5801 古河電気工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 389 | 390 | 382 | 386 | 2,872,000 | 3,860 |
| 2009-12-29 | 391 | 395 | 387 | 390 | 3,128,000 | 3,900 |
| 2009-12-28 | 389 | 397 | 388 | 391 | 6,194,000 | 3,910 |
| 2009-12-25 | 393 | 396 | 386 | 388 | 6,496,000 | 3,880 |
| 2009-12-24 | 388 | 391 | 382 | 388 | 4,490,000 | 3,880 |
| 2009-12-22 | 379 | 387 | 379 | 384 | 3,757,000 | 3,840 |
| 2009-12-21 | 385 | 385 | 374 | 377 | 5,990,000 | 3,770 |
| 2009-12-18 | 382 | 384 | 371 | 384 | 6,545,000 | 3,840 |
| 2009-12-17 | 389 | 395 | 384 | 389 | 10,770,000 | 3,890 |
| 2009-12-16 | 386 | 390 | 377 | 384 | 7,832,000 | 3,840 |
| 2009-12-15 | 377 | 393 | 376 | 386 | 16,563,000 | 3,860 |
| 2009-12-14 | 363 | 374 | 357 | 373 | 6,576,000 | 3,730 |
| 2009-12-11 | 362 | 366 | 354 | 366 | 8,728,000 | 3,660 |
| 2009-12-10 | 360 | 374 | 358 | 362 | 7,036,000 | 3,620 |
| 2009-12-09 | 354 | 363 | 353 | 360 | 3,993,000 | 3,600 |
| 2009-12-08 | 359 | 365 | 356 | 364 | 4,832,000 | 3,640 |
| 2009-12-07 | 373 | 377 | 365 | 369 | 5,508,000 | 3,690 |
| 2009-12-04 | 362 | 374 | 355 | 369 | 7,788,000 | 3,690 |
| 2009-12-03 | 353 | 368 | 347 | 359 | 10,656,000 | 3,590 |
| 2009-12-02 | 333 | 344 | 330 | 333 | 5,564,000 | 3,330 |
| 2009-12-01 | 315 | 334 | 314 | 331 | 9,239,000 | 3,310 |
| 2009-11-30 | 312 | 320 | 312 | 320 | 4,932,000 | 3,200 |
| 2009-11-27 | 313 | 315 | 306 | 309 | 6,123,000 | 3,090 |
| 2009-11-26 | 315 | 323 | 315 | 318 | 6,371,000 | 3,180 |
| 2009-11-25 | 332 | 333 | 319 | 324 | 7,024,000 | 3,240 |
| 2009-11-24 | 339 | 343 | 330 | 333 | 3,336,000 | 3,330 |
| 2009-11-20 | 330 | 337 | 330 | 334 | 5,569,000 | 3,340 |
| 2009-11-19 | 346 | 346 | 331 | 336 | 5,168,000 | 3,360 |
| 2009-11-18 | 347 | 356 | 339 | 343 | 4,439,000 | 3,430 |
| 2009-11-17 | 357 | 361 | 345 | 348 | 5,016,000 | 3,480 |
| 2009-11-16 | 374 | 376 | 355 | 360 | 6,849,000 | 3,600 |
| 2009-11-13 | 380 | 380 | 369 | 372 | 5,091,000 | 3,720 |
| 2009-11-12 | 391 | 391 | 379 | 382 | 3,090,000 | 3,820 |
| 2009-11-11 | 391 | 392 | 384 | 384 | 4,939,000 | 3,840 |
| 2009-11-10 | 390 | 396 | 386 | 391 | 8,709,000 | 3,910 |
| 2009-11-09 | 368 | 394 | 366 | 388 | 19,122,000 | 3,880 |
| 2009-11-06 | 366 | 367 | 358 | 363 | 4,228,000 | 3,630 |
| 2009-11-05 | 364 | 370 | 357 | 366 | 6,721,000 | 3,660 |
| 2009-11-04 | 357 | 367 | 354 | 364 | 9,532,000 | 3,640 |
| 2009-11-02 | 337 | 342 | 336 | 338 | 4,790,000 | 3,380 |
