2004-08-19 | 438 | 443 | 437 | 438 | 3,011,000 | 4,380 |
| 2004-08-18 | 434 | 438 | 430 | 434 | 1,335,000 | 4,340 |
| 2004-08-17 | 438 | 438 | 432 | 433 | 1,208,000 | 4,330 |
| 2004-08-16 | 433 | 436 | 425 | 430 | 2,060,000 | 4,300 |
| 2004-08-13 | 434 | 439 | 430 | 435 | 2,915,000 | 4,350 |
| 2004-08-12 | 442 | 447 | 440 | 442 | 2,599,000 | 4,420 |
| 2004-08-11 | 448 | 451 | 444 | 447 | 2,901,000 | 4,470 |
| 2004-08-10 | 441 | 446 | 438 | 444 | 3,409,000 | 4,440 |
| 2004-08-09 | 433 | 447 | 429 | 446 | 4,409,000 | 4,460 |
| 2004-08-06 | 438 | 445 | 436 | 443 | 2,844,000 | 4,430 |
| 2004-08-05 | 449 | 452 | 444 | 448 | 5,792,000 | 4,480 |
| 2004-08-04 | 454 | 454 | 439 | 448 | 4,014,000 | 4,480 |
| 2004-08-03 | 463 | 464 | 454 | 457 | 2,941,000 | 4,570 |
| 2004-08-02 | 457 | 467 | 453 | 458 | 5,290,000 | 4,580 |
| 2004-07-30 | 453 | 458 | 451 | 454 | 3,779,000 | 4,540 |
| 2004-07-29 | 455 | 458 | 438 | 441 | 4,550,000 | 4,410 |
| 2004-07-28 | 445 | 453 | 441 | 451 | 3,665,000 | 4,510 |
| 2004-07-27 | 443 | 444 | 433 | 435 | 2,508,000 | 4,350 |
| 2004-07-26 | 433 | 446 | 433 | 443 | 2,547,000 | 4,430 |
| 2004-07-23 | 453 | 455 | 442 | 442 | 3,640,000 | 4,420 |
| 2004-07-22 | 447 | 455 | 444 | 452 | 6,700,000 | 4,520 |
| 2004-07-21 | 443 | 461 | 441 | 461 | 9,326,000 | 4,610 |
| 2004-07-20 | 429 | 431 | 424 | 428 | 2,135,000 | 4,280 |
| 2004-07-16 | 426 | 437 | 421 | 432 | 2,230,000 | 4,320 |
| 2004-07-15 | 436 | 439 | 426 | 428 | 2,480,000 | 4,280 |
| 2004-07-14 | 444 | 453 | 434 | 435 | 4,608,000 | 4,350 |
| 2004-07-13 | 443 | 446 | 436 | 439 | 2,068,000 | 4,390 |
| 2004-07-12 | 443 | 449 | 441 | 443 | 2,589,000 | 4,430 |
| 2004-07-09 | 432 | 443 | 432 | 440 | 2,954,000 | 4,400 |
| 2004-07-08 | 441 | 447 | 433 | 435 | 3,607,000 | 4,350 |
| 2004-07-07 | 435 | 442 | 430 | 440 | 4,777,000 | 4,400 |
| 2004-07-06 | 448 | 452 | 440 | 440 | 3,987,000 | 4,400 |
| 2004-07-05 | 455 | 455 | 446 | 449 | 3,338,000 | 4,490 |
| 2004-07-02 | 449 | 462 | 447 | 460 | 4,225,000 | 4,600 |
| 2004-07-01 | 470 | 470 | 460 | 462 | 3,053,000 | 4,620 |
| 2004-06-30 | 467 | 472 | 464 | 466 | 3,611,000 | 4,660 |
| 2004-06-29 | 473 | 474 | 464 | 464 | 5,875,000 | 4,640 |
| 2004-06-28 | 465 | 479 | 460 | 478 | 12,109,000 | 4,780 |
| 2004-06-25 | 458 | 465 | 453 | 464 | 13,390,000 | 4,640 |
| 2004-06-24 | 447 | 461 | 442 | 461 | 28,852,000 | 4,610 |
