5801 古河電気工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 437 | 439 | 433 | 434 | 1,854,000 | 4,340 |
| 2007-12-27 | 451 | 452 | 446 | 449 | 1,811,000 | 4,490 |
| 2007-12-26 | 444 | 453 | 443 | 453 | 2,281,000 | 4,530 |
| 2007-12-25 | 440 | 444 | 436 | 441 | 2,793,000 | 4,410 |
| 2007-12-21 | 425 | 437 | 425 | 434 | 4,945,000 | 4,340 |
| 2007-12-20 | 434 | 438 | 423 | 427 | 3,458,000 | 4,270 |
| 2007-12-19 | 442 | 444 | 429 | 432 | 4,881,000 | 4,320 |
| 2007-12-18 | 442 | 448 | 440 | 445 | 5,088,000 | 4,450 |
| 2007-12-17 | 460 | 460 | 446 | 447 | 3,031,000 | 4,470 |
| 2007-12-14 | 471 | 479 | 464 | 469 | 6,342,000 | 4,690 |
| 2007-12-13 | 494 | 494 | 476 | 476 | 2,668,000 | 4,760 |
| 2007-12-12 | 483 | 496 | 481 | 494 | 2,812,000 | 4,940 |
| 2007-12-11 | 490 | 499 | 489 | 497 | 3,823,000 | 4,970 |
| 2007-12-10 | 487 | 490 | 481 | 486 | 2,202,000 | 4,860 |
| 2007-12-07 | 482 | 493 | 479 | 487 | 4,284,000 | 4,870 |
| 2007-12-06 | 471 | 482 | 469 | 481 | 4,662,000 | 4,810 |
| 2007-12-05 | 455 | 465 | 451 | 460 | 2,689,000 | 4,600 |
| 2007-12-04 | 476 | 479 | 459 | 460 | 2,820,000 | 4,600 |
| 2007-12-03 | 490 | 491 | 469 | 474 | 3,469,000 | 4,740 |
| 2007-11-30 | 461 | 479 | 461 | 477 | 4,215,000 | 4,770 |
| 2007-11-29 | 460 | 464 | 456 | 464 | 3,438,000 | 4,640 |
| 2007-11-28 | 458 | 458 | 443 | 448 | 3,327,000 | 4,480 |
| 2007-11-27 | 444 | 462 | 440 | 457 | 4,798,000 | 4,570 |
| 2007-11-26 | 439 | 467 | 439 | 459 | 8,451,000 | 4,590 |
| 2007-11-22 | 426 | 442 | 424 | 434 | 8,087,000 | 4,340 |
| 2007-11-21 | 438 | 442 | 422 | 428 | 9,006,000 | 4,280 |
| 2007-11-20 | 427 | 441 | 416 | 439 | 8,628,000 | 4,390 |
| 2007-11-19 | 442 | 448 | 433 | 436 | 8,127,000 | 4,360 |
| 2007-11-16 | 454 | 454 | 437 | 441 | 6,344,000 | 4,410 |
| 2007-11-15 | 462 | 473 | 457 | 466 | 6,339,000 | 4,660 |
| 2007-11-14 | 470 | 476 | 464 | 472 | 5,313,000 | 4,720 |
| 2007-11-13 | 453 | 466 | 449 | 464 | 9,382,000 | 4,640 |
| 2007-11-12 | 461 | 461 | 441 | 448 | 11,132,000 | 4,480 |
| 2007-11-09 | 492 | 498 | 480 | 481 | 7,394,000 | 4,810 |
| 2007-11-08 | 506 | 512 | 488 | 500 | 7,421,000 | 5,000 |
| 2007-11-07 | 525 | 528 | 513 | 516 | 3,732,000 | 5,160 |
| 2007-11-06 | 513 | 530 | 513 | 526 | 5,033,000 | 5,260 |
| 2007-11-05 | 526 | 533 | 515 | 516 | 3,755,000 | 5,160 |
| 2007-11-02 | 535 | 544 | 533 | 535 | 4,381,000 | 5,350 |
| 2007-11-01 | 548 | 560 | 544 | 555 | 3,436,000 | 5,550 |
