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
2009-12-303893903823862,872,0003,860
2009-12-293913953873903,128,0003,900
2009-12-283893973883916,194,0003,910
2009-12-253933963863886,496,0003,880
2009-12-243883913823884,490,0003,880
2009-12-223793873793843,757,0003,840
2009-12-213853853743775,990,0003,770
2009-12-183823843713846,545,0003,840
2009-12-1738939538438910,770,0003,890
2009-12-163863903773847,832,0003,840
2009-12-1537739337638616,563,0003,860
2009-12-143633743573736,576,0003,730
2009-12-113623663543668,728,0003,660
2009-12-103603743583627,036,0003,620
2009-12-093543633533603,993,0003,600
2009-12-083593653563644,832,0003,640
2009-12-073733773653695,508,0003,690
2009-12-043623743553697,788,0003,690
2009-12-0335336834735910,656,0003,590
2009-12-023333443303335,564,0003,330
2009-12-013153343143319,239,0003,310
2009-11-303123203123204,932,0003,200
2009-11-273133153063096,123,0003,090
2009-11-263153233153186,371,0003,180
2009-11-253323333193247,024,0003,240
2009-11-243393433303333,336,0003,330
2009-11-203303373303345,569,0003,340
2009-11-193463463313365,168,0003,360
2009-11-183473563393434,439,0003,430
2009-11-173573613453485,016,0003,480
2009-11-163743763553606,849,0003,600
2009-11-133803803693725,091,0003,720
2009-11-123913913793823,090,0003,820
2009-11-113913923843844,939,0003,840
2009-11-103903963863918,709,0003,910
2009-11-0936839436638819,122,0003,880
2009-11-063663673583634,228,0003,630
2009-11-053643703573666,721,0003,660
2009-11-043573673543649,532,0003,640
2009-11-023373423363384,790,0003,380
2009-10-303483573473523,544,0003,520
2009-10-293433453373434,763,0003,430
2009-10-283613633523564,186,0003,560
2009-10-273663663593613,464,0003,610
2009-10-263633743623712,431,0003,710
2009-10-233713733673672,593,0003,670
2009-10-223693713643702,962,0003,700
2009-10-213753763683723,115,0003,720
2009-10-203753823743752,856,0003,750
2009-10-193663733633733,218,0003,730
2009-10-163813813713762,842,0003,760
2009-10-153803853773792,686,0003,790
2009-10-143803823693753,745,0003,750
2009-10-133823843763783,732,0003,780
2009-10-093783783713766,860,0003,760
2009-10-083723823633775,783,0003,770
2009-10-073543743533718,095,0003,710
2009-10-063473533473504,002,0003,500
2009-10-053523563453473,244,0003,470
2009-10-023533583423577,384,0003,570
2009-10-013603663593634,085,0003,630
2009-09-303703713623654,280,0003,650
2009-09-293743793693732,364,0003,730
2009-09-283803803653706,098,0003,700
2009-09-253893923853884,150,0003,880
2009-09-243894003853946,294,0003,940
2009-09-183893903823865,459,0003,860
2009-09-174044093953995,281,0003,990
2009-09-1639840839339910,107,0003,990
2009-09-153883943853885,394,0003,880
2009-09-143983993833856,865,0003,850
2009-09-1139841439340414,140,0004,040
2009-09-103844033843987,458,0003,980
2009-09-093923923803844,310,0003,840
2009-09-083963963833934,702,0003,930
2009-09-073883993883925,463,0003,920
2009-09-043893913823855,786,0003,850
2009-09-034004033933964,627,0003,960
2009-09-024034074004045,312,0004,040
2009-09-014094194074154,935,0004,150
2009-08-314194254074124,425,0004,120
2009-08-284204214124165,655,0004,160
2009-08-274244274154186,435,0004,180
2009-08-264234314224304,056,0004,300
2009-08-254254264194215,243,0004,210
2009-08-244264304244264,982,0004,260
2009-08-214244294144225,074,0004,220
2009-08-204254324174294,901,0004,290
2009-08-194254324224244,992,0004,240
2009-08-184194264174246,043,0004,240
2009-08-174404414264294,861,0004,290
2009-08-144454484414455,004,0004,450
2009-08-134484504414414,865,0004,410
2009-08-124454524404466,762,0004,460
2009-08-114444524414517,133,0004,510
2009-08-104434474364417,648,0004,410
2009-08-074404404244387,462,0004,380
2009-08-064344444304407,119,0004,400
2009-08-0545245242943411,913,0004,340
2009-08-0446947445346213,962,0004,620
2009-08-034554624534583,890,0004,580
2009-07-314634644524575,967,0004,570
2009-07-304584624474586,641,0004,580
2009-07-2944545944345212,270,0004,520
2009-07-2845245344345010,769,0004,500
2009-07-2746046945545712,832,0004,570
2009-07-2448048546146618,352,0004,660
2009-07-2344847944746932,702,0004,690
2009-07-224494504354438,660,0004,430
2009-07-214344494314498,225,0004,490
2009-07-174324364204245,827,0004,240
2009-07-164314384244278,538,0004,270
2009-07-154314334164187,954,0004,180
2009-07-1441242841242112,504,0004,210
2009-07-1342142939639712,506,0003,970
2009-07-1044244742242511,590,0004,250
2009-07-0942744642643911,680,0004,390
2009-07-0842843741843515,401,0004,350
2009-07-0745546444144413,833,0004,440
2009-07-0647047145245712,779,0004,570
2009-07-0347247846847518,436,0004,750