| 2009-10-30 | 348 | 357 | 347 | 352 | 3,544,000 | 3,520 |
| 2009-10-29 | 343 | 345 | 337 | 343 | 4,763,000 | 3,430 |
| 2009-10-28 | 361 | 363 | 352 | 356 | 4,186,000 | 3,560 |
| 2009-10-27 | 366 | 366 | 359 | 361 | 3,464,000 | 3,610 |
| 2009-10-26 | 363 | 374 | 362 | 371 | 2,431,000 | 3,710 |
| 2009-10-23 | 371 | 373 | 367 | 367 | 2,593,000 | 3,670 |
| 2009-10-22 | 369 | 371 | 364 | 370 | 2,962,000 | 3,700 |
| 2009-10-21 | 375 | 376 | 368 | 372 | 3,115,000 | 3,720 |
| 2009-10-20 | 375 | 382 | 374 | 375 | 2,856,000 | 3,750 |
| 2009-10-19 | 366 | 373 | 363 | 373 | 3,218,000 | 3,730 |
| 2009-10-16 | 381 | 381 | 371 | 376 | 2,842,000 | 3,760 |
| 2009-10-15 | 380 | 385 | 377 | 379 | 2,686,000 | 3,790 |
| 2009-10-14 | 380 | 382 | 369 | 375 | 3,745,000 | 3,750 |
| 2009-10-13 | 382 | 384 | 376 | 378 | 3,732,000 | 3,780 |
| 2009-10-09 | 378 | 378 | 371 | 376 | 6,860,000 | 3,760 |
| 2009-10-08 | 372 | 382 | 363 | 377 | 5,783,000 | 3,770 |
| 2009-10-07 | 354 | 374 | 353 | 371 | 8,095,000 | 3,710 |
| 2009-10-06 | 347 | 353 | 347 | 350 | 4,002,000 | 3,500 |
| 2009-10-05 | 352 | 356 | 345 | 347 | 3,244,000 | 3,470 |
| 2009-10-02 | 353 | 358 | 342 | 357 | 7,384,000 | 3,570 |
| 2009-10-01 | 360 | 366 | 359 | 363 | 4,085,000 | 3,630 |
| 2009-09-30 | 370 | 371 | 362 | 365 | 4,280,000 | 3,650 |
| 2009-09-29 | 374 | 379 | 369 | 373 | 2,364,000 | 3,730 |
| 2009-09-28 | 380 | 380 | 365 | 370 | 6,098,000 | 3,700 |
| 2009-09-25 | 389 | 392 | 385 | 388 | 4,150,000 | 3,880 |
| 2009-09-24 | 389 | 400 | 385 | 394 | 6,294,000 | 3,940 |
| 2009-09-18 | 389 | 390 | 382 | 386 | 5,459,000 | 3,860 |
| 2009-09-17 | 404 | 409 | 395 | 399 | 5,281,000 | 3,990 |
| 2009-09-16 | 398 | 408 | 393 | 399 | 10,107,000 | 3,990 |
| 2009-09-15 | 388 | 394 | 385 | 388 | 5,394,000 | 3,880 |
| 2009-09-14 | 398 | 399 | 383 | 385 | 6,865,000 | 3,850 |
| 2009-09-11 | 398 | 414 | 393 | 404 | 14,140,000 | 4,040 |
| 2009-09-10 | 384 | 403 | 384 | 398 | 7,458,000 | 3,980 |
| 2009-09-09 | 392 | 392 | 380 | 384 | 4,310,000 | 3,840 |
| 2009-09-08 | 396 | 396 | 383 | 393 | 4,702,000 | 3,930 |
| 2009-09-07 | 388 | 399 | 388 | 392 | 5,463,000 | 3,920 |
| 2009-09-04 | 389 | 391 | 382 | 385 | 5,786,000 | 3,850 |
| 2009-09-03 | 400 | 403 | 393 | 396 | 4,627,000 | 3,960 |
| 2009-09-02 | 403 | 407 | 400 | 404 | 5,312,000 | 4,040 |
| 2009-09-01 | 409 | 419 | 407 | 415 | 4,935,000 | 4,150 |
| 2009-08-31 | 419 | 425 | 407 | 412 | 4,425,000 | 4,120 |
