5801 古河電気工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 430 | 432 | 425 | 429 | 1,465,000 | 4,290 |
| 2008-12-29 | 430 | 435 | 423 | 430 | 2,987,000 | 4,300 |
| 2008-12-26 | 426 | 433 | 418 | 430 | 5,280,000 | 4,300 |
| 2008-12-25 | 407 | 428 | 405 | 423 | 6,385,000 | 4,230 |
| 2008-12-24 | 405 | 408 | 396 | 403 | 5,173,000 | 4,030 |
| 2008-12-22 | 408 | 420 | 406 | 413 | 5,312,000 | 4,130 |
| 2008-12-19 | 414 | 427 | 402 | 406 | 7,161,000 | 4,060 |
| 2008-12-18 | 413 | 435 | 408 | 421 | 11,421,000 | 4,210 |
| 2008-12-17 | 448 | 448 | 399 | 408 | 15,979,000 | 4,080 |
| 2008-12-16 | 453 | 458 | 427 | 433 | 11,432,000 | 4,330 |
| 2008-12-15 | 446 | 464 | 446 | 461 | 9,954,000 | 4,610 |
| 2008-12-12 | 444 | 451 | 408 | 421 | 17,126,000 | 4,210 |
| 2008-12-11 | 438 | 469 | 433 | 464 | 17,606,000 | 4,640 |
| 2008-12-10 | 403 | 454 | 402 | 448 | 19,420,000 | 4,480 |
| 2008-12-09 | 394 | 412 | 393 | 406 | 16,367,000 | 4,060 |
| 2008-12-08 | 349 | 388 | 343 | 384 | 12,905,000 | 3,840 |
| 2008-12-05 | 331 | 341 | 322 | 331 | 5,658,000 | 3,310 |
| 2008-12-04 | 349 | 354 | 328 | 331 | 5,666,000 | 3,310 |
| 2008-12-03 | 356 | 358 | 345 | 349 | 3,962,000 | 3,490 |
| 2008-12-02 | 350 | 358 | 347 | 349 | 5,879,000 | 3,490 |
| 2008-12-01 | 371 | 378 | 367 | 372 | 5,012,000 | 3,720 |
| 2008-11-28 | 357 | 374 | 355 | 366 | 6,844,000 | 3,660 |
| 2008-11-27 | 365 | 369 | 349 | 352 | 6,684,000 | 3,520 |
| 2008-11-26 | 345 | 361 | 343 | 355 | 8,247,000 | 3,550 |
| 2008-11-25 | 346 | 351 | 337 | 348 | 7,469,000 | 3,480 |
| 2008-11-21 | 295 | 331 | 293 | 326 | 8,370,000 | 3,260 |
| 2008-11-20 | 330 | 331 | 311 | 315 | 8,645,000 | 3,150 |
| 2008-11-19 | 355 | 361 | 338 | 350 | 11,798,000 | 3,500 |
| 2008-11-18 | 339 | 353 | 333 | 345 | 12,384,000 | 3,450 |
| 2008-11-17 | 317 | 348 | 314 | 337 | 9,550,000 | 3,370 |
| 2008-11-14 | 320 | 326 | 311 | 313 | 6,056,000 | 3,130 |
| 2008-11-13 | 324 | 327 | 301 | 304 | 10,988,000 | 3,040 |
| 2008-11-12 | 331 | 343 | 326 | 342 | 8,416,000 | 3,420 |
| 2008-11-11 | 342 | 354 | 339 | 340 | 15,286,000 | 3,400 |
| 2008-11-10 | 326 | 330 | 320 | 327 | 6,683,000 | 3,270 |
| 2008-11-07 | 302 | 316 | 293 | 306 | 5,972,000 | 3,060 |
| 2008-11-06 | 307 | 320 | 305 | 314 | 7,658,000 | 3,140 |
| 2008-11-05 | 329 | 332 | 321 | 332 | 6,828,000 | 3,320 |
| 2008-11-04 | 320 | 323 | 310 | 315 | 6,987,000 | 3,150 |
| 2008-10-31 | 301 | 307 | 289 | 290 | 7,248,000 | 2,900 |
