1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2011年

5801 古河電気工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301771771751772,071,0001,770
2011-12-291761771741763,268,0001,760
2011-12-281781811781793,586,0001,790
2011-12-271771781751762,513,0001,760
2011-12-261791801771793,025,0001,790
2011-12-221781781751772,727,0001,770
2011-12-211811821771783,079,0001,780
2011-12-201751791751773,844,0001,770
2011-12-191771791751763,687,0001,760
2011-12-161781791741784,322,0001,780
2011-12-151831831781785,654,0001,780
2011-12-141851881831854,074,0001,850
2011-12-131871881841863,809,0001,860
2011-12-121901911881903,628,0001,900
2011-12-0918819018718811,641,0001,880
2011-12-081941971911958,009,0001,950
2011-12-071891941881935,769,0001,930
2011-12-061901941851877,407,0001,870
2011-12-0519019618719311,404,0001,930
2011-12-0217718817618510,091,0001,850
2011-12-011791801761788,381,0001,780
2011-11-301731741701726,195,0001,720
2011-11-291681741661739,561,0001,730
2011-11-281651691621648,142,0001,640
2011-11-251571631561609,845,0001,600
2011-11-241581601551596,175,0001,590
2011-11-221611631581616,747,0001,610
2011-11-211641661611627,173,0001,620
2011-11-181681691651664,392,0001,660
2011-11-171681731671714,784,0001,710
2011-11-161741751691706,231,0001,700
2011-11-151751771751753,067,0001,750
2011-11-141801811761775,243,0001,770
2011-11-111791791741765,303,0001,760
2011-11-101791801761776,883,0001,770
2011-11-091851861811844,849,0001,840
2011-11-0819119218118410,870,0001,840
2011-11-0719819819119214,922,0001,920
2011-11-042202202122173,481,0002,170
2011-11-022162192132164,016,0002,160
2011-11-012212222182202,463,0002,200
2011-10-312252292222233,565,0002,230
2011-10-282322332262274,038,0002,270
2011-10-272192272182275,921,0002,270
2011-10-262122272102208,193,0002,200
2011-10-252162172122144,824,0002,140
2011-10-242052112052093,408,0002,090
2011-10-212042072032031,985,0002,030
2011-10-202042072012063,638,0002,060
2011-10-192092132052064,134,0002,060
2011-10-182052072032064,463,0002,060
2011-10-172102122062095,314,0002,090
2011-10-142082132052065,178,0002,060
2011-10-132002111992109,613,0002,100
2011-10-121941961911955,166,0001,950
2011-10-111971991951964,862,0001,960
2011-10-071921971921945,739,0001,940
2011-10-061881941881917,317,0001,910
2011-10-051921921831859,125,0001,850
2011-10-0419619718619221,411,0001,920
2011-10-0320320419519821,990,0001,980
2011-09-3021721920421315,581,0002,130
2011-09-292182262172254,634,0002,250
2011-09-282182232172193,379,0002,190
2011-09-272162202142165,374,0002,160
2011-09-262232232112124,835,0002,120
2011-09-222272282222226,671,0002,220
2011-09-212322342302312,688,0002,310
2011-09-202342342302324,958,0002,320
2011-09-162362412362407,212,0002,400
2011-09-152302352292327,214,0002,320
2011-09-142322362252266,444,0002,260
2011-09-132342362312346,792,0002,340
2011-09-122302342292315,262,0002,310
2011-09-0924324523623710,786,0002,370
2011-09-082522532442466,173,0002,460
2011-09-072502512452487,228,0002,480
2011-09-062502522422458,725,0002,450
2011-09-052592602532558,096,0002,550
2011-09-022662702622636,358,0002,630
2011-09-012692732662696,358,0002,690
2011-08-312702712652676,082,0002,670
2011-08-302692722672685,696,0002,680
2011-08-292652692612648,773,0002,640
2011-08-262592662592655,517,0002,650
2011-08-2526126726026311,177,0002,630
2011-08-242682702582596,384,0002,590
2011-08-232662672622655,350,0002,650
2011-08-222642702612646,351,0002,640
2011-08-192682712652676,308,0002,670
2011-08-182802822732745,954,0002,740
2011-08-172822852792804,951,0002,800
2011-08-162812872812834,991,0002,830
2011-08-152822822772804,249,0002,800
2011-08-122832842762787,852,0002,780
2011-08-1127728227628110,618,0002,810
2011-08-102872922812829,885,0002,820
2011-08-0928028426828315,154,0002,830
2011-08-0829729728528810,447,0002,880
2011-08-0529530329230013,287,0003,000
2011-08-043183253163194,452,0003,190
2011-08-033243253173187,715,0003,180
2011-08-023353373293314,717,0003,310
2011-08-013343403343394,507,0003,390
2011-07-293373383313323,728,0003,320
2011-07-283343413303347,497,0003,340
2011-07-273343393293387,038,0003,380
2011-07-263333363323363,724,0003,360
2011-07-253343383333344,078,0003,340
2011-07-223313343303343,347,0003,340
2011-07-213293323263313,568,0003,310
2011-07-203303343273295,940,0003,290
2011-07-193263293253272,419,0003,270
2011-07-153233323233293,866,0003,290
2011-07-143263283223233,513,0003,230
2011-07-133213273203263,572,0003,260
2011-07-123283303243244,565,0003,240
2011-07-113313333293313,222,0003,310
2011-07-083383413323325,507,0003,320
2011-07-073323363303344,846,0003,340
2011-07-063333333283326,502,0003,320
