1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2012年

5801 古河電気工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281972011911927,391,0001,920
2012-12-2718019318019211,761,0001,920
2012-12-261771801751787,302,0001,780
2012-12-251761781741753,230,0001,750
2012-12-211781791711745,418,0001,740
2012-12-201761791741756,291,0001,750
2012-12-191751801741796,574,0001,790
2012-12-181711741701725,643,0001,720
2012-12-171731731691714,517,0001,710
2012-12-141681711671706,689,0001,700
2012-12-131661721661707,518,0001,700
2012-12-121641651611642,676,0001,640
2012-12-111631641611612,097,0001,610
2012-12-101641651621623,174,0001,620
2012-12-071601621591612,845,0001,610
2012-12-061611621601614,714,0001,610
2012-12-051581621571604,152,0001,600
2012-12-041591621581613,990,0001,610
2012-12-031601631591614,581,0001,610
2012-11-301611611561575,859,0001,570
2012-11-291571611561603,449,0001,600
2012-11-281601611551563,147,0001,560
2012-11-271631661621624,273,0001,620
2012-11-261651691651655,426,0001,650
2012-11-221591631571635,968,0001,630
2012-11-211581581541563,921,0001,560
2012-11-201591591561572,837,0001,570
2012-11-191591611571593,949,0001,590
2012-11-161521571511569,718,0001,560
2012-11-1514715114615010,576,0001,500
2012-11-141471481451472,072,0001,470
2012-11-131441481421474,255,0001,470
2012-11-121441451431432,378,0001,430
2012-11-091421451411444,422,0001,440
2012-11-081451461441453,993,0001,450
2012-11-071471481451465,854,0001,460
2012-11-061451461451463,951,0001,460
2012-11-0515015114614710,280,0001,470
2012-11-0216316415015112,135,0001,510
2012-11-011581591551585,347,0001,580
2012-10-311611621581596,352,0001,590
2012-10-301631651581607,008,0001,600
2012-10-291611641601632,730,0001,630
2012-10-261651661601614,068,0001,610
2012-10-251641661631655,066,0001,650
2012-10-241631661621634,391,0001,630
2012-10-231711731641648,183,0001,640
2012-10-221641701631684,618,0001,680
2012-10-191651691641677,311,0001,670
2012-10-181601671581678,067,0001,670
2012-10-171591611581594,483,0001,590
2012-10-161551601551587,256,0001,580
2012-10-151521531501535,888,0001,530
2012-10-121521531491516,402,0001,510
2012-10-111451501441495,248,0001,490
2012-10-101451481431458,173,0001,450
2012-10-091491501481484,600,0001,480
2012-10-051491511471514,988,0001,510
2012-10-041451481451464,916,0001,460
2012-10-031431471421443,840,0001,440
2012-10-021471471421433,713,0001,430
2012-10-011461471431433,565,0001,430
2012-09-281511511471475,366,0001,470
2012-09-271501521491505,560,0001,500
2012-09-261531541501513,454,0001,510
2012-09-251531571531554,282,0001,550
2012-09-241551571541554,209,0001,550
2012-09-211581591561575,053,0001,570
2012-09-201631651571585,136,0001,580
2012-09-191621661601645,743,0001,640
2012-09-181591641581615,708,0001,610
2012-09-141551601531578,038,0001,570
2012-09-131511531491513,101,0001,510
2012-09-121501521491514,407,0001,510
2012-09-111511521491502,101,0001,500
2012-09-101521541501543,660,0001,540
2012-09-071561571521535,492,0001,530
2012-09-061501511491512,986,0001,510
2012-09-051541551501514,082,0001,510
2012-09-041521601501576,575,0001,570
2012-09-031531551481525,877,0001,520
2012-08-311561571531533,866,0001,530
2012-08-301591641561618,947,0001,610
2012-08-291501551491544,158,0001,540
2012-08-281561561481525,468,0001,520
2012-08-271581591561563,628,0001,560
2012-08-241581591561574,870,0001,570
2012-08-231581631571623,987,0001,620
2012-08-221631631591602,601,0001,600
2012-08-211621641611622,821,0001,620
2012-08-201691701621645,229,0001,640
2012-08-171621701601675,496,0001,670
2012-08-161551601541603,625,0001,600
2012-08-151591601531553,586,0001,550
2012-08-141591601571583,445,0001,580
2012-08-131551581531563,523,0001,560
2012-08-101561571521544,392,0001,540
2012-08-091541581541565,975,0001,560
2012-08-081541591541556,071,0001,550
2012-08-071471531471523,806,0001,520
2012-08-061531531481503,209,0001,500
2012-08-031551561451495,893,0001,490
2012-08-021571631561593,511,0001,590
2012-08-011621621551573,794,0001,570
2012-07-311571651561644,703,0001,640
2012-07-301591621541563,570,0001,560
2012-07-271541571531573,456,0001,570
2012-07-261461531461514,364,0001,510
2012-07-251511511441464,522,0001,460
2012-07-241531551501514,732,0001,510
2012-07-231591601521534,394,0001,530
2012-07-201621651611613,946,0001,610
2012-07-191631661621625,029,0001,620
2012-07-181671681581605,474,0001,600
2012-07-171741741661672,943,0001,670
2012-07-131701741701723,298,0001,720
2012-07-121761761701713,169,0001,710
2012-07-111771781751762,156,0001,760
2012-07-101811841791792,648,0001,790
2012-07-091861871821842,713,0001,840
2012-07-061871891841894,766,0001,890
2012-07-051901911871875,062,0001,870
2012-07-041881891841852,527,0001,850