| 2007-10-31 | 545 | 550 | 538 | 550 | 3,206,000 | 5,500 |
| 2007-10-30 | 549 | 550 | 531 | 545 | 6,036,000 | 5,450 |
| 2007-10-29 | 548 | 554 | 535 | 548 | 6,367,000 | 5,480 |
| 2007-10-26 | 527 | 539 | 525 | 538 | 6,882,000 | 5,380 |
| 2007-10-25 | 528 | 530 | 510 | 521 | 6,721,000 | 5,210 |
| 2007-10-24 | 539 | 544 | 525 | 527 | 5,295,000 | 5,270 |
| 2007-10-23 | 543 | 543 | 535 | 539 | 4,757,000 | 5,390 |
| 2007-10-22 | 538 | 549 | 532 | 545 | 4,762,000 | 5,450 |
| 2007-10-19 | 572 | 572 | 556 | 558 | 3,602,000 | 5,580 |
| 2007-10-18 | 568 | 579 | 566 | 576 | 3,427,000 | 5,760 |
| 2007-10-17 | 576 | 577 | 554 | 560 | 4,837,000 | 5,600 |
| 2007-10-16 | 593 | 594 | 578 | 579 | 3,356,000 | 5,790 |
| 2007-10-15 | 602 | 609 | 593 | 595 | 4,615,000 | 5,950 |
| 2007-10-12 | 598 | 599 | 593 | 598 | 4,665,000 | 5,980 |
| 2007-10-11 | 588 | 600 | 587 | 600 | 4,513,000 | 6,000 |
| 2007-10-10 | 593 | 593 | 586 | 587 | 2,985,000 | 5,870 |
| 2007-10-09 | 575 | 590 | 574 | 589 | 6,083,000 | 5,890 |
| 2007-10-05 | 566 | 569 | 562 | 569 | 1,940,000 | 5,690 |
| 2007-10-04 | 562 | 571 | 558 | 565 | 3,412,000 | 5,650 |
| 2007-10-03 | 551 | 566 | 551 | 562 | 6,896,000 | 5,620 |
| 2007-10-02 | 567 | 568 | 558 | 560 | 3,446,000 | 5,600 |
| 2007-10-01 | 560 | 568 | 556 | 561 | 3,429,000 | 5,610 |
| 2007-09-28 | 566 | 566 | 557 | 562 | 3,737,000 | 5,620 |
| 2007-09-27 | 547 | 561 | 544 | 558 | 5,201,000 | 5,580 |
| 2007-09-26 | 534 | 542 | 531 | 539 | 2,890,000 | 5,390 |
| 2007-09-25 | 515 | 536 | 511 | 531 | 5,283,000 | 5,310 |
| 2007-09-21 | 524 | 529 | 515 | 517 | 3,684,000 | 5,170 |
| 2007-09-20 | 536 | 536 | 520 | 524 | 3,613,000 | 5,240 |
| 2007-09-19 | 514 | 526 | 514 | 526 | 3,987,000 | 5,260 |
| 2007-09-18 | 524 | 524 | 497 | 502 | 7,120,000 | 5,020 |
| 2007-09-14 | 531 | 538 | 526 | 532 | 6,282,000 | 5,320 |
| 2007-09-13 | 520 | 532 | 518 | 529 | 3,313,000 | 5,290 |
| 2007-09-12 | 530 | 534 | 513 | 519 | 3,390,000 | 5,190 |
| 2007-09-11 | 527 | 532 | 512 | 529 | 4,382,000 | 5,290 |
| 2007-09-10 | 529 | 536 | 524 | 526 | 5,553,000 | 5,260 |
| 2007-09-07 | 555 | 555 | 546 | 549 | 4,216,000 | 5,490 |
| 2007-09-06 | 559 | 560 | 546 | 555 | 7,757,000 | 5,550 |
| 2007-09-05 | 575 | 584 | 563 | 564 | 10,580,000 | 5,640 |
| 2007-09-04 | 572 | 577 | 567 | 572 | 10,205,000 | 5,720 |
| 2007-09-03 | 548 | 570 | 542 | 570 | 13,709,000 | 5,700 |
| 2007-08-31 | 518 | 552 | 516 | 550 | 14,538,000 | 5,500 |
