5801 古河電気工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 367 | 370 | 363 | 365 | 4,395,000 | 3,650 |
| 2010-12-29 | 368 | 373 | 366 | 372 | 2,806,000 | 3,720 |
| 2010-12-28 | 365 | 373 | 364 | 368 | 5,464,000 | 3,680 |
| 2010-12-27 | 362 | 367 | 361 | 365 | 3,556,000 | 3,650 |
| 2010-12-24 | 368 | 368 | 363 | 364 | 3,519,000 | 3,640 |
| 2010-12-22 | 374 | 377 | 368 | 369 | 5,754,000 | 3,690 |
| 2010-12-21 | 369 | 374 | 368 | 373 | 3,582,000 | 3,730 |
| 2010-12-20 | 371 | 374 | 365 | 367 | 4,980,000 | 3,670 |
| 2010-12-17 | 371 | 372 | 369 | 371 | 4,783,000 | 3,710 |
| 2010-12-16 | 369 | 375 | 368 | 371 | 6,875,000 | 3,710 |
| 2010-12-15 | 372 | 373 | 364 | 368 | 6,212,000 | 3,680 |
| 2010-12-14 | 360 | 370 | 359 | 369 | 11,877,000 | 3,690 |
| 2010-12-13 | 351 | 358 | 347 | 357 | 6,513,000 | 3,570 |
| 2010-12-10 | 354 | 354 | 348 | 349 | 8,460,000 | 3,490 |
| 2010-12-09 | 358 | 358 | 351 | 352 | 7,864,000 | 3,520 |
| 2010-12-08 | 356 | 362 | 355 | 358 | 7,265,000 | 3,580 |
| 2010-12-07 | 358 | 358 | 351 | 352 | 5,195,000 | 3,520 |
| 2010-12-06 | 358 | 360 | 354 | 358 | 4,830,000 | 3,580 |
| 2010-12-03 | 362 | 365 | 357 | 358 | 4,154,000 | 3,580 |
| 2010-12-02 | 361 | 362 | 357 | 360 | 4,670,000 | 3,600 |
| 2010-12-01 | 356 | 356 | 351 | 353 | 6,138,000 | 3,530 |
| 2010-11-30 | 359 | 364 | 355 | 357 | 9,758,000 | 3,570 |
| 2010-11-29 | 356 | 360 | 354 | 358 | 9,770,000 | 3,580 |
| 2010-11-26 | 356 | 360 | 351 | 352 | 10,188,000 | 3,520 |
| 2010-11-25 | 354 | 359 | 350 | 355 | 11,747,000 | 3,550 |
| 2010-11-24 | 339 | 348 | 337 | 347 | 5,371,000 | 3,470 |
| 2010-11-22 | 346 | 348 | 343 | 346 | 4,769,000 | 3,460 |
| 2010-11-19 | 349 | 351 | 340 | 342 | 5,560,000 | 3,420 |
| 2010-11-18 | 338 | 344 | 337 | 343 | 5,848,000 | 3,430 |
| 2010-11-17 | 332 | 337 | 332 | 337 | 4,994,000 | 3,370 |
| 2010-11-16 | 342 | 345 | 336 | 338 | 5,986,000 | 3,380 |
| 2010-11-15 | 337 | 339 | 333 | 339 | 5,233,000 | 3,390 |
| 2010-11-12 | 340 | 341 | 334 | 336 | 6,585,000 | 3,360 |
| 2010-11-11 | 344 | 346 | 340 | 342 | 7,868,000 | 3,420 |
| 2010-11-10 | 332 | 343 | 331 | 341 | 13,692,000 | 3,410 |
| 2010-11-09 | 317 | 334 | 317 | 332 | 16,016,000 | 3,320 |
| 2010-11-08 | 317 | 319 | 315 | 316 | 6,900,000 | 3,160 |
| 2010-11-05 | 308 | 313 | 307 | 312 | 8,332,000 | 3,120 |
| 2010-11-04 | 293 | 302 | 292 | 301 | 8,018,000 | 3,010 |
| 2010-11-02 | 292 | 292 | 286 | 288 | 8,453,000 | 2,880 |
