5801 古河電気工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 932 | 942 | 912 | 922 | 3,585,000 | 9,220 |
| 2005-12-29 | 929 | 942 | 921 | 935 | 6,870,000 | 9,350 |
| 2005-12-28 | 903 | 920 | 901 | 919 | 5,794,000 | 9,190 |
| 2005-12-27 | 930 | 933 | 912 | 913 | 6,848,000 | 9,130 |
| 2005-12-26 | 923 | 952 | 917 | 944 | 12,974,000 | 9,440 |
| 2005-12-22 | 878 | 931 | 872 | 927 | 21,757,000 | 9,270 |
| 2005-12-21 | 887 | 888 | 862 | 868 | 8,210,000 | 8,680 |
| 2005-12-20 | 840 | 878 | 836 | 877 | 10,754,000 | 8,770 |
| 2005-12-19 | 824 | 850 | 818 | 847 | 10,604,000 | 8,470 |
| 2005-12-16 | 815 | 848 | 797 | 804 | 16,834,000 | 8,040 |
| 2005-12-15 | 859 | 883 | 832 | 834 | 13,769,000 | 8,340 |
| 2005-12-14 | 908 | 919 | 868 | 889 | 19,035,000 | 8,890 |
| 2005-12-13 | 842 | 870 | 833 | 868 | 11,991,000 | 8,680 |
| 2005-12-12 | 801 | 835 | 801 | 835 | 10,226,000 | 8,350 |
| 2005-12-09 | 760 | 800 | 759 | 799 | 15,748,000 | 7,990 |
| 2005-12-08 | 761 | 765 | 738 | 750 | 6,977,000 | 7,500 |
| 2005-12-07 | 775 | 779 | 763 | 769 | 10,540,000 | 7,690 |
| 2005-12-06 | 781 | 784 | 765 | 772 | 11,304,000 | 7,720 |
| 2005-12-05 | 741 | 794 | 733 | 791 | 16,658,000 | 7,910 |
| 2005-12-02 | 755 | 756 | 732 | 744 | 11,470,000 | 7,440 |
| 2005-12-01 | 727 | 758 | 717 | 753 | 14,998,000 | 7,530 |
| 2005-11-30 | 729 | 729 | 716 | 721 | 7,660,000 | 7,210 |
| 2005-11-29 | 727 | 730 | 709 | 716 | 15,085,000 | 7,160 |
| 2005-11-28 | 711 | 740 | 709 | 735 | 23,293,000 | 7,350 |
| 2005-11-25 | 666 | 696 | 665 | 694 | 15,266,000 | 6,940 |
| 2005-11-24 | 675 | 678 | 660 | 666 | 7,438,000 | 6,660 |
| 2005-11-22 | 668 | 670 | 654 | 668 | 12,640,000 | 6,680 |
| 2005-11-21 | 673 | 682 | 665 | 673 | 13,008,000 | 6,730 |
| 2005-11-18 | 647 | 656 | 645 | 653 | 10,473,000 | 6,530 |
| 2005-11-17 | 631 | 643 | 628 | 640 | 8,335,000 | 6,400 |
| 2005-11-16 | 620 | 628 | 616 | 624 | 6,029,000 | 6,240 |
| 2005-11-15 | 628 | 628 | 618 | 624 | 8,036,000 | 6,240 |
| 2005-11-14 | 624 | 639 | 616 | 633 | 13,446,000 | 6,330 |
| 2005-11-11 | 618 | 621 | 607 | 614 | 10,156,000 | 6,140 |
| 2005-11-10 | 631 | 652 | 597 | 602 | 39,913,000 | 6,020 |
| 2005-11-09 | 623 | 634 | 611 | 615 | 10,761,000 | 6,150 |
| 2005-11-08 | 616 | 640 | 615 | 628 | 24,988,000 | 6,280 |
| 2005-11-07 | 614 | 616 | 598 | 602 | 17,947,000 | 6,020 |
| 2005-11-04 | 599 | 613 | 587 | 607 | 46,900,000 | 6,070 |
| 2005-11-02 | 550 | 559 | 547 | 555 | 8,595,000 | 5,550 |