| 2007-08-30 | 520 | 520 | 508 | 508 | 3,078,000 | 5,080 |
| 2007-08-29 | 512 | 516 | 508 | 513 | 3,217,000 | 5,130 |
| 2007-08-28 | 522 | 534 | 521 | 528 | 3,116,000 | 5,280 |
| 2007-08-27 | 531 | 535 | 524 | 526 | 2,075,000 | 5,260 |
| 2007-08-24 | 533 | 533 | 526 | 527 | 2,582,000 | 5,270 |
| 2007-08-23 | 530 | 536 | 526 | 534 | 4,398,000 | 5,340 |
| 2007-08-22 | 511 | 517 | 509 | 514 | 3,684,000 | 5,140 |
| 2007-08-21 | 517 | 531 | 512 | 521 | 3,911,000 | 5,210 |
| 2007-08-20 | 512 | 525 | 508 | 510 | 5,911,000 | 5,100 |
| 2007-08-17 | 532 | 537 | 498 | 502 | 9,040,000 | 5,020 |
| 2007-08-16 | 551 | 553 | 532 | 541 | 7,125,000 | 5,410 |
| 2007-08-15 | 562 | 565 | 554 | 554 | 4,851,000 | 5,540 |
| 2007-08-14 | 563 | 567 | 556 | 563 | 5,217,000 | 5,630 |
| 2007-08-13 | 569 | 575 | 561 | 563 | 6,146,000 | 5,630 |
| 2007-08-10 | 578 | 579 | 554 | 568 | 11,900,000 | 5,680 |
| 2007-08-09 | 581 | 601 | 578 | 590 | 12,097,000 | 5,900 |
| 2007-08-08 | 580 | 585 | 575 | 577 | 6,443,000 | 5,770 |
| 2007-08-07 | 593 | 595 | 576 | 579 | 5,871,000 | 5,790 |
| 2007-08-06 | 586 | 589 | 574 | 581 | 11,567,000 | 5,810 |
| 2007-08-03 | 604 | 606 | 577 | 588 | 21,286,000 | 5,880 |
| 2007-08-02 | 630 | 632 | 609 | 624 | 9,758,000 | 6,240 |
| 2007-08-01 | 653 | 656 | 630 | 632 | 10,405,000 | 6,320 |
| 2007-07-31 | 668 | 670 | 660 | 661 | 4,361,000 | 6,610 |
| 2007-07-30 | 663 | 672 | 652 | 670 | 6,533,000 | 6,700 |
| 2007-07-27 | 670 | 676 | 660 | 664 | 8,148,000 | 6,640 |
| 2007-07-26 | 684 | 689 | 680 | 683 | 4,892,000 | 6,830 |
| 2007-07-25 | 674 | 695 | 671 | 690 | 7,908,000 | 6,900 |
| 2007-07-24 | 682 | 685 | 667 | 678 | 6,222,000 | 6,780 |
| 2007-07-23 | 681 | 684 | 673 | 680 | 5,187,000 | 6,800 |
| 2007-07-20 | 685 | 697 | 682 | 691 | 8,584,000 | 6,910 |
| 2007-07-19 | 687 | 687 | 680 | 684 | 2,582,000 | 6,840 |
| 2007-07-18 | 686 | 695 | 680 | 681 | 5,616,000 | 6,810 |
| 2007-07-17 | 678 | 684 | 677 | 683 | 2,980,000 | 6,830 |
| 2007-07-13 | 686 | 686 | 675 | 677 | 4,367,000 | 6,770 |
| 2007-07-12 | 679 | 681 | 670 | 672 | 4,399,000 | 6,720 |
| 2007-07-11 | 680 | 680 | 673 | 676 | 3,750,000 | 6,760 |
| 2007-07-10 | 689 | 695 | 684 | 685 | 7,094,000 | 6,850 |
| 2007-07-09 | 679 | 683 | 674 | 680 | 4,187,000 | 6,800 |
| 2007-07-06 | 675 | 685 | 672 | 678 | 7,035,000 | 6,780 |
| 2007-07-05 | 673 | 678 | 669 | 670 | 4,415,000 | 6,700 |
| 2007-07-04 | 674 | 678 | 671 | 674 | 4,007,000 | 6,740 |
| 2007-07-03 | 678 | 678 | 666 | 669 | 4,866,000 | 6,690 |