| 2010-11-01 | 296 | 299 | 292 | 296 | 5,855,000 | 2,960 |
| 2010-10-29 | 303 | 304 | 295 | 300 | 8,047,000 | 3,000 |
| 2010-10-28 | 309 | 310 | 305 | 307 | 4,828,000 | 3,070 |
| 2010-10-27 | 310 | 311 | 307 | 309 | 5,946,000 | 3,090 |
| 2010-10-26 | 305 | 311 | 305 | 307 | 5,252,000 | 3,070 |
| 2010-10-25 | 310 | 312 | 304 | 308 | 6,515,000 | 3,080 |
| 2010-10-22 | 299 | 309 | 299 | 308 | 6,765,000 | 3,080 |
| 2010-10-21 | 305 | 306 | 297 | 300 | 8,024,000 | 3,000 |
| 2010-10-20 | 298 | 303 | 296 | 302 | 8,161,000 | 3,020 |
| 2010-10-19 | 295 | 305 | 295 | 304 | 10,181,000 | 3,040 |
| 2010-10-18 | 294 | 299 | 294 | 295 | 4,279,000 | 2,950 |
| 2010-10-15 | 297 | 299 | 294 | 294 | 5,944,000 | 2,940 |
| 2010-10-14 | 298 | 301 | 295 | 299 | 11,870,000 | 2,990 |
| 2010-10-13 | 305 | 307 | 295 | 297 | 8,796,000 | 2,970 |
| 2010-10-12 | 314 | 315 | 303 | 304 | 5,570,000 | 3,040 |
| 2010-10-08 | 311 | 317 | 311 | 312 | 6,833,000 | 3,120 |
| 2010-10-07 | 312 | 320 | 312 | 317 | 7,851,000 | 3,170 |
| 2010-10-06 | 307 | 317 | 306 | 315 | 10,765,000 | 3,150 |
| 2010-10-05 | 301 | 304 | 297 | 302 | 11,370,000 | 3,020 |
| 2010-10-04 | 308 | 311 | 302 | 304 | 9,843,000 | 3,040 |
| 2010-10-01 | 316 | 317 | 307 | 311 | 8,482,000 | 3,110 |
| 2010-09-30 | 325 | 327 | 312 | 314 | 9,391,000 | 3,140 |
| 2010-09-29 | 330 | 337 | 328 | 329 | 6,623,000 | 3,290 |
| 2010-09-28 | 331 | 335 | 330 | 332 | 3,321,000 | 3,320 |
| 2010-09-27 | 331 | 334 | 328 | 333 | 3,632,000 | 3,330 |
| 2010-09-24 | 324 | 333 | 324 | 325 | 5,810,000 | 3,250 |
| 2010-09-22 | 331 | 334 | 329 | 331 | 3,888,000 | 3,310 |
| 2010-09-21 | 345 | 346 | 330 | 331 | 6,910,000 | 3,310 |
| 2010-09-17 | 341 | 344 | 337 | 341 | 5,452,000 | 3,410 |
| 2010-09-16 | 339 | 340 | 335 | 338 | 3,844,000 | 3,380 |
| 2010-09-15 | 322 | 341 | 319 | 338 | 11,124,000 | 3,380 |
| 2010-09-14 | 328 | 328 | 320 | 322 | 3,877,000 | 3,220 |
| 2010-09-13 | 326 | 330 | 324 | 327 | 3,013,000 | 3,270 |
| 2010-09-10 | 320 | 326 | 319 | 321 | 6,897,000 | 3,210 |
| 2010-09-09 | 323 | 324 | 319 | 320 | 3,099,000 | 3,200 |
| 2010-09-08 | 319 | 321 | 317 | 318 | 4,607,000 | 3,180 |
| 2010-09-07 | 326 | 333 | 325 | 327 | 5,401,000 | 3,270 |
| 2010-09-06 | 328 | 333 | 327 | 333 | 4,995,000 | 3,330 |
| 2010-09-03 | 310 | 327 | 310 | 326 | 10,836,000 | 3,260 |
| 2010-09-02 | 314 | 316 | 309 | 315 | 5,428,000 | 3,150 |
| 2010-09-01 | 305 | 311 | 303 | 309 | 6,270,000 | 3,090 |
