1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2013年

5801 古河電気工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302652662592648,959,0002,640
2013-12-2725726324826213,798,0002,620
2013-12-262482562472559,093,0002,550
2013-12-252462472452475,719,0002,470
2013-12-242492512452467,976,0002,460
2013-12-202462482442486,000,0002,480
2013-12-192502512462489,180,0002,480
2013-12-182442492442488,850,0002,480
2013-12-1724324724224410,289,0002,440
2013-12-162452452372408,997,0002,400
2013-12-1324524624224412,144,0002,440
2013-12-1224224524024510,926,0002,450
2013-12-1124224324024210,535,0002,420
2013-12-102362432352429,391,0002,420
2013-12-092352392342365,826,0002,360
2013-12-062302332292335,760,0002,330
2013-12-052352372302318,567,0002,310
2013-12-042362382332345,468,0002,340
2013-12-032422432382396,805,0002,390
2013-12-022422452412415,214,0002,410
2013-11-292412452392429,251,0002,420
2013-11-282452472392439,177,0002,430
2013-11-2724324824224317,568,0002,430
2013-11-2623524823324268,410,0002,420
2013-11-2523223823223618,779,0002,360
2013-11-2223023522823014,992,0002,300
2013-11-212262292252289,979,0002,280
2013-11-202262272252254,273,0002,250
2013-11-192252272242277,102,0002,270
2013-11-182272282242258,273,0002,250
2013-11-1523123122222518,052,0002,250
2013-11-142252312252289,644,0002,280
2013-11-132252272222247,291,0002,240
2013-11-122272282242268,584,0002,260
2013-11-1123423422222624,850,0002,260
2013-11-0823624523524313,712,0002,430
2013-11-0724024223624010,501,0002,400
2013-11-0623524323323915,440,0002,390
2013-11-0523223623023522,234,0002,350
2013-11-0122923021122117,709,0002,210
2013-10-312302332262275,817,0002,270
2013-10-302312352292319,806,0002,310
2013-10-2922223022122913,409,0002,290
2013-10-282192242182225,620,0002,220
2013-10-2522422421621710,730,0002,170
2013-10-242222242202236,925,0002,230
2013-10-232302302222255,649,0002,250
2013-10-222302312262284,438,0002,280
2013-10-2122422922422910,353,0002,290
2013-10-182202262192237,370,0002,230
2013-10-172192212172194,696,0002,190
2013-10-162162192152173,538,0002,170
2013-10-152212222132179,129,0002,170
2013-10-112212222182205,672,0002,200
2013-10-102162182142174,415,0002,170
2013-10-0921622121221616,668,0002,160
2013-10-082092132082104,457,0002,100
2013-10-072142152082104,673,0002,100
2013-10-042142162112147,355,0002,140
2013-10-032182202152166,377,0002,160
2013-10-0222822821521810,425,0002,180
2013-10-012272282232247,282,0002,240
2013-09-302272312252268,939,0002,260
2013-09-272242292242266,727,0002,260
2013-09-262222242182236,620,0002,230
2013-09-252252262212234,013,0002,230
2013-09-242262282252282,851,0002,280
2013-09-202282312252296,164,0002,290
2013-09-192212272202275,625,0002,270
2013-09-182222222182193,990,0002,190
2013-09-172192192162184,346,0002,180
2013-09-132162162122159,338,0002,150
2013-09-122142142112144,886,0002,140
2013-09-112152182142156,696,0002,150
2013-09-102072132072127,332,0002,120
2013-09-092082092042066,287,0002,060
2013-09-062032032002034,732,0002,030
2013-09-052062062012036,534,0002,030
2013-09-0420220420020411,088,0002,040
2013-09-032022072022066,227,0002,060
2013-09-022002011981993,169,0001,990
2013-08-302042051981985,433,0001,980
2013-08-292002072002027,501,0002,020
2013-08-282002011971995,146,0001,990
2013-08-272012092012039,133,0002,030
2013-08-262032031981994,041,0001,990
2013-08-232002041992018,447,0002,010
2013-08-221961981941967,235,0001,960
2013-08-212032041971996,750,0001,990
2013-08-202082092022035,916,0002,030
2013-08-192112122082103,219,0002,100
2013-08-162122152102115,802,0002,110
2013-08-152122212122157,706,0002,150
2013-08-142172182122148,557,0002,140
2013-08-132152182112166,912,0002,160
2013-08-122142182122146,505,0002,140
2013-08-092192212162184,279,0002,180
2013-08-082222252182196,741,0002,190
2013-08-072242262222235,549,0002,230
