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
2007-12-284374394334341,854,0004,340
2007-12-274514524464491,811,0004,490
2007-12-264444534434532,281,0004,530
2007-12-254404444364412,793,0004,410
2007-12-214254374254344,945,0004,340
2007-12-204344384234273,458,0004,270
2007-12-194424444294324,881,0004,320
2007-12-184424484404455,088,0004,450
2007-12-174604604464473,031,0004,470
2007-12-144714794644696,342,0004,690
2007-12-134944944764762,668,0004,760
2007-12-124834964814942,812,0004,940
2007-12-114904994894973,823,0004,970
2007-12-104874904814862,202,0004,860
2007-12-074824934794874,284,0004,870
2007-12-064714824694814,662,0004,810
2007-12-054554654514602,689,0004,600
2007-12-044764794594602,820,0004,600
2007-12-034904914694743,469,0004,740
2007-11-304614794614774,215,0004,770
2007-11-294604644564643,438,0004,640
2007-11-284584584434483,327,0004,480
2007-11-274444624404574,798,0004,570
2007-11-264394674394598,451,0004,590
2007-11-224264424244348,087,0004,340
2007-11-214384424224289,006,0004,280
2007-11-204274414164398,628,0004,390
2007-11-194424484334368,127,0004,360
2007-11-164544544374416,344,0004,410
2007-11-154624734574666,339,0004,660
2007-11-144704764644725,313,0004,720
2007-11-134534664494649,382,0004,640
2007-11-1246146144144811,132,0004,480
2007-11-094924984804817,394,0004,810
2007-11-085065124885007,421,0005,000
2007-11-075255285135163,732,0005,160
2007-11-065135305135265,033,0005,260
2007-11-055265335155163,755,0005,160
2007-11-025355445335354,381,0005,350
2007-11-015485605445553,436,0005,550
2007-10-315455505385503,206,0005,500
2007-10-305495505315456,036,0005,450
2007-10-295485545355486,367,0005,480
2007-10-265275395255386,882,0005,380
2007-10-255285305105216,721,0005,210
2007-10-245395445255275,295,0005,270
2007-10-235435435355394,757,0005,390
2007-10-225385495325454,762,0005,450
2007-10-195725725565583,602,0005,580
2007-10-185685795665763,427,0005,760
2007-10-175765775545604,837,0005,600
2007-10-165935945785793,356,0005,790
2007-10-156026095935954,615,0005,950
2007-10-125985995935984,665,0005,980
2007-10-115886005876004,513,0006,000
2007-10-105935935865872,985,0005,870
2007-10-095755905745896,083,0005,890
2007-10-055665695625691,940,0005,690
2007-10-045625715585653,412,0005,650
2007-10-035515665515626,896,0005,620
2007-10-025675685585603,446,0005,600
2007-10-015605685565613,429,0005,610
2007-09-285665665575623,737,0005,620
2007-09-275475615445585,201,0005,580
2007-09-265345425315392,890,0005,390
2007-09-255155365115315,283,0005,310
2007-09-215245295155173,684,0005,170
2007-09-205365365205243,613,0005,240
2007-09-195145265145263,987,0005,260
2007-09-185245244975027,120,0005,020
2007-09-145315385265326,282,0005,320
2007-09-135205325185293,313,0005,290
2007-09-125305345135193,390,0005,190
2007-09-115275325125294,382,0005,290
2007-09-105295365245265,553,0005,260
2007-09-075555555465494,216,0005,490
2007-09-065595605465557,757,0005,550
2007-09-0557558456356410,580,0005,640
2007-09-0457257756757210,205,0005,720
2007-09-0354857054257013,709,0005,700
2007-08-3151855251655014,538,0005,500
2007-08-305205205085083,078,0005,080
2007-08-295125165085133,217,0005,130
2007-08-285225345215283,116,0005,280
2007-08-275315355245262,075,0005,260
2007-08-245335335265272,582,0005,270
2007-08-235305365265344,398,0005,340
2007-08-225115175095143,684,0005,140
2007-08-215175315125213,911,0005,210
2007-08-205125255085105,911,0005,100
2007-08-175325374985029,040,0005,020
2007-08-165515535325417,125,0005,410
2007-08-155625655545544,851,0005,540
2007-08-145635675565635,217,0005,630
2007-08-135695755615636,146,0005,630
2007-08-1057857955456811,900,0005,680
2007-08-0958160157859012,097,0005,900
2007-08-085805855755776,443,0005,770
2007-08-075935955765795,871,0005,790
2007-08-0658658957458111,567,0005,810
2007-08-0360460657758821,286,0005,880
2007-08-026306326096249,758,0006,240
2007-08-0165365663063210,405,0006,320
2007-07-316686706606614,361,0006,610
2007-07-306636726526706,533,0006,700
2007-07-276706766606648,148,0006,640
2007-07-266846896806834,892,0006,830
2007-07-256746956716907,908,0006,900
2007-07-246826856676786,222,0006,780
2007-07-236816846736805,187,0006,800
2007-07-206856976826918,584,0006,910
2007-07-196876876806842,582,0006,840
2007-07-186866956806815,616,0006,810
2007-07-176786846776832,980,0006,830
2007-07-136866866756774,367,0006,770
2007-07-126796816706724,399,0006,720
2007-07-116806806736763,750,0006,760
2007-07-106896956846857,094,0006,850
2007-07-096796836746804,187,0006,800
2007-07-066756856726787,035,0006,780
2007-07-056736786696704,415,0006,700
2007-07-046746786716744,007,0006,740