| 2005-11-01 | 552 | 555 | 543 | 549 | 7,461,000 | 5,490 |
| 2005-10-31 | 537 | 550 | 532 | 549 | 7,049,000 | 5,490 |
| 2005-10-28 | 538 | 540 | 530 | 534 | 6,381,000 | 5,340 |
| 2005-10-27 | 551 | 554 | 537 | 543 | 8,168,000 | 5,430 |
| 2005-10-26 | 536 | 553 | 536 | 553 | 7,998,000 | 5,530 |
| 2005-10-25 | 537 | 538 | 531 | 536 | 3,345,000 | 5,360 |
| 2005-10-24 | 534 | 536 | 526 | 529 | 4,183,000 | 5,290 |
| 2005-10-21 | 522 | 541 | 518 | 537 | 5,441,000 | 5,370 |
| 2005-10-20 | 535 | 540 | 524 | 528 | 8,475,000 | 5,280 |
| 2005-10-19 | 546 | 547 | 523 | 530 | 14,631,000 | 5,300 |
| 2005-10-18 | 561 | 575 | 546 | 550 | 23,470,000 | 5,500 |
| 2005-10-17 | 529 | 547 | 522 | 541 | 7,269,000 | 5,410 |
| 2005-10-14 | 542 | 542 | 525 | 529 | 9,774,000 | 5,290 |
| 2005-10-13 | 547 | 550 | 533 | 541 | 7,744,000 | 5,410 |
| 2005-10-12 | 568 | 574 | 553 | 555 | 7,383,000 | 5,550 |
| 2005-10-11 | 551 | 562 | 549 | 562 | 7,800,000 | 5,620 |
| 2005-10-07 | 553 | 563 | 551 | 557 | 7,146,000 | 5,570 |
| 2005-10-06 | 553 | 569 | 553 | 563 | 8,038,000 | 5,630 |
| 2005-10-05 | 595 | 600 | 580 | 583 | 14,791,000 | 5,830 |
| 2005-10-04 | 576 | 604 | 575 | 599 | 18,789,000 | 5,990 |
| 2005-10-03 | 570 | 570 | 551 | 563 | 7,394,000 | 5,630 |
| 2005-09-30 | 584 | 588 | 575 | 575 | 10,072,000 | 5,750 |
| 2005-09-29 | 587 | 588 | 570 | 579 | 7,724,000 | 5,790 |
| 2005-09-28 | 590 | 593 | 580 | 582 | 8,204,000 | 5,820 |
| 2005-09-27 | 575 | 589 | 568 | 580 | 13,391,000 | 5,800 |
| 2005-09-26 | 552 | 560 | 549 | 560 | 4,577,000 | 5,600 |
| 2005-09-22 | 550 | 553 | 543 | 546 | 5,598,000 | 5,460 |
| 2005-09-21 | 556 | 560 | 551 | 558 | 6,985,000 | 5,580 |
| 2005-09-20 | 550 | 558 | 549 | 555 | 9,252,000 | 5,550 |
| 2005-09-16 | 548 | 548 | 542 | 544 | 5,732,000 | 5,440 |
| 2005-09-15 | 517 | 553 | 516 | 549 | 21,461,000 | 5,490 |
| 2005-09-14 | 524 | 525 | 515 | 516 | 8,249,000 | 5,160 |
| 2005-09-13 | 535 | 536 | 525 | 530 | 4,454,000 | 5,300 |
| 2005-09-12 | 530 | 540 | 528 | 538 | 9,646,000 | 5,380 |
| 2005-09-09 | 524 | 527 | 514 | 526 | 8,704,000 | 5,260 |
| 2005-09-08 | 527 | 527 | 518 | 521 | 4,434,000 | 5,210 |
| 2005-09-07 | 530 | 534 | 518 | 528 | 7,406,000 | 5,280 |
| 2005-09-06 | 527 | 534 | 526 | 528 | 7,244,000 | 5,280 |
| 2005-09-05 | 525 | 533 | 522 | 531 | 10,244,000 | 5,310 |
| 2005-09-02 | 516 | 522 | 509 | 521 | 7,292,000 | 5,210 |
| 2005-09-01 | 517 | 523 | 512 | 513 | 9,078,000 | 5,130 |