| 2010-08-31 | 313 | 314 | 303 | 305 | 5,561,000 | 3,050 |
| 2010-08-30 | 321 | 325 | 318 | 320 | 4,875,000 | 3,200 |
| 2010-08-27 | 306 | 317 | 306 | 315 | 7,188,000 | 3,150 |
| 2010-08-26 | 315 | 315 | 307 | 308 | 7,633,000 | 3,080 |
| 2010-08-25 | 313 | 320 | 310 | 312 | 7,097,000 | 3,120 |
| 2010-08-24 | 319 | 324 | 315 | 318 | 8,039,000 | 3,180 |
| 2010-08-23 | 330 | 332 | 326 | 327 | 3,520,000 | 3,270 |
| 2010-08-20 | 334 | 341 | 330 | 332 | 7,594,000 | 3,320 |
| 2010-08-19 | 333 | 342 | 333 | 342 | 6,830,000 | 3,420 |
| 2010-08-18 | 339 | 340 | 330 | 332 | 7,958,000 | 3,320 |
| 2010-08-17 | 328 | 339 | 327 | 334 | 7,398,000 | 3,340 |
| 2010-08-16 | 332 | 333 | 324 | 333 | 11,710,000 | 3,330 |
| 2010-08-13 | 340 | 342 | 335 | 337 | 10,226,000 | 3,370 |
| 2010-08-12 | 337 | 345 | 336 | 344 | 8,584,000 | 3,440 |
| 2010-08-11 | 360 | 361 | 346 | 348 | 8,561,000 | 3,480 |
| 2010-08-10 | 373 | 373 | 360 | 365 | 6,988,000 | 3,650 |
| 2010-08-09 | 371 | 373 | 368 | 369 | 4,298,000 | 3,690 |
| 2010-08-06 | 379 | 380 | 372 | 377 | 10,011,000 | 3,770 |
| 2010-08-05 | 390 | 395 | 388 | 389 | 5,485,000 | 3,890 |
| 2010-08-04 | 385 | 387 | 381 | 383 | 4,196,000 | 3,830 |
| 2010-08-03 | 389 | 394 | 387 | 389 | 3,520,000 | 3,890 |
| 2010-08-02 | 388 | 388 | 380 | 381 | 3,279,000 | 3,810 |
| 2010-07-30 | 391 | 391 | 378 | 384 | 5,436,000 | 3,840 |
| 2010-07-29 | 386 | 395 | 386 | 393 | 3,619,000 | 3,930 |
| 2010-07-28 | 391 | 396 | 389 | 394 | 3,714,000 | 3,940 |
| 2010-07-27 | 388 | 388 | 383 | 384 | 4,203,000 | 3,840 |
| 2010-07-26 | 390 | 397 | 389 | 391 | 5,065,000 | 3,910 |
| 2010-07-23 | 378 | 385 | 376 | 382 | 4,572,000 | 3,820 |
| 2010-07-22 | 372 | 375 | 367 | 371 | 6,047,000 | 3,710 |
| 2010-07-21 | 382 | 389 | 376 | 379 | 5,439,000 | 3,790 |
| 2010-07-20 | 373 | 383 | 372 | 377 | 3,479,000 | 3,770 |
| 2010-07-16 | 389 | 392 | 378 | 381 | 5,193,000 | 3,810 |
| 2010-07-15 | 396 | 398 | 392 | 394 | 3,592,000 | 3,940 |
| 2010-07-14 | 406 | 408 | 399 | 400 | 5,307,000 | 4,000 |
| 2010-07-13 | 401 | 406 | 395 | 398 | 3,960,000 | 3,980 |
| 2010-07-12 | 395 | 410 | 395 | 398 | 6,094,000 | 3,980 |
| 2010-07-09 | 399 | 399 | 391 | 395 | 4,451,000 | 3,950 |
| 2010-07-08 | 395 | 398 | 393 | 396 | 4,831,000 | 3,960 |
| 2010-07-07 | 391 | 394 | 377 | 382 | 6,872,000 | 3,820 |
| 2010-07-06 | 376 | 392 | 373 | 390 | 5,631,000 | 3,900 |
| 2010-07-05 | 383 | 388 | 377 | 384 | 4,523,000 | 3,840 |
| 2010-07-02 | 375 | 385 | 368 | 382 | 7,196,000 | 3,820 |