2011-07-053323353303325,826,0003,320
2011-07-043393393343343,231,0003,340
2011-07-013343393333354,278,0003,350
2011-06-303293353263346,910,0003,340
2011-06-293273283233284,706,0003,280
2011-06-283243283233243,775,0003,240
2011-06-273243273233234,952,0003,230
2011-06-243243293223294,700,0003,290
2011-06-233253303223226,333,0003,220
2011-06-223223263213246,468,0003,240
2011-06-2132132731832013,020,0003,200
2011-06-203103173103116,156,0003,110
2011-06-173083123023107,100,0003,100
2011-06-163093133073076,003,0003,070
2011-06-153173183133143,326,0003,140
2011-06-1431132130931710,040,0003,170
2011-06-133113133063098,461,0003,090
2011-06-1031031631031521,320,0003,150
2011-06-0928630428530416,394,0003,040
2011-06-082892922872902,914,0002,900
2011-06-072862892852892,926,0002,890
2011-06-062912932852855,419,0002,850
2011-06-032932952882914,422,0002,910
2011-06-022932952932944,457,0002,940
2011-06-012963002933004,484,0003,000
2011-05-312892972892956,247,0002,950
2011-05-302892922882903,381,0002,900
2011-05-272922942902912,487,0002,910
2011-05-262892942892925,058,0002,920
2011-05-252932942872874,892,0002,870
2011-05-242882952872934,113,0002,930
2011-05-232982982902926,308,0002,920
2011-05-203003063003002,719,0003,000
2011-05-193083093013022,852,0003,020
2011-05-183003082993084,452,0003,080
2011-05-172973032953005,069,0003,000
2011-05-163003052993014,083,0003,010
2011-05-133133133043058,572,0003,050
2011-05-123163233133135,648,0003,130
2011-05-113183293173217,503,0003,210
2011-05-103173203143183,230,0003,180
2011-05-093193203153163,425,0003,160
2011-05-063183213183182,804,0003,180
2011-05-023243263213263,497,0003,260
2011-04-283163213153204,983,0003,200
2011-04-273153193153163,873,0003,160
2011-04-263143163133133,104,0003,130
2011-04-253203233173172,199,0003,170
2011-04-223183203173202,717,0003,200
2011-04-213203223193213,239,0003,210
2011-04-203183203153183,108,0003,180
2011-04-193153183133145,502,0003,140
2011-04-1832633131732011,324,0003,200
2011-04-153213273193257,203,0003,250
2011-04-143183233173207,243,0003,200
2011-04-133163223153217,826,0003,210
2011-04-123213223173195,191,0003,190
2011-04-113253283243263,595,0003,260
2011-04-0831933231533111,428,0003,310
2011-04-073203233163185,091,0003,180
2011-04-063193203143169,502,0003,160
2011-04-053273283183199,614,0003,190
2011-04-0433233432732920,942,0003,290
2011-04-0133533732232519,092,0003,250
2011-03-313373373283369,303,0003,360
2011-03-3032033932033615,158,0003,360
2011-03-2931232230732011,105,0003,200
2011-03-283133143063114,951,0003,110
2011-03-253193203093136,971,0003,130
2011-03-243153193113147,482,0003,140
2011-03-2331932431331810,276,0003,180
2011-03-2231032530532514,816,0003,250
2011-03-182852972852919,130,0002,910
2011-03-1726728726527710,423,0002,770
2011-03-1627829027028113,798,0002,810
2011-03-1529429724127025,844,0002,700
2011-03-1429431429130513,856,0003,050
2011-03-1132833432532610,107,0003,260
2011-03-103413433303348,001,0003,340
2011-03-093403463393447,268,0003,440
2011-03-083373413343364,543,0003,360
2011-03-073443443383406,682,0003,400
2011-03-043513533443457,260,0003,450
2011-03-033433473423435,699,0003,430
2011-03-023483483383418,978,0003,410
2011-03-013493543483524,190,0003,520
2011-02-2833934733434711,274,0003,470
2011-02-253473533453479,584,0003,470
2011-02-243503523463486,498,0003,480
2011-02-233523603523535,158,0003,530
2011-02-223653663593606,095,0003,600
2011-02-213703713683692,206,0003,690
2011-02-183703713683693,100,0003,690
2011-02-173713723673718,250,0003,710
2011-02-163723733683687,665,0003,680
2011-02-153723733703726,109,0003,720
2011-02-1437537736837110,727,0003,710
2011-02-1037437836837012,875,0003,700
2011-02-0939539537738115,107,0003,810
2011-02-083994033963976,559,0003,970
2011-02-073984023933948,963,0003,940
2011-02-043873933873906,422,0003,900
2011-02-033783853783854,619,0003,850
2011-02-023793833783825,196,0003,820
2011-02-013663743653725,960,0003,720
2011-01-313633663613654,529,0003,650
2011-01-283763813673695,249,0003,690
2011-01-273753803743776,822,0003,770
2011-01-263693733683724,313,0003,720
2011-01-253673773633737,312,0003,730
2011-01-243763763683724,485,0003,720
2011-01-2138538837337411,666,0003,740
2011-01-203793833763807,612,0003,800
2011-01-193743823743817,270,0003,810
2011-01-183713773713722,987,0003,720
2011-01-173743763723743,253,0003,740
2011-01-143743773723723,715,0003,720
2011-01-133813823753783,773,0003,780
2011-01-123823823773784,183,0003,780
2011-01-113773823753813,529,0003,810
2011-01-073813833743796,921,0003,790
2011-01-063703823703808,627,0003,800
2011-01-053723723663685,295,0003,680
2011-01-043713733663713,842,0003,710

分割・併合履歴 ： [2016-09-28]1株→0.1株