| 2009-08-28 | 420 | 421 | 412 | 416 | 5,655,000 | 4,160 |
| 2009-08-27 | 424 | 427 | 415 | 418 | 6,435,000 | 4,180 |
| 2009-08-26 | 423 | 431 | 422 | 430 | 4,056,000 | 4,300 |
| 2009-08-25 | 425 | 426 | 419 | 421 | 5,243,000 | 4,210 |
| 2009-08-24 | 426 | 430 | 424 | 426 | 4,982,000 | 4,260 |
| 2009-08-21 | 424 | 429 | 414 | 422 | 5,074,000 | 4,220 |
| 2009-08-20 | 425 | 432 | 417 | 429 | 4,901,000 | 4,290 |
| 2009-08-19 | 425 | 432 | 422 | 424 | 4,992,000 | 4,240 |
| 2009-08-18 | 419 | 426 | 417 | 424 | 6,043,000 | 4,240 |
| 2009-08-17 | 440 | 441 | 426 | 429 | 4,861,000 | 4,290 |
| 2009-08-14 | 445 | 448 | 441 | 445 | 5,004,000 | 4,450 |
| 2009-08-13 | 448 | 450 | 441 | 441 | 4,865,000 | 4,410 |
| 2009-08-12 | 445 | 452 | 440 | 446 | 6,762,000 | 4,460 |
| 2009-08-11 | 444 | 452 | 441 | 451 | 7,133,000 | 4,510 |
| 2009-08-10 | 443 | 447 | 436 | 441 | 7,648,000 | 4,410 |
| 2009-08-07 | 440 | 440 | 424 | 438 | 7,462,000 | 4,380 |
| 2009-08-06 | 434 | 444 | 430 | 440 | 7,119,000 | 4,400 |
| 2009-08-05 | 452 | 452 | 429 | 434 | 11,913,000 | 4,340 |
| 2009-08-04 | 469 | 474 | 453 | 462 | 13,962,000 | 4,620 |
| 2009-08-03 | 455 | 462 | 453 | 458 | 3,890,000 | 4,580 |
| 2009-07-31 | 463 | 464 | 452 | 457 | 5,967,000 | 4,570 |
| 2009-07-30 | 458 | 462 | 447 | 458 | 6,641,000 | 4,580 |
| 2009-07-29 | 445 | 459 | 443 | 452 | 12,270,000 | 4,520 |
| 2009-07-28 | 452 | 453 | 443 | 450 | 10,769,000 | 4,500 |
| 2009-07-27 | 460 | 469 | 455 | 457 | 12,832,000 | 4,570 |
| 2009-07-24 | 480 | 485 | 461 | 466 | 18,352,000 | 4,660 |
| 2009-07-23 | 448 | 479 | 447 | 469 | 32,702,000 | 4,690 |
| 2009-07-22 | 449 | 450 | 435 | 443 | 8,660,000 | 4,430 |
| 2009-07-21 | 434 | 449 | 431 | 449 | 8,225,000 | 4,490 |
| 2009-07-17 | 432 | 436 | 420 | 424 | 5,827,000 | 4,240 |
| 2009-07-16 | 431 | 438 | 424 | 427 | 8,538,000 | 4,270 |
| 2009-07-15 | 431 | 433 | 416 | 418 | 7,954,000 | 4,180 |
| 2009-07-14 | 412 | 428 | 412 | 421 | 12,504,000 | 4,210 |
| 2009-07-13 | 421 | 429 | 396 | 397 | 12,506,000 | 3,970 |
| 2009-07-10 | 442 | 447 | 422 | 425 | 11,590,000 | 4,250 |
| 2009-07-09 | 427 | 446 | 426 | 439 | 11,680,000 | 4,390 |
| 2009-07-08 | 428 | 437 | 418 | 435 | 15,401,000 | 4,350 |
| 2009-07-07 | 455 | 464 | 441 | 444 | 13,833,000 | 4,440 |
| 2009-07-06 | 470 | 471 | 452 | 457 | 12,779,000 | 4,570 |
| 2009-07-03 | 472 | 478 | 468 | 475 | 18,436,000 | 4,750 |
| 2009-07-02 | 483 | 487 | 464 | 481 | 34,180,000 | 4,810 |