| 2010-07-01 | 384 | 385 | 372 | 377 | 6,783,000 | 3,770 |
| 2010-06-30 | 382 | 393 | 380 | 392 | 6,256,000 | 3,920 |
| 2010-06-29 | 401 | 408 | 394 | 396 | 4,061,000 | 3,960 |
| 2010-06-28 | 405 | 407 | 398 | 400 | 3,139,000 | 4,000 |
| 2010-06-25 | 407 | 408 | 402 | 403 | 5,019,000 | 4,030 |
| 2010-06-24 | 411 | 416 | 409 | 415 | 4,137,000 | 4,150 |
| 2010-06-23 | 418 | 420 | 414 | 416 | 3,894,000 | 4,160 |
| 2010-06-22 | 420 | 430 | 418 | 425 | 7,778,000 | 4,250 |
| 2010-06-21 | 412 | 424 | 412 | 423 | 5,433,000 | 4,230 |
| 2010-06-18 | 409 | 410 | 405 | 408 | 3,588,000 | 4,080 |
| 2010-06-17 | 417 | 417 | 408 | 410 | 5,382,000 | 4,100 |
| 2010-06-16 | 418 | 419 | 414 | 417 | 5,439,000 | 4,170 |
| 2010-06-15 | 407 | 413 | 406 | 411 | 3,452,000 | 4,110 |
| 2010-06-14 | 406 | 416 | 406 | 411 | 6,662,000 | 4,110 |
| 2010-06-11 | 397 | 404 | 395 | 400 | 11,505,000 | 4,000 |
| 2010-06-10 | 383 | 391 | 378 | 389 | 7,914,000 | 3,890 |
| 2010-06-09 | 379 | 384 | 375 | 377 | 9,296,000 | 3,770 |
| 2010-06-08 | 373 | 386 | 373 | 379 | 5,948,000 | 3,790 |
| 2010-06-07 | 381 | 386 | 378 | 381 | 6,536,000 | 3,810 |
| 2010-06-04 | 398 | 403 | 392 | 397 | 6,246,000 | 3,970 |
| 2010-06-03 | 383 | 398 | 381 | 397 | 12,506,000 | 3,970 |
| 2010-06-02 | 380 | 385 | 371 | 375 | 11,566,000 | 3,750 |
| 2010-06-01 | 390 | 394 | 387 | 390 | 4,506,000 | 3,900 |
| 2010-05-31 | 388 | 396 | 385 | 392 | 6,278,000 | 3,920 |
| 2010-05-28 | 395 | 398 | 385 | 391 | 7,937,000 | 3,910 |
| 2010-05-27 | 373 | 389 | 372 | 387 | 11,747,000 | 3,870 |
| 2010-05-26 | 379 | 380 | 368 | 370 | 13,078,000 | 3,700 |
| 2010-05-25 | 372 | 373 | 358 | 363 | 9,935,000 | 3,630 |
| 2010-05-24 | 381 | 382 | 368 | 376 | 9,333,000 | 3,760 |
| 2010-05-21 | 380 | 386 | 375 | 385 | 11,924,000 | 3,850 |
| 2010-05-20 | 399 | 401 | 389 | 393 | 9,416,000 | 3,930 |
| 2010-05-19 | 389 | 408 | 383 | 405 | 11,159,000 | 4,050 |
| 2010-05-18 | 411 | 413 | 396 | 399 | 8,730,000 | 3,990 |
| 2010-05-17 | 417 | 423 | 406 | 412 | 10,155,000 | 4,120 |
| 2010-05-14 | 415 | 427 | 414 | 425 | 7,368,000 | 4,250 |
| 2010-05-13 | 423 | 428 | 419 | 423 | 7,315,000 | 4,230 |
| 2010-05-12 | 425 | 428 | 412 | 417 | 11,019,000 | 4,170 |
| 2010-05-11 | 457 | 459 | 413 | 425 | 17,930,000 | 4,250 |
| 2010-05-10 | 443 | 453 | 439 | 448 | 6,851,000 | 4,480 |
| 2010-05-07 | 426 | 444 | 425 | 444 | 8,720,000 | 4,440 |
| 2010-05-06 | 457 | 459 | 445 | 450 | 8,446,000 | 4,500 |