2009-07-0248348746448134,180,0004,810
2009-07-0144247544047144,693,0004,710
2009-06-3043344342543618,482,0004,360
2009-06-2944646641341845,099,0004,180
2009-06-2642244841543931,640,0004,390
2009-06-2540641640141416,241,0004,140
2009-06-2438541638540831,965,0004,080
2009-06-2336838036138018,811,0003,800
2009-06-2235938435737818,815,0003,780
2009-06-193573613453524,534,0003,520
2009-06-183663673513554,457,0003,550
2009-06-173423733423709,763,0003,700
2009-06-163593593463473,901,0003,470
2009-06-153673693653672,782,0003,670
2009-06-123703733653699,422,0003,690
2009-06-113793803683698,791,0003,690
2009-06-103823853763834,412,0003,830
2009-06-093833883743787,843,0003,780
2009-06-083733883703859,400,0003,850
2009-06-053723753623695,003,0003,690
2009-06-043533753533709,170,0003,700
2009-06-033513603503586,107,0003,580
2009-06-0236837036036111,160,0003,610
2009-06-013423593403579,807,0003,570
2009-05-293423433353437,803,0003,430
2009-05-2832334032133911,063,0003,390
2009-05-273223253213224,075,0003,220
2009-05-263203213143184,628,0003,180
2009-05-253223273163174,921,0003,170
2009-05-223153283133237,676,0003,230
2009-05-213153233153194,047,0003,190
2009-05-203143233123184,693,0003,180
2009-05-193113143093124,513,0003,120
2009-05-183093093003024,865,0003,020
2009-05-153123173103138,946,0003,130
2009-05-143133133053077,203,0003,070
2009-05-133263313213234,020,0003,230
2009-05-123293363243306,305,0003,300
2009-05-1133834532933211,042,0003,320
2009-05-083223293193296,919,0003,290
2009-05-073203243153199,683,0003,190
2009-05-012932972862909,021,0002,900
2009-04-302983042912948,064,0002,940
2009-04-283063152932937,070,0002,930
2009-04-273163203103114,482,0003,110
2009-04-243283283143156,190,0003,150
2009-04-233283313213284,273,0003,280
2009-04-223293323243276,974,0003,270
2009-04-213223293203274,891,0003,270
2009-04-203343403283379,617,0003,370
2009-04-173283353243338,648,0003,330
2009-04-163143313143168,652,0003,160
2009-04-153133143073114,137,0003,110
2009-04-143263263133195,450,0003,190
2009-04-133203293143225,518,0003,220
2009-04-103223243133206,919,0003,200
2009-04-093103173093177,919,0003,170
2009-04-083173173033058,355,0003,050
2009-04-073243333233277,292,0003,270
2009-04-063203353203249,737,0003,240
2009-04-0332933631531810,175,0003,180
2009-04-0231933031532613,884,0003,260
2009-04-0128730328430110,864,0003,010
2009-03-312802862752789,393,0002,780
2009-03-303033062832856,430,0002,850
2009-03-2730031029830210,231,0003,020
2009-03-2628530028329610,573,0002,960
2009-03-2528029427629017,575,0002,900
2009-03-2426828326328220,584,0002,820
2009-03-232542602532597,158,0002,590
2009-03-192552562482504,427,0002,500
2009-03-1826526724525012,552,0002,500
2009-03-172512602482609,716,0002,600
2009-03-162382522362509,605,0002,500
2009-03-1323924323423511,124,0002,350
2009-03-122362412312344,500,0002,340
2009-03-112372442362417,418,0002,410
2009-03-102302342262306,187,0002,300
2009-03-092352392272328,037,0002,320
2009-03-062472502352369,664,0002,360
2009-03-0526326725625610,077,0002,560
2009-03-042432612432599,829,0002,590
2009-03-032392522382478,754,0002,470
2009-03-0225726424524914,822,0002,490
2009-02-2724326224225916,650,0002,590
2009-02-2623024222823610,298,0002,360
2009-02-2523523822223210,423,0002,320
2009-02-2423323522323010,135,0002,300
2009-02-232472472342428,444,0002,420
2009-02-202552572472527,952,0002,520
2009-02-1926126925125510,546,0002,550
2009-02-182652742602655,782,0002,650
2009-02-172752812702705,337,0002,700
2009-02-162782852732784,701,0002,780
2009-02-132822872782785,162,0002,780
2009-02-122832922732777,318,0002,770
2009-02-1030931128228812,642,0002,880
2009-02-093243243073084,161,0003,080
2009-02-063313343113145,990,0003,140
2009-02-053173333153214,754,0003,210
2009-02-043103253073225,218,0003,220
2009-02-033043163033055,315,0003,050
2009-02-023103173033085,068,0003,080
2009-01-303013183013187,383,0003,180
2009-01-293403473243269,701,0003,260
2009-01-283353473293376,803,0003,370
2009-01-273243353213326,874,0003,320
2009-01-263203293143146,202,0003,140
2009-01-233403403223239,316,0003,230
2009-01-223493563383548,917,0003,540
2009-01-213403513343399,065,0003,390
2009-01-2037537735035511,981,0003,550
2009-01-193883963793805,756,0003,800
2009-01-1637338537038112,029,0003,810
2009-01-153613683563589,737,0003,580
2009-01-143803833703768,926,0003,760
2009-01-133963963793816,499,0003,810
2009-01-094164284044126,776,0004,120
2009-01-084304374134147,871,0004,140
2009-01-0745847343444417,168,0004,440
2009-01-064454484304357,413,0004,350
2009-01-054444444314413,011,0004,410

分割・併合履歴 : [2016-09-28]1株→0.1株