| 2005-08-31 | 509 | 520 | 508 | 519 | 11,093,000 | 5,190 |
| 2005-08-30 | 502 | 507 | 496 | 505 | 6,789,000 | 5,050 |
| 2005-08-29 | 502 | 511 | 490 | 493 | 23,210,000 | 4,930 |
| 2005-08-26 | 491 | 509 | 486 | 508 | 12,253,000 | 5,080 |
| 2005-08-25 | 491 | 495 | 488 | 489 | 6,418,000 | 4,890 |
| 2005-08-24 | 487 | 498 | 485 | 496 | 9,013,000 | 4,960 |
| 2005-08-23 | 482 | 501 | 479 | 493 | 15,414,000 | 4,930 |
| 2005-08-22 | 473 | 478 | 472 | 476 | 4,826,000 | 4,760 |
| 2005-08-19 | 474 | 477 | 472 | 475 | 3,635,000 | 4,750 |
| 2005-08-18 | 479 | 484 | 476 | 477 | 5,531,000 | 4,770 |
| 2005-08-17 | 481 | 485 | 477 | 479 | 3,070,000 | 4,790 |
| 2005-08-16 | 483 | 487 | 481 | 482 | 4,197,000 | 4,820 |
| 2005-08-15 | 479 | 482 | 477 | 480 | 3,757,000 | 4,800 |
| 2005-08-12 | 484 | 487 | 475 | 476 | 5,318,000 | 4,760 |
| 2005-08-11 | 487 | 489 | 481 | 482 | 7,219,000 | 4,820 |
| 2005-08-10 | 474 | 481 | 474 | 478 | 8,683,000 | 4,780 |
| 2005-08-09 | 472 | 475 | 468 | 469 | 8,826,000 | 4,690 |
| 2005-08-08 | 456 | 478 | 453 | 477 | 16,242,000 | 4,770 |
| 2005-08-05 | 478 | 479 | 469 | 476 | 16,017,000 | 4,760 |
| 2005-08-04 | 495 | 497 | 480 | 482 | 12,611,000 | 4,820 |
| 2005-08-03 | 501 | 508 | 500 | 500 | 12,168,000 | 5,000 |
| 2005-08-02 | 505 | 509 | 492 | 500 | 13,487,000 | 5,000 |
| 2005-08-01 | 500 | 506 | 493 | 505 | 16,490,000 | 5,050 |
| 2005-07-29 | 480 | 497 | 476 | 495 | 22,631,000 | 4,950 |
| 2005-07-28 | 470 | 480 | 467 | 468 | 13,226,000 | 4,680 |
| 2005-07-27 | 463 | 467 | 461 | 463 | 5,718,000 | 4,630 |
| 2005-07-26 | 460 | 463 | 455 | 462 | 7,917,000 | 4,620 |
| 2005-07-25 | 467 | 467 | 455 | 458 | 8,799,000 | 4,580 |
| 2005-07-22 | 468 | 469 | 461 | 466 | 17,520,000 | 4,660 |
| 2005-07-21 | 456 | 475 | 454 | 472 | 42,426,000 | 4,720 |
| 2005-07-20 | 447 | 453 | 445 | 451 | 22,992,000 | 4,510 |
| 2005-07-19 | 444 | 448 | 442 | 442 | 32,387,000 | 4,420 |
| 2005-07-15 | 425 | 441 | 424 | 437 | 52,869,000 | 4,370 |
| 2005-07-14 | 419 | 423 | 418 | 423 | 7,767,000 | 4,230 |
| 2005-07-13 | 420 | 420 | 416 | 417 | 4,641,000 | 4,170 |
| 2005-07-12 | 420 | 421 | 417 | 420 | 6,106,000 | 4,200 |
| 2005-07-11 | 422 | 423 | 418 | 418 | 4,230,000 | 4,180 |
| 2005-07-08 | 421 | 424 | 418 | 418 | 8,788,000 | 4,180 |
| 2005-07-07 | 417 | 426 | 414 | 425 | 10,999,000 | 4,250 |
| 2005-07-06 | 426 | 426 | 418 | 419 | 8,006,000 | 4,190 |
| 2005-07-05 | 433 | 433 | 423 | 426 | 8,277,000 | 4,260 |