2007-07-036786786666694,866,0006,690
2007-07-026826826686746,337,0006,740
2007-06-296816826746815,144,0006,810
2007-06-286796826746782,804,0006,780
2007-06-276846896786783,235,0006,780
2007-06-266876916826843,503,0006,840
2007-06-256926966866884,224,0006,880
2007-06-226966996876984,264,0006,980
2007-06-216917056917015,290,0007,010
2007-06-207007066987004,883,0007,000
2007-06-196957036946977,255,0006,970
2007-06-186876946856895,715,0006,890
2007-06-156726846726824,268,0006,820
2007-06-146676776666714,460,0006,710
2007-06-136646656596643,964,0006,640
2007-06-126836846686698,221,0006,690
2007-06-116936936856852,258,0006,850
2007-06-086836866766847,152,0006,840
2007-06-076846976826904,861,0006,900
2007-06-066807036806949,179,0006,940
2007-06-056756786726762,716,0006,760
2007-06-046776816726765,129,0006,760
2007-06-016746756646716,485,0006,710
2007-05-316746796696734,295,0006,730
2007-05-306766806656724,552,0006,720
2007-05-296736786716754,507,0006,750
2007-05-286766836746804,056,0006,800
2007-05-256766816716754,302,0006,750
2007-05-246796866766813,387,0006,810
2007-05-236836886786836,208,0006,830
2007-05-226696846666836,939,0006,830
2007-05-216636706546655,399,0006,650
2007-05-186756776576669,495,0006,660
2007-05-176686796686737,434,0006,730
2007-05-166706716546637,558,0006,630
2007-05-1569169567067012,874,0006,700
2007-05-1470971468469021,215,0006,900
2007-05-117437467347396,148,0007,390
2007-05-107607617507526,128,0007,520
2007-05-097547637517585,872,0007,580
2007-05-087497637467549,007,0007,540
2007-05-077507507457494,593,0007,490
2007-05-027437437287386,856,0007,380
2007-05-0175575673774411,834,0007,440
2007-04-2773674473173614,457,0007,360
2007-04-2672173671472717,222,0007,270
2007-04-257017016886935,357,0006,930
2007-04-247047076967013,252,0007,010
2007-04-237167187037043,614,0007,040
2007-04-207147187087112,974,0007,110
2007-04-197197197027115,895,0007,110
2007-04-187337357167228,990,0007,220
2007-04-1772473372272910,507,0007,290
2007-04-167097237087165,084,0007,160
2007-04-137197207027054,982,0007,050
2007-04-127147197127145,565,0007,140
2007-04-117197197097155,178,0007,150
2007-04-107147227127144,625,0007,140
2007-04-097247277157175,022,0007,170
2007-04-067137197117183,195,0007,180
2007-04-057137157077124,862,0007,120
2007-04-0470472069871810,031,0007,180
2007-04-0369970068769610,414,0006,960
2007-04-027227256977005,693,0007,000
2007-03-307277297167204,416,0007,200
2007-03-297157257107155,808,0007,150
2007-03-287237257157214,800,0007,210
2007-03-277307367227265,268,0007,260
2007-03-267347397297356,407,0007,350
2007-03-2374374572472710,363,0007,270
2007-03-2274275073674519,394,0007,450
2007-03-207037066987026,222,0007,020
2007-03-196886996866987,508,0006,980
2007-03-167047076886939,174,0006,930
2007-03-1571072269971311,657,0007,130
2007-03-1470171069970512,016,0007,050
2007-03-137427437277307,942,0007,300
2007-03-127527547437504,172,0007,500
2007-03-097557567437489,620,0007,480
2007-03-087377567337553,963,0007,550
2007-03-077567607367397,651,0007,390
2007-03-067287507287445,401,0007,440
2007-03-057517597207258,543,0007,250
2007-03-027687707567626,994,0007,620
2007-03-017857957617758,238,0007,750
2007-02-2877079376378511,997,0007,850
2007-02-2783884981882012,138,0008,200
2007-02-2680683680583013,283,0008,300
2007-02-238028097948056,839,0008,050
2007-02-228038087947986,228,0007,980
2007-02-217968027907945,370,0007,940
2007-02-207998057937993,472,0007,990
2007-02-198008077988052,926,0008,050
2007-02-168018047948015,290,0008,010
2007-02-158178178068095,425,0008,090
2007-02-148168178058107,636,0008,100
2007-02-1380181579880515,718,0008,050
2007-02-097647777607739,654,0007,730
2007-02-087777797567679,078,0007,670
2007-02-0777078676678010,420,0007,800
2007-02-0678378977277911,892,0007,790
2007-02-058098107887929,107,0007,920
2007-02-028178178068124,868,0008,120
2007-02-018148238058165,748,0008,160
2007-01-318328328158187,204,0008,180
2007-01-308468478288336,959,0008,330
2007-01-298348468278437,809,0008,430
2007-01-268258368188338,503,0008,330
2007-01-2583584282883013,810,0008,300
2007-01-248278288178196,962,0008,190
2007-01-2381882781181711,891,0008,170
2007-01-2282583081181425,474,0008,140
2007-01-1977779677679212,737,0007,920
2007-01-187697787687715,505,0007,710
2007-01-177697757617735,681,0007,730
2007-01-167777787707745,851,0007,740
2007-01-157737837707766,240,0007,760
2007-01-127707757677716,604,0007,710
2007-01-117677757587626,281,0007,620
2007-01-1077477576076710,126,0007,670
2007-01-0975978475778017,548,0007,800
2007-01-057547627407439,542,0007,430
2007-01-047527527407473,786,0007,470

分割・併合履歴 : [2016-09-28]1株→0.1株