| 2009-07-01 | 442 | 475 | 440 | 471 | 44,693,000 | 4,710 |
| 2009-06-30 | 433 | 443 | 425 | 436 | 18,482,000 | 4,360 |
| 2009-06-29 | 446 | 466 | 413 | 418 | 45,099,000 | 4,180 |
| 2009-06-26 | 422 | 448 | 415 | 439 | 31,640,000 | 4,390 |
| 2009-06-25 | 406 | 416 | 401 | 414 | 16,241,000 | 4,140 |
| 2009-06-24 | 385 | 416 | 385 | 408 | 31,965,000 | 4,080 |
| 2009-06-23 | 368 | 380 | 361 | 380 | 18,811,000 | 3,800 |
| 2009-06-22 | 359 | 384 | 357 | 378 | 18,815,000 | 3,780 |
| 2009-06-19 | 357 | 361 | 345 | 352 | 4,534,000 | 3,520 |
| 2009-06-18 | 366 | 367 | 351 | 355 | 4,457,000 | 3,550 |
| 2009-06-17 | 342 | 373 | 342 | 370 | 9,763,000 | 3,700 |
| 2009-06-16 | 359 | 359 | 346 | 347 | 3,901,000 | 3,470 |
| 2009-06-15 | 367 | 369 | 365 | 367 | 2,782,000 | 3,670 |
| 2009-06-12 | 370 | 373 | 365 | 369 | 9,422,000 | 3,690 |
| 2009-06-11 | 379 | 380 | 368 | 369 | 8,791,000 | 3,690 |
| 2009-06-10 | 382 | 385 | 376 | 383 | 4,412,000 | 3,830 |
| 2009-06-09 | 383 | 388 | 374 | 378 | 7,843,000 | 3,780 |
| 2009-06-08 | 373 | 388 | 370 | 385 | 9,400,000 | 3,850 |
| 2009-06-05 | 372 | 375 | 362 | 369 | 5,003,000 | 3,690 |
| 2009-06-04 | 353 | 375 | 353 | 370 | 9,170,000 | 3,700 |
| 2009-06-03 | 351 | 360 | 350 | 358 | 6,107,000 | 3,580 |
| 2009-06-02 | 368 | 370 | 360 | 361 | 11,160,000 | 3,610 |
| 2009-06-01 | 342 | 359 | 340 | 357 | 9,807,000 | 3,570 |
| 2009-05-29 | 342 | 343 | 335 | 343 | 7,803,000 | 3,430 |
| 2009-05-28 | 323 | 340 | 321 | 339 | 11,063,000 | 3,390 |
| 2009-05-27 | 322 | 325 | 321 | 322 | 4,075,000 | 3,220 |
| 2009-05-26 | 320 | 321 | 314 | 318 | 4,628,000 | 3,180 |
| 2009-05-25 | 322 | 327 | 316 | 317 | 4,921,000 | 3,170 |
| 2009-05-22 | 315 | 328 | 313 | 323 | 7,676,000 | 3,230 |
| 2009-05-21 | 315 | 323 | 315 | 319 | 4,047,000 | 3,190 |
| 2009-05-20 | 314 | 323 | 312 | 318 | 4,693,000 | 3,180 |
| 2009-05-19 | 311 | 314 | 309 | 312 | 4,513,000 | 3,120 |
| 2009-05-18 | 309 | 309 | 300 | 302 | 4,865,000 | 3,020 |
| 2009-05-15 | 312 | 317 | 310 | 313 | 8,946,000 | 3,130 |
| 2009-05-14 | 313 | 313 | 305 | 307 | 7,203,000 | 3,070 |
| 2009-05-13 | 326 | 331 | 321 | 323 | 4,020,000 | 3,230 |
| 2009-05-12 | 329 | 336 | 324 | 330 | 6,305,000 | 3,300 |
| 2009-05-11 | 338 | 345 | 329 | 332 | 11,042,000 | 3,320 |
| 2009-05-08 | 322 | 329 | 319 | 329 | 6,919,000 | 3,290 |
| 2009-05-07 | 320 | 324 | 315 | 319 | 9,683,000 | 3,190 |