| 2004-06-23 | 425 | 439 | 424 | 427 | 14,564,000 | 4,270 |
| 2004-06-22 | 413 | 414 | 406 | 411 | 2,221,000 | 4,110 |
| 2004-06-21 | 411 | 418 | 411 | 414 | 2,480,000 | 4,140 |
| 2004-06-18 | 416 | 417 | 404 | 410 | 3,543,000 | 4,100 |
| 2004-06-17 | 411 | 418 | 409 | 417 | 4,325,000 | 4,170 |
| 2004-06-16 | 405 | 412 | 404 | 410 | 3,141,000 | 4,100 |
| 2004-06-15 | 405 | 410 | 399 | 403 | 3,156,000 | 4,030 |
| 2004-06-14 | 407 | 414 | 402 | 406 | 2,687,000 | 4,060 |
| 2004-06-11 | 405 | 411 | 405 | 408 | 4,324,000 | 4,080 |
| 2004-06-10 | 400 | 408 | 399 | 408 | 4,597,000 | 4,080 |
| 2004-06-09 | 402 | 410 | 399 | 405 | 4,041,000 | 4,050 |
| 2004-06-08 | 404 | 407 | 398 | 401 | 3,625,000 | 4,010 |
| 2004-06-07 | 396 | 404 | 396 | 401 | 3,063,000 | 4,010 |
| 2004-06-04 | 396 | 398 | 391 | 394 | 1,918,000 | 3,940 |
| 2004-06-03 | 409 | 414 | 393 | 398 | 4,301,000 | 3,980 |
| 2004-06-02 | 407 | 408 | 404 | 404 | 1,198,000 | 4,040 |
| 2004-06-01 | 408 | 412 | 405 | 408 | 2,011,000 | 4,080 |
| 2004-05-31 | 413 | 414 | 404 | 413 | 2,194,000 | 4,130 |
| 2004-05-28 | 405 | 411 | 403 | 411 | 1,719,000 | 4,110 |
| 2004-05-27 | 407 | 408 | 402 | 403 | 1,581,000 | 4,030 |
| 2004-05-26 | 404 | 410 | 403 | 406 | 3,525,000 | 4,060 |
| 2004-05-25 | 402 | 402 | 395 | 397 | 1,374,000 | 3,970 |
| 2004-05-24 | 406 | 406 | 398 | 399 | 1,919,000 | 3,990 |
| 2004-05-21 | 392 | 407 | 390 | 406 | 3,328,000 | 4,060 |
| 2004-05-20 | 402 | 404 | 388 | 392 | 2,986,000 | 3,920 |
| 2004-05-19 | 390 | 402 | 388 | 397 | 4,565,000 | 3,970 |
| 2004-05-18 | 380 | 393 | 379 | 390 | 4,077,000 | 3,900 |
| 2004-05-17 | 398 | 398 | 380 | 380 | 3,649,000 | 3,800 |
| 2004-05-14 | 404 | 408 | 397 | 400 | 2,870,000 | 4,000 |
| 2004-05-13 | 415 | 417 | 402 | 403 | 2,968,000 | 4,030 |
| 2004-05-12 | 420 | 422 | 408 | 417 | 4,778,000 | 4,170 |
| 2004-05-11 | 392 | 436 | 389 | 410 | 14,464,000 | 4,100 |
| 2004-05-10 | 415 | 417 | 398 | 402 | 6,725,000 | 4,020 |
| 2004-05-07 | 415 | 427 | 414 | 425 | 3,439,000 | 4,250 |
| 2004-05-06 | 423 | 425 | 419 | 419 | 3,543,000 | 4,190 |
| 2004-04-30 | 423 | 428 | 420 | 426 | 4,947,000 | 4,260 |
| 2004-04-28 | 440 | 443 | 433 | 438 | 3,864,000 | 4,380 |
| 2004-04-27 | 438 | 446 | 436 | 442 | 4,251,000 | 4,420 |
| 2004-04-26 | 447 | 455 | 434 | 441 | 8,794,000 | 4,410 |