| 2005-07-04 | 430 | 434 | 429 | 433 | 8,176,000 | 4,330 |
| 2005-07-01 | 429 | 430 | 425 | 426 | 6,655,000 | 4,260 |
| 2005-06-30 | 436 | 436 | 429 | 430 | 7,168,000 | 4,300 |
| 2005-06-29 | 443 | 444 | 435 | 436 | 8,613,000 | 4,360 |
| 2005-06-28 | 444 | 445 | 440 | 441 | 5,234,000 | 4,410 |
| 2005-06-27 | 447 | 447 | 442 | 444 | 3,322,000 | 4,440 |
| 2005-06-24 | 449 | 453 | 448 | 450 | 5,676,000 | 4,500 |
| 2005-06-23 | 451 | 454 | 448 | 453 | 4,833,000 | 4,530 |
| 2005-06-22 | 450 | 456 | 450 | 451 | 5,007,000 | 4,510 |
| 2005-06-21 | 450 | 452 | 448 | 451 | 2,013,000 | 4,510 |
| 2005-06-20 | 454 | 454 | 449 | 452 | 2,311,000 | 4,520 |
| 2005-06-17 | 446 | 449 | 444 | 449 | 2,185,000 | 4,490 |
| 2005-06-16 | 452 | 453 | 442 | 443 | 2,964,000 | 4,430 |
| 2005-06-15 | 446 | 451 | 446 | 449 | 2,507,000 | 4,490 |
| 2005-06-14 | 447 | 448 | 444 | 445 | 1,471,000 | 4,450 |
| 2005-06-13 | 445 | 450 | 444 | 446 | 1,699,000 | 4,460 |
| 2005-06-10 | 441 | 446 | 440 | 444 | 5,774,000 | 4,440 |
| 2005-06-09 | 447 | 447 | 438 | 438 | 2,520,000 | 4,380 |
| 2005-06-08 | 447 | 448 | 444 | 445 | 1,956,000 | 4,450 |
| 2005-06-07 | 450 | 450 | 444 | 446 | 3,500,000 | 4,460 |
| 2005-06-06 | 447 | 450 | 445 | 449 | 2,618,000 | 4,490 |
| 2005-06-03 | 462 | 462 | 447 | 448 | 5,908,000 | 4,480 |
| 2005-06-02 | 463 | 465 | 458 | 460 | 7,493,000 | 4,600 |
| 2005-06-01 | 451 | 459 | 450 | 454 | 5,679,000 | 4,540 |
| 2005-05-31 | 456 | 456 | 447 | 451 | 4,135,000 | 4,510 |
| 2005-05-30 | 449 | 462 | 448 | 455 | 4,624,000 | 4,550 |
| 2005-05-27 | 447 | 450 | 444 | 448 | 4,527,000 | 4,480 |
| 2005-05-26 | 444 | 455 | 438 | 443 | 7,586,000 | 4,430 |
| 2005-05-25 | 464 | 473 | 452 | 453 | 7,548,000 | 4,530 |
| 2005-05-24 | 462 | 466 | 459 | 462 | 2,759,000 | 4,620 |
| 2005-05-23 | 460 | 465 | 459 | 461 | 2,153,000 | 4,610 |
| 2005-05-20 | 466 | 466 | 458 | 459 | 1,708,000 | 4,590 |
| 2005-05-19 | 453 | 465 | 452 | 464 | 3,299,000 | 4,640 |
| 2005-05-18 | 451 | 454 | 447 | 448 | 2,310,000 | 4,480 |
| 2005-05-17 | 472 | 473 | 450 | 454 | 3,557,000 | 4,540 |
| 2005-05-16 | 468 | 476 | 464 | 468 | 7,147,000 | 4,680 |
| 2005-05-13 | 459 | 468 | 456 | 468 | 5,522,000 | 4,680 |
| 2005-05-12 | 465 | 467 | 463 | 464 | 3,121,000 | 4,640 |
| 2005-05-11 | 468 | 469 | 460 | 468 | 3,097,000 | 4,680 |
| 2005-05-10 | 463 | 473 | 463 | 473 | 4,327,000 | 4,730 |
| 2005-05-09 | 466 | 468 | 460 | 463 | 3,538,000 | 4,630 |