| 2008-10-30 | 297 | 318 | 287 | 318 | 7,911,000 | 3,180 |
| 2008-10-29 | 296 | 296 | 270 | 290 | 7,778,000 | 2,900 |
| 2008-10-28 | 252 | 270 | 240 | 266 | 8,870,000 | 2,660 |
| 2008-10-27 | 255 | 276 | 243 | 247 | 11,418,000 | 2,470 |
| 2008-10-24 | 285 | 286 | 254 | 255 | 9,063,000 | 2,550 |
| 2008-10-23 | 293 | 296 | 281 | 290 | 9,986,000 | 2,900 |
| 2008-10-22 | 323 | 325 | 306 | 309 | 7,627,000 | 3,090 |
| 2008-10-21 | 325 | 339 | 321 | 336 | 9,247,000 | 3,360 |
| 2008-10-20 | 311 | 322 | 298 | 318 | 8,626,000 | 3,180 |
| 2008-10-17 | 315 | 322 | 301 | 312 | 6,734,000 | 3,120 |
| 2008-10-16 | 321 | 326 | 302 | 305 | 7,518,000 | 3,050 |
| 2008-10-15 | 352 | 364 | 343 | 361 | 6,446,000 | 3,610 |
| 2008-10-14 | 365 | 368 | 354 | 367 | 6,828,000 | 3,670 |
| 2008-10-10 | 286 | 315 | 286 | 305 | 12,421,000 | 3,050 |
| 2008-10-09 | 317 | 344 | 314 | 331 | 7,582,000 | 3,310 |
| 2008-10-08 | 355 | 363 | 311 | 320 | 10,422,000 | 3,200 |
| 2008-10-07 | 351 | 391 | 349 | 370 | 8,867,000 | 3,700 |
| 2008-10-06 | 380 | 386 | 364 | 375 | 7,557,000 | 3,750 |
| 2008-10-03 | 415 | 417 | 392 | 393 | 9,635,000 | 3,930 |
| 2008-10-02 | 454 | 454 | 418 | 422 | 8,347,000 | 4,220 |
| 2008-10-01 | 465 | 468 | 440 | 444 | 9,291,000 | 4,440 |
| 2008-09-30 | 423 | 454 | 419 | 454 | 9,018,000 | 4,540 |
| 2008-09-29 | 466 | 473 | 453 | 453 | 6,672,000 | 4,530 |
| 2008-09-26 | 482 | 487 | 450 | 457 | 14,303,000 | 4,570 |
| 2008-09-25 | 514 | 514 | 487 | 501 | 11,390,000 | 5,010 |
| 2008-09-24 | 498 | 528 | 495 | 520 | 15,300,000 | 5,200 |
| 2008-09-22 | 468 | 474 | 462 | 463 | 4,458,000 | 4,630 |
| 2008-09-19 | 440 | 458 | 437 | 458 | 7,722,000 | 4,580 |
| 2008-09-18 | 427 | 436 | 421 | 435 | 8,649,000 | 4,350 |
| 2008-09-17 | 479 | 479 | 449 | 452 | 5,657,000 | 4,520 |
| 2008-09-16 | 447 | 467 | 444 | 464 | 6,526,000 | 4,640 |
| 2008-09-12 | 480 | 495 | 478 | 486 | 7,622,000 | 4,860 |
| 2008-09-11 | 481 | 486 | 473 | 476 | 6,210,000 | 4,760 |
| 2008-09-10 | 495 | 504 | 490 | 493 | 10,189,000 | 4,930 |
| 2008-09-09 | 530 | 532 | 513 | 515 | 7,150,000 | 5,150 |
| 2008-09-08 | 534 | 542 | 530 | 538 | 6,130,000 | 5,380 |
| 2008-09-05 | 534 | 538 | 512 | 520 | 12,235,000 | 5,200 |
| 2008-09-04 | 552 | 556 | 544 | 554 | 6,732,000 | 5,540 |
| 2008-09-03 | 553 | 558 | 544 | 551 | 6,192,000 | 5,510 |
| 2008-09-02 | 576 | 579 | 542 | 554 | 9,013,000 | 5,540 |
| 2008-09-01 | 558 | 568 | 555 | 556 | 5,229,000 | 5,560 |