| 2004-04-23 | 425 | 451 | 418 | 446 | 15,569,000 | 4,460 |
| 2004-04-22 | 437 | 445 | 415 | 426 | 11,533,000 | 4,260 |
| 2004-04-21 | 422 | 434 | 421 | 432 | 8,295,000 | 4,320 |
| 2004-04-20 | 414 | 428 | 413 | 425 | 3,842,000 | 4,250 |
| 2004-04-19 | 422 | 422 | 409 | 414 | 2,894,000 | 4,140 |
| 2004-04-16 | 417 | 421 | 415 | 418 | 3,319,000 | 4,180 |
| 2004-04-15 | 429 | 430 | 415 | 419 | 4,133,000 | 4,190 |
| 2004-04-14 | 423 | 432 | 423 | 429 | 3,639,000 | 4,290 |
| 2004-04-13 | 430 | 433 | 424 | 426 | 2,923,000 | 4,260 |
| 2004-04-12 | 420 | 430 | 419 | 429 | 2,976,000 | 4,290 |
| 2004-04-09 | 420 | 424 | 411 | 415 | 3,957,000 | 4,150 |
| 2004-04-08 | 425 | 430 | 417 | 426 | 4,983,000 | 4,260 |
| 2004-04-07 | 426 | 430 | 424 | 427 | 3,381,000 | 4,270 |
| 2004-04-06 | 440 | 442 | 423 | 431 | 8,561,000 | 4,310 |
| 2004-04-05 | 428 | 438 | 423 | 436 | 13,215,000 | 4,360 |
| 2004-04-02 | 407 | 421 | 405 | 418 | 13,989,000 | 4,180 |
| 2004-04-01 | 406 | 406 | 400 | 402 | 2,733,000 | 4,020 |
| 2004-03-31 | 401 | 405 | 398 | 405 | 3,110,000 | 4,050 |
| 2004-03-30 | 403 | 406 | 397 | 400 | 3,120,000 | 4,000 |
| 2004-03-29 | 400 | 407 | 396 | 398 | 3,853,000 | 3,980 |
| 2004-03-26 | 398 | 401 | 394 | 399 | 6,823,000 | 3,990 |
| 2004-03-25 | 376 | 392 | 375 | 388 | 7,648,000 | 3,880 |
| 2004-03-24 | 373 | 377 | 372 | 375 | 2,584,000 | 3,750 |
| 2004-03-23 | 377 | 378 | 370 | 374 | 5,079,000 | 3,740 |
| 2004-03-22 | 375 | 381 | 375 | 378 | 2,966,000 | 3,780 |
| 2004-03-19 | 375 | 381 | 374 | 380 | 3,265,000 | 3,800 |
| 2004-03-18 | 379 | 382 | 375 | 376 | 4,558,000 | 3,760 |
| 2004-03-17 | 371 | 376 | 370 | 375 | 7,251,000 | 3,750 |
| 2004-03-16 | 380 | 380 | 369 | 373 | 27,472,000 | 3,730 |
| 2004-03-15 | 410 | 412 | 408 | 411 | 2,663,000 | 4,110 |
| 2004-03-12 | 402 | 410 | 398 | 403 | 8,643,000 | 4,030 |
| 2004-03-11 | 395 | 400 | 392 | 397 | 6,350,000 | 3,970 |
| 2004-03-10 | 411 | 413 | 403 | 404 | 5,956,000 | 4,040 |
| 2004-03-09 | 410 | 417 | 407 | 416 | 4,758,000 | 4,160 |
| 2004-03-08 | 420 | 428 | 419 | 419 | 8,348,000 | 4,190 |
| 2004-03-05 | 410 | 417 | 409 | 416 | 8,858,000 | 4,160 |
| 2004-03-04 | 397 | 410 | 397 | 410 | 6,602,000 | 4,100 |
| 2004-03-03 | 401 | 402 | 394 | 400 | 4,672,000 | 4,000 |
| 2004-03-02 | 399 | 404 | 396 | 401 | 6,957,000 | 4,010 |
| 2004-03-01 | 389 | 396 | 388 | 395 | 4,688,000 | 3,950 |