| 2009-05-01 | 293 | 297 | 286 | 290 | 9,021,000 | 2,900 |
| 2009-04-30 | 298 | 304 | 291 | 294 | 8,064,000 | 2,940 |
| 2009-04-28 | 306 | 315 | 293 | 293 | 7,070,000 | 2,930 |
| 2009-04-27 | 316 | 320 | 310 | 311 | 4,482,000 | 3,110 |
| 2009-04-24 | 328 | 328 | 314 | 315 | 6,190,000 | 3,150 |
| 2009-04-23 | 328 | 331 | 321 | 328 | 4,273,000 | 3,280 |
| 2009-04-22 | 329 | 332 | 324 | 327 | 6,974,000 | 3,270 |
| 2009-04-21 | 322 | 329 | 320 | 327 | 4,891,000 | 3,270 |
| 2009-04-20 | 334 | 340 | 328 | 337 | 9,617,000 | 3,370 |
| 2009-04-17 | 328 | 335 | 324 | 333 | 8,648,000 | 3,330 |
| 2009-04-16 | 314 | 331 | 314 | 316 | 8,652,000 | 3,160 |
| 2009-04-15 | 313 | 314 | 307 | 311 | 4,137,000 | 3,110 |
| 2009-04-14 | 326 | 326 | 313 | 319 | 5,450,000 | 3,190 |
| 2009-04-13 | 320 | 329 | 314 | 322 | 5,518,000 | 3,220 |
| 2009-04-10 | 322 | 324 | 313 | 320 | 6,919,000 | 3,200 |
| 2009-04-09 | 310 | 317 | 309 | 317 | 7,919,000 | 3,170 |
| 2009-04-08 | 317 | 317 | 303 | 305 | 8,355,000 | 3,050 |
| 2009-04-07 | 324 | 333 | 323 | 327 | 7,292,000 | 3,270 |
| 2009-04-06 | 320 | 335 | 320 | 324 | 9,737,000 | 3,240 |
| 2009-04-03 | 329 | 336 | 315 | 318 | 10,175,000 | 3,180 |
| 2009-04-02 | 319 | 330 | 315 | 326 | 13,884,000 | 3,260 |
| 2009-04-01 | 287 | 303 | 284 | 301 | 10,864,000 | 3,010 |
| 2009-03-31 | 280 | 286 | 275 | 278 | 9,393,000 | 2,780 |
| 2009-03-30 | 303 | 306 | 283 | 285 | 6,430,000 | 2,850 |
| 2009-03-27 | 300 | 310 | 298 | 302 | 10,231,000 | 3,020 |
| 2009-03-26 | 285 | 300 | 283 | 296 | 10,573,000 | 2,960 |
| 2009-03-25 | 280 | 294 | 276 | 290 | 17,575,000 | 2,900 |
| 2009-03-24 | 268 | 283 | 263 | 282 | 20,584,000 | 2,820 |
| 2009-03-23 | 254 | 260 | 253 | 259 | 7,158,000 | 2,590 |
| 2009-03-19 | 255 | 256 | 248 | 250 | 4,427,000 | 2,500 |
| 2009-03-18 | 265 | 267 | 245 | 250 | 12,552,000 | 2,500 |
| 2009-03-17 | 251 | 260 | 248 | 260 | 9,716,000 | 2,600 |
| 2009-03-16 | 238 | 252 | 236 | 250 | 9,605,000 | 2,500 |
| 2009-03-13 | 239 | 243 | 234 | 235 | 11,124,000 | 2,350 |
| 2009-03-12 | 236 | 241 | 231 | 234 | 4,500,000 | 2,340 |
| 2009-03-11 | 237 | 244 | 236 | 241 | 7,418,000 | 2,410 |
| 2009-03-10 | 230 | 234 | 226 | 230 | 6,187,000 | 2,300 |
| 2009-03-09 | 235 | 239 | 227 | 232 | 8,037,000 | 2,320 |
| 2009-03-06 | 247 | 250 | 235 | 236 | 9,664,000 | 2,360 |
| 2009-03-05 | 263 | 267 | 256 | 256 | 10,077,000 | 2,560 |
| 2009-03-04 | 243 | 261 | 243 | 259 | 9,829,000 | 2,590 |