| 2010-04-30 | 478 | 479 | 470 | 471 | 2,993,000 | 4,710 |
| 2010-04-28 | 474 | 479 | 469 | 473 | 5,799,000 | 4,730 |
| 2010-04-27 | 477 | 485 | 476 | 482 | 6,990,000 | 4,820 |
| 2010-04-26 | 473 | 480 | 471 | 478 | 6,646,000 | 4,780 |
| 2010-04-23 | 479 | 482 | 470 | 471 | 14,557,000 | 4,710 |
| 2010-04-22 | 463 | 466 | 455 | 465 | 4,898,000 | 4,650 |
| 2010-04-21 | 464 | 468 | 462 | 466 | 4,349,000 | 4,660 |
| 2010-04-20 | 462 | 465 | 457 | 458 | 4,919,000 | 4,580 |
| 2010-04-19 | 466 | 466 | 457 | 461 | 8,242,000 | 4,610 |
| 2010-04-16 | 483 | 484 | 471 | 474 | 7,701,000 | 4,740 |
| 2010-04-15 | 477 | 483 | 476 | 478 | 6,744,000 | 4,780 |
| 2010-04-14 | 476 | 479 | 471 | 476 | 6,225,000 | 4,760 |
| 2010-04-13 | 480 | 482 | 469 | 473 | 7,717,000 | 4,730 |
| 2010-04-12 | 486 | 492 | 483 | 483 | 6,437,000 | 4,830 |
| 2010-04-09 | 478 | 487 | 477 | 486 | 12,019,000 | 4,860 |
| 2010-04-08 | 482 | 489 | 469 | 472 | 12,522,000 | 4,720 |
| 2010-04-07 | 485 | 494 | 482 | 490 | 6,165,000 | 4,900 |
| 2010-04-06 | 494 | 495 | 475 | 483 | 10,076,000 | 4,830 |
| 2010-04-05 | 504 | 507 | 495 | 497 | 9,605,000 | 4,970 |
| 2010-04-02 | 497 | 500 | 488 | 495 | 8,661,000 | 4,950 |
| 2010-04-01 | 484 | 495 | 483 | 492 | 6,215,000 | 4,920 |
| 2010-03-31 | 498 | 498 | 484 | 486 | 6,430,000 | 4,860 |
| 2010-03-30 | 491 | 495 | 485 | 494 | 6,850,000 | 4,940 |
| 2010-03-29 | 487 | 493 | 483 | 491 | 4,065,000 | 4,910 |
| 2010-03-26 | 490 | 492 | 486 | 489 | 5,336,000 | 4,890 |
| 2010-03-25 | 497 | 498 | 483 | 485 | 10,585,000 | 4,850 |
| 2010-03-24 | 489 | 499 | 488 | 498 | 10,913,000 | 4,980 |
| 2010-03-23 | 483 | 488 | 479 | 481 | 4,159,000 | 4,810 |
| 2010-03-19 | 490 | 492 | 481 | 486 | 5,826,000 | 4,860 |
| 2010-03-18 | 492 | 494 | 482 | 483 | 8,091,000 | 4,830 |
| 2010-03-17 | 485 | 493 | 484 | 491 | 13,319,000 | 4,910 |
| 2010-03-16 | 468 | 487 | 465 | 480 | 16,370,000 | 4,800 |
| 2010-03-15 | 475 | 480 | 467 | 468 | 16,610,000 | 4,680 |
| 2010-03-12 | 465 | 466 | 456 | 459 | 6,597,000 | 4,590 |
| 2010-03-11 | 456 | 464 | 454 | 458 | 5,550,000 | 4,580 |
| 2010-03-10 | 458 | 458 | 452 | 454 | 2,938,000 | 4,540 |
| 2010-03-09 | 457 | 460 | 452 | 458 | 4,233,000 | 4,580 |
| 2010-03-08 | 457 | 464 | 453 | 460 | 8,001,000 | 4,600 |
| 2010-03-05 | 444 | 451 | 444 | 449 | 5,525,000 | 4,490 |
| 2010-03-04 | 438 | 452 | 434 | 441 | 8,221,000 | 4,410 |
| 2010-03-03 | 435 | 437 | 431 | 434 | 4,713,000 | 4,340 |