| 2007-07-02 | 682 | 682 | 668 | 674 | 6,337,000 | 6,740 |
| 2007-06-29 | 681 | 682 | 674 | 681 | 5,144,000 | 6,810 |
| 2007-06-28 | 679 | 682 | 674 | 678 | 2,804,000 | 6,780 |
| 2007-06-27 | 684 | 689 | 678 | 678 | 3,235,000 | 6,780 |
| 2007-06-26 | 687 | 691 | 682 | 684 | 3,503,000 | 6,840 |
| 2007-06-25 | 692 | 696 | 686 | 688 | 4,224,000 | 6,880 |
| 2007-06-22 | 696 | 699 | 687 | 698 | 4,264,000 | 6,980 |
| 2007-06-21 | 691 | 705 | 691 | 701 | 5,290,000 | 7,010 |
| 2007-06-20 | 700 | 706 | 698 | 700 | 4,883,000 | 7,000 |
| 2007-06-19 | 695 | 703 | 694 | 697 | 7,255,000 | 6,970 |
| 2007-06-18 | 687 | 694 | 685 | 689 | 5,715,000 | 6,890 |
| 2007-06-15 | 672 | 684 | 672 | 682 | 4,268,000 | 6,820 |
| 2007-06-14 | 667 | 677 | 666 | 671 | 4,460,000 | 6,710 |
| 2007-06-13 | 664 | 665 | 659 | 664 | 3,964,000 | 6,640 |
| 2007-06-12 | 683 | 684 | 668 | 669 | 8,221,000 | 6,690 |
| 2007-06-11 | 693 | 693 | 685 | 685 | 2,258,000 | 6,850 |
| 2007-06-08 | 683 | 686 | 676 | 684 | 7,152,000 | 6,840 |
| 2007-06-07 | 684 | 697 | 682 | 690 | 4,861,000 | 6,900 |
| 2007-06-06 | 680 | 703 | 680 | 694 | 9,179,000 | 6,940 |
| 2007-06-05 | 675 | 678 | 672 | 676 | 2,716,000 | 6,760 |
| 2007-06-04 | 677 | 681 | 672 | 676 | 5,129,000 | 6,760 |
| 2007-06-01 | 674 | 675 | 664 | 671 | 6,485,000 | 6,710 |
| 2007-05-31 | 674 | 679 | 669 | 673 | 4,295,000 | 6,730 |
| 2007-05-30 | 676 | 680 | 665 | 672 | 4,552,000 | 6,720 |
| 2007-05-29 | 673 | 678 | 671 | 675 | 4,507,000 | 6,750 |
| 2007-05-28 | 676 | 683 | 674 | 680 | 4,056,000 | 6,800 |
| 2007-05-25 | 676 | 681 | 671 | 675 | 4,302,000 | 6,750 |
| 2007-05-24 | 679 | 686 | 676 | 681 | 3,387,000 | 6,810 |
| 2007-05-23 | 683 | 688 | 678 | 683 | 6,208,000 | 6,830 |
| 2007-05-22 | 669 | 684 | 666 | 683 | 6,939,000 | 6,830 |
| 2007-05-21 | 663 | 670 | 654 | 665 | 5,399,000 | 6,650 |
| 2007-05-18 | 675 | 677 | 657 | 666 | 9,495,000 | 6,660 |
| 2007-05-17 | 668 | 679 | 668 | 673 | 7,434,000 | 6,730 |
| 2007-05-16 | 670 | 671 | 654 | 663 | 7,558,000 | 6,630 |
| 2007-05-15 | 691 | 695 | 670 | 670 | 12,874,000 | 6,700 |
| 2007-05-14 | 709 | 714 | 684 | 690 | 21,215,000 | 6,900 |
| 2007-05-11 | 743 | 746 | 734 | 739 | 6,148,000 | 7,390 |
| 2007-05-10 | 760 | 761 | 750 | 752 | 6,128,000 | 7,520 |
| 2007-05-09 | 754 | 763 | 751 | 758 | 5,872,000 | 7,580 |
| 2007-05-08 | 749 | 763 | 746 | 754 | 9,007,000 | 7,540 |
| 2007-05-07 | 750 | 750 | 745 | 749 | 4,593,000 | 7,490 |