| 2009-03-03 | 239 | 252 | 238 | 247 | 8,754,000 | 2,470 |
| 2009-03-02 | 257 | 264 | 245 | 249 | 14,822,000 | 2,490 |
| 2009-02-27 | 243 | 262 | 242 | 259 | 16,650,000 | 2,590 |
| 2009-02-26 | 230 | 242 | 228 | 236 | 10,298,000 | 2,360 |
| 2009-02-25 | 235 | 238 | 222 | 232 | 10,423,000 | 2,320 |
| 2009-02-24 | 233 | 235 | 223 | 230 | 10,135,000 | 2,300 |
| 2009-02-23 | 247 | 247 | 234 | 242 | 8,444,000 | 2,420 |
| 2009-02-20 | 255 | 257 | 247 | 252 | 7,952,000 | 2,520 |
| 2009-02-19 | 261 | 269 | 251 | 255 | 10,546,000 | 2,550 |
| 2009-02-18 | 265 | 274 | 260 | 265 | 5,782,000 | 2,650 |
| 2009-02-17 | 275 | 281 | 270 | 270 | 5,337,000 | 2,700 |
| 2009-02-16 | 278 | 285 | 273 | 278 | 4,701,000 | 2,780 |
| 2009-02-13 | 282 | 287 | 278 | 278 | 5,162,000 | 2,780 |
| 2009-02-12 | 283 | 292 | 273 | 277 | 7,318,000 | 2,770 |
| 2009-02-10 | 309 | 311 | 282 | 288 | 12,642,000 | 2,880 |
| 2009-02-09 | 324 | 324 | 307 | 308 | 4,161,000 | 3,080 |
| 2009-02-06 | 331 | 334 | 311 | 314 | 5,990,000 | 3,140 |
| 2009-02-05 | 317 | 333 | 315 | 321 | 4,754,000 | 3,210 |
| 2009-02-04 | 310 | 325 | 307 | 322 | 5,218,000 | 3,220 |
| 2009-02-03 | 304 | 316 | 303 | 305 | 5,315,000 | 3,050 |
| 2009-02-02 | 310 | 317 | 303 | 308 | 5,068,000 | 3,080 |
| 2009-01-30 | 301 | 318 | 301 | 318 | 7,383,000 | 3,180 |
| 2009-01-29 | 340 | 347 | 324 | 326 | 9,701,000 | 3,260 |
| 2009-01-28 | 335 | 347 | 329 | 337 | 6,803,000 | 3,370 |
| 2009-01-27 | 324 | 335 | 321 | 332 | 6,874,000 | 3,320 |
| 2009-01-26 | 320 | 329 | 314 | 314 | 6,202,000 | 3,140 |
| 2009-01-23 | 340 | 340 | 322 | 323 | 9,316,000 | 3,230 |
| 2009-01-22 | 349 | 356 | 338 | 354 | 8,917,000 | 3,540 |
| 2009-01-21 | 340 | 351 | 334 | 339 | 9,065,000 | 3,390 |
| 2009-01-20 | 375 | 377 | 350 | 355 | 11,981,000 | 3,550 |
| 2009-01-19 | 388 | 396 | 379 | 380 | 5,756,000 | 3,800 |
| 2009-01-16 | 373 | 385 | 370 | 381 | 12,029,000 | 3,810 |
| 2009-01-15 | 361 | 368 | 356 | 358 | 9,737,000 | 3,580 |
| 2009-01-14 | 380 | 383 | 370 | 376 | 8,926,000 | 3,760 |
| 2009-01-13 | 396 | 396 | 379 | 381 | 6,499,000 | 3,810 |
| 2009-01-09 | 416 | 428 | 404 | 412 | 6,776,000 | 4,120 |
| 2009-01-08 | 430 | 437 | 413 | 414 | 7,871,000 | 4,140 |
| 2009-01-07 | 458 | 473 | 434 | 444 | 17,168,000 | 4,440 |
| 2009-01-06 | 445 | 448 | 430 | 435 | 7,413,000 | 4,350 |
| 2009-01-05 | 444 | 444 | 431 | 441 | 3,011,000 | 4,410 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