| 2008-08-29 | 558 | 569 | 550 | 568 | 9,601,000 | 5,680 |
| 2008-08-28 | 550 | 555 | 537 | 543 | 5,487,000 | 5,430 |
| 2008-08-27 | 545 | 553 | 540 | 545 | 5,744,000 | 5,450 |
| 2008-08-26 | 523 | 545 | 520 | 542 | 9,675,000 | 5,420 |
| 2008-08-25 | 527 | 536 | 523 | 533 | 7,663,000 | 5,330 |
| 2008-08-22 | 512 | 518 | 501 | 507 | 5,738,000 | 5,070 |
| 2008-08-21 | 514 | 515 | 500 | 502 | 5,040,000 | 5,020 |
| 2008-08-20 | 505 | 515 | 502 | 510 | 6,299,000 | 5,100 |
| 2008-08-19 | 516 | 519 | 508 | 511 | 5,945,000 | 5,110 |
| 2008-08-18 | 519 | 536 | 513 | 525 | 5,608,000 | 5,250 |
| 2008-08-15 | 530 | 532 | 516 | 523 | 4,072,000 | 5,230 |
| 2008-08-14 | 528 | 538 | 521 | 526 | 3,884,000 | 5,260 |
| 2008-08-13 | 528 | 534 | 521 | 525 | 5,784,000 | 5,250 |
| 2008-08-12 | 570 | 572 | 541 | 545 | 9,669,000 | 5,450 |
| 2008-08-11 | 541 | 559 | 541 | 553 | 9,230,000 | 5,530 |
| 2008-08-08 | 526 | 548 | 517 | 532 | 13,010,000 | 5,320 |
| 2008-08-07 | 533 | 537 | 512 | 525 | 6,677,000 | 5,250 |
| 2008-08-06 | 515 | 534 | 508 | 532 | 8,603,000 | 5,320 |
| 2008-08-05 | 505 | 518 | 501 | 501 | 7,365,000 | 5,010 |
| 2008-08-04 | 500 | 504 | 494 | 497 | 7,307,000 | 4,970 |
| 2008-08-01 | 516 | 520 | 496 | 500 | 6,101,000 | 5,000 |
| 2008-07-31 | 531 | 532 | 514 | 526 | 7,145,000 | 5,260 |
| 2008-07-30 | 520 | 534 | 516 | 531 | 11,155,000 | 5,310 |
| 2008-07-29 | 502 | 512 | 494 | 508 | 7,786,000 | 5,080 |
| 2008-07-28 | 507 | 514 | 501 | 504 | 6,202,000 | 5,040 |
| 2008-07-25 | 501 | 505 | 493 | 502 | 5,763,000 | 5,020 |
| 2008-07-24 | 494 | 513 | 491 | 511 | 10,694,000 | 5,110 |
| 2008-07-23 | 483 | 499 | 483 | 494 | 8,362,000 | 4,940 |
| 2008-07-22 | 459 | 486 | 454 | 485 | 9,430,000 | 4,850 |
| 2008-07-18 | 460 | 469 | 449 | 452 | 3,909,000 | 4,520 |
| 2008-07-17 | 446 | 462 | 445 | 455 | 6,179,000 | 4,550 |
| 2008-07-16 | 434 | 440 | 425 | 436 | 6,457,000 | 4,360 |
| 2008-07-15 | 442 | 451 | 437 | 439 | 6,702,000 | 4,390 |
| 2008-07-14 | 438 | 458 | 436 | 444 | 6,843,000 | 4,440 |
| 2008-07-11 | 435 | 448 | 425 | 441 | 7,057,000 | 4,410 |
| 2008-07-10 | 420 | 439 | 420 | 433 | 5,180,000 | 4,330 |
| 2008-07-09 | 440 | 444 | 428 | 428 | 4,531,000 | 4,280 |
| 2008-07-08 | 449 | 449 | 423 | 427 | 6,449,000 | 4,270 |
| 2008-07-07 | 444 | 457 | 437 | 453 | 4,196,000 | 4,530 |
| 2008-07-04 | 439 | 450 | 434 | 443 | 5,139,000 | 4,430 |
| 2008-07-03 | 435 | 440 | 419 | 438 | 12,536,000 | 4,380 |