| 2004-02-27 | 382 | 392 | 381 | 391 | 4,543,000 | 3,910 |
| 2004-02-26 | 372 | 379 | 367 | 377 | 2,842,000 | 3,770 |
| 2004-02-25 | 377 | 381 | 366 | 367 | 6,090,000 | 3,670 |
| 2004-02-24 | 390 | 390 | 375 | 376 | 6,177,000 | 3,760 |
| 2004-02-23 | 390 | 398 | 390 | 392 | 2,611,000 | 3,920 |
| 2004-02-20 | 391 | 392 | 387 | 390 | 2,163,000 | 3,900 |
| 2004-02-19 | 399 | 401 | 389 | 391 | 2,852,000 | 3,910 |
| 2004-02-18 | 403 | 406 | 393 | 395 | 3,153,000 | 3,950 |
| 2004-02-17 | 388 | 408 | 388 | 402 | 4,585,000 | 4,020 |
| 2004-02-16 | 407 | 407 | 390 | 392 | 5,817,000 | 3,920 |
| 2004-02-13 | 381 | 406 | 380 | 406 | 5,241,000 | 4,060 |
| 2004-02-12 | 384 | 387 | 378 | 381 | 2,532,000 | 3,810 |
| 2004-02-10 | 384 | 386 | 376 | 383 | 3,135,000 | 3,830 |
| 2004-02-09 | 395 | 397 | 382 | 383 | 4,282,000 | 3,830 |
| 2004-02-06 | 383 | 390 | 380 | 390 | 3,706,000 | 3,900 |
| 2004-02-05 | 373 | 382 | 372 | 378 | 5,413,000 | 3,780 |
| 2004-02-04 | 381 | 383 | 373 | 376 | 6,588,000 | 3,760 |
| 2004-02-03 | 375 | 384 | 369 | 381 | 15,213,000 | 3,810 |
| 2004-02-02 | 400 | 420 | 383 | 384 | 26,240,000 | 3,840 |
| 2004-01-30 | 400 | 410 | 399 | 405 | 4,159,000 | 4,050 |
| 2004-01-29 | 403 | 407 | 394 | 399 | 9,047,000 | 3,990 |
| 2004-01-28 | 410 | 413 | 406 | 409 | 4,483,000 | 4,090 |
| 2004-01-27 | 430 | 431 | 414 | 414 | 5,601,000 | 4,140 |
| 2004-01-26 | 420 | 427 | 413 | 427 | 10,992,000 | 4,270 |
| 2004-01-23 | 433 | 434 | 424 | 425 | 11,199,000 | 4,250 |
| 2004-01-22 | 447 | 450 | 435 | 439 | 6,159,000 | 4,390 |
| 2004-01-21 | 448 | 453 | 441 | 445 | 7,638,000 | 4,450 |
| 2004-01-20 | 461 | 465 | 442 | 443 | 11,600,000 | 4,430 |
| 2004-01-19 | 450 | 461 | 444 | 458 | 24,090,000 | 4,580 |
| 2004-01-16 | 418 | 435 | 417 | 435 | 9,986,000 | 4,350 |
| 2004-01-15 | 428 | 429 | 414 | 417 | 7,594,000 | 4,170 |
| 2004-01-14 | 415 | 432 | 411 | 430 | 7,994,000 | 4,300 |
| 2004-01-13 | 430 | 436 | 418 | 420 | 18,574,000 | 4,200 |
| 2004-01-09 | 409 | 425 | 407 | 420 | 36,897,000 | 4,200 |
| 2004-01-08 | 383 | 405 | 374 | 396 | 22,024,000 | 3,960 |
| 2004-01-07 | 374 | 386 | 372 | 386 | 15,233,000 | 3,860 |
| 2004-01-06 | 373 | 377 | 367 | 369 | 9,358,000 | 3,690 |
| 2004-01-05 | 361 | 371 | 361 | 368 | 6,135,000 | 3,680 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