| 2005-05-06 | 469 | 469 | 464 | 465 | 2,690,000 | 4,650 |
| 2005-05-02 | 464 | 465 | 462 | 463 | 1,587,000 | 4,630 |
| 2005-04-28 | 461 | 464 | 459 | 464 | 3,136,000 | 4,640 |
| 2005-04-27 | 462 | 464 | 456 | 456 | 2,976,000 | 4,560 |
| 2005-04-26 | 467 | 471 | 466 | 468 | 3,122,000 | 4,680 |
| 2005-04-25 | 465 | 469 | 462 | 463 | 2,854,000 | 4,630 |
| 2005-04-22 | 475 | 475 | 467 | 470 | 3,971,000 | 4,700 |
| 2005-04-21 | 461 | 470 | 455 | 468 | 2,962,000 | 4,680 |
| 2005-04-20 | 472 | 476 | 469 | 473 | 3,912,000 | 4,730 |
| 2005-04-19 | 469 | 471 | 466 | 467 | 4,198,000 | 4,670 |
| 2005-04-18 | 472 | 476 | 460 | 465 | 5,697,000 | 4,650 |
| 2005-04-15 | 487 | 490 | 481 | 483 | 5,416,000 | 4,830 |
| 2005-04-14 | 497 | 501 | 493 | 497 | 4,751,000 | 4,970 |
| 2005-04-13 | 506 | 507 | 498 | 502 | 3,015,000 | 5,020 |
| 2005-04-12 | 506 | 510 | 500 | 502 | 3,494,000 | 5,020 |
| 2005-04-11 | 509 | 510 | 505 | 506 | 2,665,000 | 5,060 |
| 2005-04-08 | 510 | 520 | 510 | 514 | 7,516,000 | 5,140 |
| 2005-04-07 | 507 | 511 | 505 | 508 | 4,969,000 | 5,080 |
| 2005-04-06 | 503 | 507 | 500 | 503 | 2,761,000 | 5,030 |
| 2005-04-05 | 503 | 506 | 499 | 501 | 3,279,000 | 5,010 |
| 2005-04-04 | 501 | 508 | 500 | 506 | 3,819,000 | 5,060 |
| 2005-04-01 | 486 | 503 | 485 | 502 | 4,844,000 | 5,020 |
| 2005-03-31 | 482 | 492 | 482 | 491 | 2,544,000 | 4,910 |
| 2005-03-30 | 490 | 493 | 481 | 482 | 3,886,000 | 4,820 |
| 2005-03-29 | 501 | 503 | 492 | 495 | 2,815,000 | 4,950 |
| 2005-03-28 | 501 | 505 | 497 | 501 | 2,498,000 | 5,010 |
| 2005-03-25 | 499 | 500 | 496 | 498 | 1,564,000 | 4,980 |
| 2005-03-24 | 503 | 508 | 498 | 498 | 5,431,000 | 4,980 |
| 2005-03-23 | 511 | 511 | 500 | 502 | 5,720,000 | 5,020 |
| 2005-03-22 | 517 | 519 | 510 | 511 | 3,046,000 | 5,110 |
| 2005-03-18 | 513 | 521 | 513 | 519 | 2,462,000 | 5,190 |
| 2005-03-17 | 515 | 517 | 512 | 514 | 2,485,000 | 5,140 |
| 2005-03-16 | 521 | 523 | 515 | 519 | 2,758,000 | 5,190 |
| 2005-03-15 | 521 | 533 | 519 | 523 | 6,213,000 | 5,230 |
| 2005-03-14 | 525 | 530 | 516 | 518 | 4,682,000 | 5,180 |
| 2005-03-11 | 529 | 534 | 529 | 530 | 5,973,000 | 5,300 |
| 2005-03-10 | 539 | 541 | 527 | 529 | 6,439,000 | 5,290 |
| 2005-03-09 | 530 | 537 | 529 | 533 | 2,908,000 | 5,330 |
| 2005-03-08 | 539 | 539 | 531 | 533 | 2,482,000 | 5,330 |
| 2005-03-07 | 545 | 546 | 538 | 538 | 2,741,000 | 5,380 |
| 2005-03-04 | 547 | 547 | 539 | 543 | 2,625,000 | 5,430 |
| 2005-03-03 | 547 | 549 | 542 | 547 | 4,220,000 | 5,470 |