| 2007-05-02 | 743 | 743 | 728 | 738 | 6,856,000 | 7,380 |
| 2007-05-01 | 755 | 756 | 737 | 744 | 11,834,000 | 7,440 |
| 2007-04-27 | 736 | 744 | 731 | 736 | 14,457,000 | 7,360 |
| 2007-04-26 | 721 | 736 | 714 | 727 | 17,222,000 | 7,270 |
| 2007-04-25 | 701 | 701 | 688 | 693 | 5,357,000 | 6,930 |
| 2007-04-24 | 704 | 707 | 696 | 701 | 3,252,000 | 7,010 |
| 2007-04-23 | 716 | 718 | 703 | 704 | 3,614,000 | 7,040 |
| 2007-04-20 | 714 | 718 | 708 | 711 | 2,974,000 | 7,110 |
| 2007-04-19 | 719 | 719 | 702 | 711 | 5,895,000 | 7,110 |
| 2007-04-18 | 733 | 735 | 716 | 722 | 8,990,000 | 7,220 |
| 2007-04-17 | 724 | 733 | 722 | 729 | 10,507,000 | 7,290 |
| 2007-04-16 | 709 | 723 | 708 | 716 | 5,084,000 | 7,160 |
| 2007-04-13 | 719 | 720 | 702 | 705 | 4,982,000 | 7,050 |
| 2007-04-12 | 714 | 719 | 712 | 714 | 5,565,000 | 7,140 |
| 2007-04-11 | 719 | 719 | 709 | 715 | 5,178,000 | 7,150 |
| 2007-04-10 | 714 | 722 | 712 | 714 | 4,625,000 | 7,140 |
| 2007-04-09 | 724 | 727 | 715 | 717 | 5,022,000 | 7,170 |
| 2007-04-06 | 713 | 719 | 711 | 718 | 3,195,000 | 7,180 |
| 2007-04-05 | 713 | 715 | 707 | 712 | 4,862,000 | 7,120 |
| 2007-04-04 | 704 | 720 | 698 | 718 | 10,031,000 | 7,180 |
| 2007-04-03 | 699 | 700 | 687 | 696 | 10,414,000 | 6,960 |
| 2007-04-02 | 722 | 725 | 697 | 700 | 5,693,000 | 7,000 |
| 2007-03-30 | 727 | 729 | 716 | 720 | 4,416,000 | 7,200 |
| 2007-03-29 | 715 | 725 | 710 | 715 | 5,808,000 | 7,150 |
| 2007-03-28 | 723 | 725 | 715 | 721 | 4,800,000 | 7,210 |
| 2007-03-27 | 730 | 736 | 722 | 726 | 5,268,000 | 7,260 |
| 2007-03-26 | 734 | 739 | 729 | 735 | 6,407,000 | 7,350 |
| 2007-03-23 | 743 | 745 | 724 | 727 | 10,363,000 | 7,270 |
| 2007-03-22 | 742 | 750 | 736 | 745 | 19,394,000 | 7,450 |
| 2007-03-20 | 703 | 706 | 698 | 702 | 6,222,000 | 7,020 |
| 2007-03-19 | 688 | 699 | 686 | 698 | 7,508,000 | 6,980 |
| 2007-03-16 | 704 | 707 | 688 | 693 | 9,174,000 | 6,930 |
| 2007-03-15 | 710 | 722 | 699 | 713 | 11,657,000 | 7,130 |
| 2007-03-14 | 701 | 710 | 699 | 705 | 12,016,000 | 7,050 |
| 2007-03-13 | 742 | 743 | 727 | 730 | 7,942,000 | 7,300 |
| 2007-03-12 | 752 | 754 | 743 | 750 | 4,172,000 | 7,500 |
| 2007-03-09 | 755 | 756 | 743 | 748 | 9,620,000 | 7,480 |
| 2007-03-08 | 737 | 756 | 733 | 755 | 3,963,000 | 7,550 |
| 2007-03-07 | 756 | 760 | 736 | 739 | 7,651,000 | 7,390 |
| 2007-03-06 | 728 | 750 | 728 | 744 | 5,401,000 | 7,440 |
| 2007-03-05 | 751 | 759 | 720 | 725 | 8,543,000 | 7,250 |