| 2008-07-02 | 457 | 463 | 437 | 441 | 8,004,000 | 4,410 |
| 2008-07-01 | 456 | 465 | 449 | 456 | 6,945,000 | 4,560 |
| 2008-06-30 | 471 | 473 | 459 | 461 | 6,106,000 | 4,610 |
| 2008-06-27 | 472 | 477 | 466 | 470 | 7,679,000 | 4,700 |
| 2008-06-26 | 483 | 497 | 479 | 488 | 17,525,000 | 4,880 |
| 2008-06-25 | 502 | 505 | 462 | 469 | 29,348,000 | 4,690 |
| 2008-06-24 | 480 | 519 | 480 | 512 | 27,723,000 | 5,120 |
| 2008-06-23 | 466 | 475 | 460 | 470 | 4,853,000 | 4,700 |
| 2008-06-20 | 488 | 492 | 474 | 475 | 7,186,000 | 4,750 |
| 2008-06-19 | 490 | 494 | 480 | 483 | 14,348,000 | 4,830 |
| 2008-06-18 | 472 | 487 | 471 | 483 | 7,134,000 | 4,830 |
| 2008-06-17 | 463 | 474 | 458 | 468 | 5,371,000 | 4,680 |
| 2008-06-16 | 466 | 470 | 457 | 464 | 6,001,000 | 4,640 |
| 2008-06-13 | 461 | 468 | 446 | 456 | 19,242,000 | 4,560 |
| 2008-06-12 | 437 | 437 | 423 | 431 | 5,711,000 | 4,310 |
| 2008-06-11 | 446 | 451 | 440 | 447 | 3,473,000 | 4,470 |
| 2008-06-10 | 452 | 454 | 443 | 444 | 3,057,000 | 4,440 |
| 2008-06-09 | 450 | 454 | 445 | 448 | 6,019,000 | 4,480 |
| 2008-06-06 | 469 | 472 | 462 | 465 | 6,213,000 | 4,650 |
| 2008-06-05 | 456 | 463 | 452 | 459 | 5,350,000 | 4,590 |
| 2008-06-04 | 452 | 461 | 451 | 460 | 10,297,000 | 4,600 |
| 2008-06-03 | 443 | 454 | 440 | 444 | 7,225,000 | 4,440 |
| 2008-06-02 | 427 | 455 | 425 | 448 | 14,479,000 | 4,480 |
| 2008-05-30 | 419 | 426 | 418 | 418 | 7,062,000 | 4,180 |
| 2008-05-29 | 402 | 416 | 397 | 409 | 6,789,000 | 4,090 |
| 2008-05-28 | 406 | 410 | 386 | 387 | 4,277,000 | 3,870 |
| 2008-05-27 | 397 | 407 | 397 | 402 | 2,930,000 | 4,020 |
| 2008-05-26 | 402 | 403 | 394 | 397 | 2,758,000 | 3,970 |
| 2008-05-23 | 406 | 415 | 403 | 404 | 5,408,000 | 4,040 |
| 2008-05-22 | 387 | 410 | 382 | 405 | 9,186,000 | 4,050 |
| 2008-05-21 | 387 | 400 | 387 | 390 | 7,924,000 | 3,900 |
| 2008-05-20 | 389 | 396 | 387 | 390 | 5,475,000 | 3,900 |
| 2008-05-19 | 392 | 392 | 386 | 386 | 3,435,000 | 3,860 |
| 2008-05-16 | 389 | 393 | 385 | 387 | 3,490,000 | 3,870 |
| 2008-05-15 | 384 | 392 | 383 | 385 | 4,373,000 | 3,850 |
| 2008-05-14 | 373 | 387 | 370 | 382 | 7,625,000 | 3,820 |
| 2008-05-13 | 360 | 371 | 358 | 368 | 6,331,000 | 3,680 |
| 2008-05-12 | 353 | 365 | 348 | 365 | 4,026,000 | 3,650 |
| 2008-05-09 | 380 | 380 | 359 | 361 | 3,664,000 | 3,610 |
| 2008-05-08 | 385 | 388 | 378 | 378 | 2,032,000 | 3,780 |
| 2008-05-07 | 391 | 394 | 384 | 387 | 5,712,000 | 3,870 |