| 2005-03-02 | 545 | 551 | 538 | 540 | 5,564,000 | 5,400 |
| 2005-03-01 | 536 | 542 | 531 | 540 | 5,317,000 | 5,400 |
| 2005-02-28 | 527 | 539 | 521 | 537 | 7,449,000 | 5,370 |
| 2005-02-25 | 513 | 524 | 511 | 524 | 4,100,000 | 5,240 |
| 2005-02-24 | 514 | 515 | 507 | 509 | 3,581,000 | 5,090 |
| 2005-02-23 | 512 | 517 | 511 | 515 | 2,776,000 | 5,150 |
| 2005-02-22 | 515 | 524 | 515 | 516 | 3,508,000 | 5,160 |
| 2005-02-21 | 523 | 527 | 512 | 515 | 3,819,000 | 5,150 |
| 2005-02-18 | 511 | 522 | 507 | 521 | 4,475,000 | 5,210 |
| 2005-02-17 | 512 | 516 | 510 | 514 | 8,599,000 | 5,140 |
| 2005-02-16 | 530 | 532 | 521 | 522 | 4,568,000 | 5,220 |
| 2005-02-15 | 537 | 537 | 529 | 534 | 4,693,000 | 5,340 |
| 2005-02-14 | 545 | 549 | 536 | 536 | 5,191,000 | 5,360 |
| 2005-02-10 | 538 | 548 | 535 | 544 | 6,013,000 | 5,440 |
| 2005-02-09 | 568 | 568 | 538 | 539 | 13,238,000 | 5,390 |
| 2005-02-08 | 552 | 566 | 548 | 562 | 8,162,000 | 5,620 |
| 2005-02-07 | 541 | 557 | 539 | 552 | 6,022,000 | 5,520 |
| 2005-02-04 | 538 | 540 | 532 | 535 | 3,433,000 | 5,350 |
| 2005-02-03 | 548 | 551 | 539 | 539 | 4,259,000 | 5,390 |
| 2005-02-02 | 548 | 554 | 542 | 544 | 5,188,000 | 5,440 |
| 2005-02-01 | 553 | 553 | 542 | 546 | 4,408,000 | 5,460 |
| 2005-01-31 | 538 | 555 | 534 | 555 | 6,056,000 | 5,550 |
| 2005-01-28 | 543 | 546 | 533 | 538 | 3,547,000 | 5,380 |
| 2005-01-27 | 548 | 549 | 540 | 545 | 4,240,000 | 5,450 |
| 2005-01-26 | 551 | 554 | 547 | 549 | 2,534,000 | 5,490 |
| 2005-01-25 | 550 | 550 | 543 | 547 | 1,991,000 | 5,470 |
| 2005-01-24 | 548 | 553 | 546 | 551 | 2,541,000 | 5,510 |
| 2005-01-21 | 549 | 556 | 544 | 546 | 4,273,000 | 5,460 |
| 2005-01-20 | 563 | 564 | 556 | 558 | 2,767,000 | 5,580 |
| 2005-01-19 | 571 | 573 | 566 | 568 | 3,106,000 | 5,680 |
| 2005-01-18 | 573 | 573 | 565 | 568 | 5,735,000 | 5,680 |
| 2005-01-17 | 558 | 574 | 555 | 572 | 13,417,000 | 5,720 |
| 2005-01-14 | 534 | 552 | 529 | 549 | 8,931,000 | 5,490 |
| 2005-01-13 | 540 | 542 | 533 | 533 | 4,896,000 | 5,330 |
| 2005-01-12 | 552 | 554 | 543 | 545 | 4,165,000 | 5,450 |
| 2005-01-11 | 552 | 558 | 552 | 554 | 3,695,000 | 5,540 |
| 2005-01-07 | 556 | 556 | 550 | 552 | 3,645,000 | 5,520 |
| 2005-01-06 | 550 | 559 | 549 | 555 | 6,861,000 | 5,550 |
| 2005-01-05 | 549 | 558 | 547 | 552 | 5,558,000 | 5,520 |
| 2005-01-04 | 563 | 565 | 559 | 559 | 2,387,000 | 5,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