2012-07-031871911861872,636,0001,870
2012-07-021891901871872,815,0001,870
2012-06-291831881821874,636,0001,870
2012-06-281881891811834,768,0001,830
2012-06-271831881821853,354,0001,850
2012-06-261861881801833,632,0001,830
2012-06-251881891851852,222,0001,850
2012-06-221831901821873,846,0001,870
2012-06-211911921851856,663,0001,850
2012-06-201891901881885,247,0001,880
2012-06-191861901841873,778,0001,870
2012-06-181861901841879,043,0001,870
2012-06-151791801761763,706,0001,760
2012-06-141741781731774,928,0001,770
2012-06-131811821751775,040,0001,770
2012-06-121751801731783,816,0001,780
2012-06-111731811731796,890,0001,790
2012-06-081751751671687,623,0001,680
2012-06-071761771741764,984,0001,760
2012-06-061671731661726,270,0001,720
2012-06-051591671581656,244,0001,650
2012-06-041581601571584,857,0001,580
2012-06-011651671631633,655,0001,630
2012-05-3116616916416810,350,0001,680
2012-05-301741751701733,869,0001,730
2012-05-291661761651755,412,0001,750
2012-05-281691701661683,007,0001,680
2012-05-251751751681704,927,0001,700
2012-05-241721741681735,667,0001,730
2012-05-231781781691695,843,0001,690
2012-05-221751771741773,737,0001,770
2012-05-211721741711733,066,0001,730
2012-05-181741751681706,483,0001,700
2012-05-171741821731807,329,0001,800
2012-05-161741811721728,854,0001,720
2012-05-151771781711747,136,0001,740
2012-05-141831851781798,856,0001,790
2012-05-1119419517317815,046,0001,780
2012-05-101871971871935,598,0001,930
2012-05-091941951821899,230,0001,890
2012-05-081992001961973,382,0001,970
2012-05-072022041951979,927,0001,970
2012-05-022112122092101,761,0002,100
2012-05-012172182082097,823,0002,090
2012-04-272222242162186,057,0002,180
2012-04-262232232202223,578,0002,220
2012-04-252202242172215,190,0002,210
2012-04-242182212162165,228,0002,160
2012-04-232242282162186,604,0002,180
2012-04-202172252172237,811,0002,230
2012-04-192202212162195,206,0002,190
2012-04-182202242182218,514,0002,210
2012-04-172132172112157,803,0002,150
2012-04-162152222142158,440,0002,150
2012-04-1321522121421913,250,0002,190
2012-04-1221021320821111,067,0002,110
2012-04-112032062022036,502,0002,030
2012-04-1021021420420610,480,0002,060
2012-04-092092122072107,808,0002,100
2012-04-062132172122146,567,0002,140
2012-04-0520822020621910,658,0002,190
2012-04-042172182102116,801,0002,110
2012-04-032162192152175,000,0002,170
2012-04-0221822121521510,753,0002,150
2012-03-302222232202203,833,0002,200
2012-03-292272282212227,193,0002,220
2012-03-282272322252307,268,0002,300
2012-03-272232272232265,565,0002,260
2012-03-262162232152228,044,0002,220
2012-03-232152182142176,609,0002,170
2012-03-222182222152168,573,0002,160
2012-03-212212232182215,761,0002,210
2012-03-192282292212238,810,0002,230
2012-03-1622322822222811,581,0002,280
2012-03-1522522722122310,363,0002,230
2012-03-142282302242259,789,0002,250
2012-03-1322823122022218,392,0002,220
2012-03-1223123322622710,231,0002,270
2012-03-0922423222122916,166,0002,290
2012-03-0822422522022211,598,0002,220
2012-03-072192242182228,945,0002,220
2012-03-062282292222258,299,0002,250
2012-03-052352372272287,243,0002,280
2012-03-022352372312367,036,0002,360
2012-03-0123824122923010,338,0002,300
2012-02-292392432362379,121,0002,370
2012-02-2823223722723714,742,0002,370
2012-02-2723824623423630,254,0002,360
2012-02-2422823922623424,392,0002,340
2012-02-2322322922022719,042,0002,270
2012-02-2222022821622518,053,0002,250
2012-02-2121722421622129,716,0002,210
2012-02-2021922021321716,154,0002,170
2012-02-1721621921321611,414,0002,160
2012-02-1621522220921229,727,0002,120
2012-02-1520621920521524,210,0002,150
2012-02-142032062022053,322,0002,050
2012-02-132022062022056,163,0002,050
2012-02-102042062022035,655,0002,030
2012-02-092052061992048,883,0002,040
2012-02-0819920819620813,694,0002,080
2012-02-072042142032077,523,0002,070
2012-02-062052062032053,938,0002,050
2012-02-032032052002023,762,0002,020
2012-02-022042082042066,151,0002,060
2012-02-011982031972014,204,0002,010
2012-01-312002062002037,355,0002,030
2012-01-301992021972017,289,0002,010
2012-01-272062072012037,113,0002,030
2012-01-2620621220520812,813,0002,080
2012-01-2520420820220414,143,0002,040
2012-01-2420620920020321,054,0002,030
2012-01-2319520719220224,676,0002,020
2012-01-2018219718219429,647,0001,940
2012-01-191801811771787,198,0001,780
2012-01-181781801761788,723,0001,780
2012-01-171771781761773,342,0001,770
2012-01-161781791761773,727,0001,770
2012-01-131751801741796,613,0001,790
2012-01-121731761731733,886,0001,730
2012-01-111691731691723,568,0001,720
2012-01-101701711671685,812,0001,680
2012-01-061761771691717,014,0001,710
2012-01-051801811781781,667,0001,780
2012-01-041801821801802,710,0001,800

分割・併合履歴 ： [2016-09-28]1株→0.1株