| 2008-05-02 | 379 | 387 | 377 | 386 | 3,299,000 | 3,860 |
| 2008-05-01 | 375 | 379 | 368 | 370 | 1,936,000 | 3,700 |
| 2008-04-30 | 369 | 379 | 367 | 377 | 3,411,000 | 3,770 |
| 2008-04-28 | 369 | 374 | 361 | 371 | 2,755,000 | 3,710 |
| 2008-04-25 | 362 | 367 | 360 | 367 | 3,402,000 | 3,670 |
| 2008-04-24 | 363 | 365 | 358 | 359 | 4,299,000 | 3,590 |
| 2008-04-23 | 366 | 376 | 362 | 370 | 3,193,000 | 3,700 |
| 2008-04-22 | 368 | 368 | 360 | 361 | 2,246,000 | 3,610 |
| 2008-04-21 | 364 | 368 | 362 | 365 | 3,353,000 | 3,650 |
| 2008-04-18 | 349 | 359 | 348 | 357 | 3,883,000 | 3,570 |
| 2008-04-17 | 349 | 354 | 343 | 346 | 5,293,000 | 3,460 |
| 2008-04-16 | 338 | 347 | 337 | 346 | 2,511,000 | 3,460 |
| 2008-04-15 | 336 | 337 | 332 | 335 | 2,330,000 | 3,350 |
| 2008-04-14 | 332 | 334 | 329 | 332 | 2,911,000 | 3,320 |
| 2008-04-11 | 328 | 344 | 326 | 343 | 4,192,000 | 3,430 |
| 2008-04-10 | 330 | 330 | 322 | 323 | 3,639,000 | 3,230 |
| 2008-04-09 | 347 | 350 | 332 | 334 | 3,199,000 | 3,340 |
| 2008-04-08 | 351 | 352 | 346 | 348 | 3,606,000 | 3,480 |
| 2008-04-07 | 336 | 347 | 335 | 344 | 3,477,000 | 3,440 |
| 2008-04-04 | 351 | 351 | 338 | 340 | 4,170,000 | 3,400 |
| 2008-04-03 | 342 | 354 | 338 | 349 | 6,278,000 | 3,490 |
| 2008-04-02 | 332 | 343 | 328 | 342 | 5,552,000 | 3,420 |
| 2008-04-01 | 317 | 319 | 314 | 317 | 6,931,000 | 3,170 |
| 2008-03-31 | 328 | 333 | 319 | 322 | 5,622,000 | 3,220 |
| 2008-03-28 | 325 | 326 | 316 | 324 | 4,534,000 | 3,240 |
| 2008-03-27 | 332 | 335 | 319 | 323 | 6,474,000 | 3,230 |
| 2008-03-26 | 330 | 338 | 330 | 332 | 2,931,000 | 3,320 |
| 2008-03-25 | 339 | 342 | 332 | 338 | 3,409,000 | 3,380 |
| 2008-03-24 | 331 | 338 | 331 | 334 | 2,902,000 | 3,340 |
| 2008-03-21 | 314 | 333 | 313 | 333 | 6,747,000 | 3,330 |
| 2008-03-19 | 320 | 321 | 307 | 314 | 6,683,000 | 3,140 |
| 2008-03-18 | 304 | 311 | 302 | 310 | 4,979,000 | 3,100 |
| 2008-03-17 | 313 | 314 | 302 | 303 | 9,430,000 | 3,030 |
| 2008-03-14 | 334 | 339 | 327 | 330 | 11,745,000 | 3,300 |
| 2008-03-13 | 336 | 343 | 325 | 326 | 7,212,000 | 3,260 |
| 2008-03-12 | 351 | 351 | 336 | 338 | 5,221,000 | 3,380 |
| 2008-03-11 | 323 | 327 | 317 | 327 | 6,162,000 | 3,270 |
| 2008-03-10 | 337 | 337 | 322 | 324 | 5,275,000 | 3,240 |
| 2008-03-07 | 341 | 345 | 336 | 338 | 5,178,000 | 3,380 |
| 2008-03-06 | 355 | 362 | 352 | 356 | 5,109,000 | 3,560 |
| 2008-03-05 | 353 | 358 | 350 | 351 | 5,303,000 | 3,510 |
| 2008-03-04 | 361 | 364 | 345 | 352 | 6,816,000 | 3,520 |