| 2010-03-02 | 432 | 438 | 431 | 435 | 6,770,000 | 4,350 |
| 2010-03-01 | 427 | 434 | 423 | 428 | 6,670,000 | 4,280 |
| 2010-02-26 | 437 | 438 | 429 | 430 | 5,890,000 | 4,300 |
| 2010-02-25 | 449 | 453 | 430 | 435 | 11,260,000 | 4,350 |
| 2010-02-24 | 438 | 444 | 434 | 442 | 8,003,000 | 4,420 |
| 2010-02-23 | 445 | 452 | 442 | 449 | 5,417,000 | 4,490 |
| 2010-02-22 | 454 | 460 | 449 | 449 | 5,888,000 | 4,490 |
| 2010-02-19 | 445 | 461 | 441 | 448 | 12,710,000 | 4,480 |
| 2010-02-18 | 444 | 449 | 438 | 441 | 9,569,000 | 4,410 |
| 2010-02-17 | 427 | 435 | 424 | 433 | 8,623,000 | 4,330 |
| 2010-02-16 | 426 | 428 | 421 | 422 | 3,739,000 | 4,220 |
| 2010-02-15 | 425 | 431 | 420 | 421 | 4,338,000 | 4,210 |
| 2010-02-12 | 424 | 426 | 416 | 425 | 7,333,000 | 4,250 |
| 2010-02-10 | 429 | 439 | 419 | 421 | 12,910,000 | 4,210 |
| 2010-02-09 | 418 | 439 | 417 | 429 | 27,330,000 | 4,290 |
| 2010-02-08 | 427 | 429 | 405 | 410 | 13,787,000 | 4,100 |
| 2010-02-05 | 413 | 420 | 411 | 420 | 4,972,000 | 4,200 |
| 2010-02-04 | 433 | 433 | 422 | 430 | 3,820,000 | 4,300 |
| 2010-02-03 | 435 | 436 | 428 | 431 | 6,116,000 | 4,310 |
| 2010-02-02 | 431 | 437 | 428 | 432 | 4,908,000 | 4,320 |
| 2010-02-01 | 442 | 443 | 418 | 425 | 10,361,000 | 4,250 |
| 2010-01-29 | 432 | 448 | 432 | 439 | 10,407,000 | 4,390 |
| 2010-01-28 | 430 | 447 | 428 | 440 | 11,711,000 | 4,400 |
| 2010-01-27 | 434 | 440 | 420 | 425 | 13,136,000 | 4,250 |
| 2010-01-26 | 436 | 450 | 428 | 430 | 8,976,000 | 4,300 |
| 2010-01-25 | 437 | 442 | 434 | 437 | 8,041,000 | 4,370 |
| 2010-01-22 | 443 | 448 | 435 | 444 | 9,966,000 | 4,440 |
| 2010-01-21 | 438 | 453 | 432 | 451 | 8,382,000 | 4,510 |
| 2010-01-20 | 451 | 454 | 438 | 442 | 6,627,000 | 4,420 |
| 2010-01-19 | 455 | 456 | 442 | 446 | 5,539,000 | 4,460 |
| 2010-01-18 | 447 | 453 | 444 | 452 | 10,334,000 | 4,520 |
| 2010-01-15 | 448 | 449 | 435 | 447 | 10,911,000 | 4,470 |
| 2010-01-14 | 429 | 445 | 428 | 444 | 13,337,000 | 4,440 |
| 2010-01-13 | 424 | 429 | 417 | 425 | 14,224,000 | 4,250 |
| 2010-01-12 | 414 | 422 | 412 | 419 | 6,286,000 | 4,190 |
| 2010-01-08 | 410 | 415 | 408 | 412 | 6,527,000 | 4,120 |
| 2010-01-07 | 400 | 409 | 398 | 407 | 6,617,000 | 4,070 |
| 2010-01-06 | 403 | 405 | 396 | 399 | 4,855,000 | 3,990 |
| 2010-01-05 | 394 | 406 | 393 | 399 | 9,426,000 | 3,990 |
| 2010-01-04 | 386 | 394 | 383 | 391 | 3,891,000 | 3,910 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