| 2007-03-02 | 768 | 770 | 756 | 762 | 6,994,000 | 7,620 |
| 2007-03-01 | 785 | 795 | 761 | 775 | 8,238,000 | 7,750 |
| 2007-02-28 | 770 | 793 | 763 | 785 | 11,997,000 | 7,850 |
| 2007-02-27 | 838 | 849 | 818 | 820 | 12,138,000 | 8,200 |
| 2007-02-26 | 806 | 836 | 805 | 830 | 13,283,000 | 8,300 |
| 2007-02-23 | 802 | 809 | 794 | 805 | 6,839,000 | 8,050 |
| 2007-02-22 | 803 | 808 | 794 | 798 | 6,228,000 | 7,980 |
| 2007-02-21 | 796 | 802 | 790 | 794 | 5,370,000 | 7,940 |
| 2007-02-20 | 799 | 805 | 793 | 799 | 3,472,000 | 7,990 |
| 2007-02-19 | 800 | 807 | 798 | 805 | 2,926,000 | 8,050 |
| 2007-02-16 | 801 | 804 | 794 | 801 | 5,290,000 | 8,010 |
| 2007-02-15 | 817 | 817 | 806 | 809 | 5,425,000 | 8,090 |
| 2007-02-14 | 816 | 817 | 805 | 810 | 7,636,000 | 8,100 |
| 2007-02-13 | 801 | 815 | 798 | 805 | 15,718,000 | 8,050 |
| 2007-02-09 | 764 | 777 | 760 | 773 | 9,654,000 | 7,730 |
| 2007-02-08 | 777 | 779 | 756 | 767 | 9,078,000 | 7,670 |
| 2007-02-07 | 770 | 786 | 766 | 780 | 10,420,000 | 7,800 |
| 2007-02-06 | 783 | 789 | 772 | 779 | 11,892,000 | 7,790 |
| 2007-02-05 | 809 | 810 | 788 | 792 | 9,107,000 | 7,920 |
| 2007-02-02 | 817 | 817 | 806 | 812 | 4,868,000 | 8,120 |
| 2007-02-01 | 814 | 823 | 805 | 816 | 5,748,000 | 8,160 |
| 2007-01-31 | 832 | 832 | 815 | 818 | 7,204,000 | 8,180 |
| 2007-01-30 | 846 | 847 | 828 | 833 | 6,959,000 | 8,330 |
| 2007-01-29 | 834 | 846 | 827 | 843 | 7,809,000 | 8,430 |
| 2007-01-26 | 825 | 836 | 818 | 833 | 8,503,000 | 8,330 |
| 2007-01-25 | 835 | 842 | 828 | 830 | 13,810,000 | 8,300 |
| 2007-01-24 | 827 | 828 | 817 | 819 | 6,962,000 | 8,190 |
| 2007-01-23 | 818 | 827 | 811 | 817 | 11,891,000 | 8,170 |
| 2007-01-22 | 825 | 830 | 811 | 814 | 25,474,000 | 8,140 |
| 2007-01-19 | 777 | 796 | 776 | 792 | 12,737,000 | 7,920 |
| 2007-01-18 | 769 | 778 | 768 | 771 | 5,505,000 | 7,710 |
| 2007-01-17 | 769 | 775 | 761 | 773 | 5,681,000 | 7,730 |
| 2007-01-16 | 777 | 778 | 770 | 774 | 5,851,000 | 7,740 |
| 2007-01-15 | 773 | 783 | 770 | 776 | 6,240,000 | 7,760 |
| 2007-01-12 | 770 | 775 | 767 | 771 | 6,604,000 | 7,710 |
| 2007-01-11 | 767 | 775 | 758 | 762 | 6,281,000 | 7,620 |
| 2007-01-10 | 774 | 775 | 760 | 767 | 10,126,000 | 7,670 |
| 2007-01-09 | 759 | 784 | 757 | 780 | 17,548,000 | 7,800 |
| 2007-01-05 | 754 | 762 | 740 | 743 | 9,542,000 | 7,430 |
| 2007-01-04 | 752 | 752 | 740 | 747 | 3,786,000 | 7,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