| 2008-03-03 | 365 | 365 | 355 | 357 | 4,647,000 | 3,570 |
| 2008-02-29 | 385 | 387 | 373 | 374 | 4,843,000 | 3,740 |
| 2008-02-28 | 388 | 398 | 386 | 394 | 3,494,000 | 3,940 |
| 2008-02-27 | 392 | 396 | 383 | 393 | 4,500,000 | 3,930 |
| 2008-02-26 | 393 | 395 | 380 | 385 | 7,747,000 | 3,850 |
| 2008-02-25 | 386 | 392 | 381 | 388 | 6,075,000 | 3,880 |
| 2008-02-22 | 374 | 381 | 372 | 374 | 6,457,000 | 3,740 |
| 2008-02-21 | 375 | 386 | 374 | 379 | 6,946,000 | 3,790 |
| 2008-02-20 | 380 | 380 | 364 | 366 | 7,647,000 | 3,660 |
| 2008-02-19 | 386 | 388 | 377 | 385 | 5,426,000 | 3,850 |
| 2008-02-18 | 376 | 385 | 375 | 383 | 4,749,000 | 3,830 |
| 2008-02-15 | 361 | 373 | 353 | 372 | 10,093,000 | 3,720 |
| 2008-02-14 | 371 | 376 | 367 | 374 | 6,121,000 | 3,740 |
| 2008-02-13 | 368 | 373 | 360 | 362 | 6,089,000 | 3,620 |
| 2008-02-12 | 370 | 370 | 353 | 360 | 8,336,000 | 3,600 |
| 2008-02-08 | 389 | 407 | 381 | 384 | 6,989,000 | 3,840 |
| 2008-02-07 | 400 | 403 | 384 | 394 | 8,086,000 | 3,940 |
| 2008-02-06 | 421 | 422 | 403 | 404 | 6,056,000 | 4,040 |
| 2008-02-05 | 442 | 443 | 428 | 436 | 3,797,000 | 4,360 |
| 2008-02-04 | 436 | 447 | 434 | 442 | 5,831,000 | 4,420 |
| 2008-02-01 | 425 | 432 | 416 | 422 | 4,245,000 | 4,220 |
| 2008-01-31 | 413 | 429 | 407 | 426 | 5,515,000 | 4,260 |
| 2008-01-30 | 419 | 430 | 414 | 421 | 3,893,000 | 4,210 |
| 2008-01-29 | 410 | 421 | 407 | 421 | 3,500,000 | 4,210 |
| 2008-01-28 | 416 | 422 | 400 | 400 | 4,377,000 | 4,000 |
| 2008-01-25 | 408 | 428 | 406 | 424 | 7,338,000 | 4,240 |
| 2008-01-24 | 379 | 396 | 378 | 393 | 7,773,000 | 3,930 |
| 2008-01-23 | 381 | 388 | 363 | 371 | 10,942,000 | 3,710 |
| 2008-01-22 | 393 | 394 | 370 | 371 | 11,222,000 | 3,710 |
| 2008-01-21 | 426 | 428 | 418 | 418 | 7,116,000 | 4,180 |
| 2008-01-18 | 399 | 437 | 395 | 431 | 7,025,000 | 4,310 |
| 2008-01-17 | 396 | 415 | 393 | 414 | 7,647,000 | 4,140 |
| 2008-01-16 | 400 | 409 | 385 | 386 | 6,818,000 | 3,860 |
| 2008-01-15 | 418 | 425 | 407 | 409 | 6,854,000 | 4,090 |
| 2008-01-11 | 426 | 430 | 408 | 408 | 5,751,000 | 4,080 |
| 2008-01-10 | 419 | 432 | 418 | 425 | 9,195,000 | 4,250 |
| 2008-01-09 | 404 | 416 | 401 | 414 | 3,278,000 | 4,140 |
| 2008-01-08 | 407 | 419 | 404 | 413 | 4,920,000 | 4,130 |
| 2008-01-07 | 408 | 413 | 401 | 408 | 5,318,000 | 4,080 |
| 2008-01-04 | 421 | 423 | 404 | 407 | 3,141,000 | 4,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