2013-08-062262292232285,222,0002,280
2013-08-052272282252263,042,0002,260
2013-08-022292312252296,038,0002,290
2013-08-0123223421922610,469,0002,260
2013-07-312362452342375,163,0002,370
2013-07-302262422262394,805,0002,390
2013-07-292302312262264,115,0002,260
2013-07-262392412332343,490,0002,340
2013-07-252462482422442,811,0002,440
2013-07-242392472392464,019,0002,460
2013-07-232392432392433,344,0002,430
2013-07-222462462382424,129,0002,420
2013-07-192502522382436,505,0002,430
2013-07-182452482432483,841,0002,480
2013-07-172422482422454,495,0002,450
2013-07-162432452402434,157,0002,430
2013-07-122342412342385,855,0002,380
2013-07-1122723722723410,180,0002,340
2013-07-1023423522222613,989,0002,260
2013-07-092402402332357,471,0002,350
2013-07-082472482362367,318,0002,360
2013-07-052422462412442,989,0002,440
2013-07-042412422382412,486,0002,410
2013-07-032392432372424,558,0002,420
2013-07-022382422352415,003,0002,410
2013-07-012342342282342,553,0002,340
2013-06-282252352232306,612,0002,300
2013-06-272182222112214,445,0002,210
2013-06-262262272162174,535,0002,170
2013-06-252282282182224,835,0002,220
2013-06-242332332282293,395,0002,290
2013-06-212282312212309,776,0002,300
2013-06-202332372302335,800,0002,330
2013-06-192352402342364,983,0002,360
2013-06-182302342272293,472,0002,290
2013-06-172222302202294,434,0002,290
2013-06-142302332232236,829,0002,230
2013-06-132362362232236,230,0002,230
2013-06-122282402262375,876,0002,370
2013-06-112392422322324,809,0002,320
2013-06-102342422312425,687,0002,420
2013-06-072252292172258,087,0002,250
2013-06-062282372282296,971,0002,290
2013-06-052482492312328,506,0002,320
2013-06-0423424422924310,811,0002,430
2013-06-032482492402426,607,0002,420
2013-05-312572602492527,812,0002,520
2013-05-3026326825125311,654,0002,530
2013-05-292772772672686,174,0002,680
2013-05-282602752592716,807,0002,710
2013-05-272732772662678,304,0002,670
2013-05-2428929627128610,580,0002,860
2013-05-2330931328128114,142,0002,810
2013-05-2232032630630611,307,0003,060
2013-05-2128631228630712,936,0003,070
2013-05-2027729327728812,345,0002,880
2013-05-1726627526327111,593,0002,710
2013-05-1626027225926929,767,0002,690
2013-05-152542562482506,781,0002,500
2013-05-142512532492524,610,0002,520
2013-05-1324425824325413,321,0002,540
2013-05-1024724923824010,051,0002,400
2013-05-092482502432434,119,0002,430
2013-05-082482522442477,045,0002,470
2013-05-072462492452474,970,0002,470
2013-05-022402412342385,472,0002,380
2013-05-012432442392414,586,0002,410
2013-04-302442472422464,676,0002,460
2013-04-262542552412428,556,0002,420
2013-04-252492522442519,306,0002,510
2013-04-2424225124024910,427,0002,490
2013-04-232412432362386,217,0002,380
2013-04-222362422322408,439,0002,400
2013-04-192292352282345,496,0002,340
2013-04-182322342282296,918,0002,290
2013-04-172322372322367,691,0002,360
2013-04-162282332262298,715,0002,290
2013-04-152412412332356,680,0002,350
2013-04-1223524323224220,420,0002,420
2013-04-112302332242278,487,0002,270
2013-04-1022123122122912,136,0002,290
2013-04-092232242182228,162,0002,220
2013-04-0821322121322112,216,0002,210
2013-04-052162162062079,175,0002,070
2013-04-042042111992118,240,0002,110
2013-04-032052092042096,596,0002,090
2013-04-0219820819420410,794,0002,040
2013-04-012082092002007,846,0002,000
2013-03-292102102062104,519,0002,100
2013-03-282082172062077,538,0002,070
2013-03-272102112062095,582,0002,090
2013-03-262122132072115,483,0002,110
2013-03-252132152102145,300,0002,140
2013-03-222172182102118,512,0002,110
2013-03-212212222182193,449,0002,190
2013-03-192202212192204,462,0002,200
2013-03-182192192152164,907,0002,160
2013-03-152212222182225,317,0002,220
2013-03-142232242172197,481,0002,190
2013-03-132152212152216,776,0002,210
2013-03-122232242162168,905,0002,160
2013-03-1122022421822212,103,0002,220
2013-03-0821421621221517,758,0002,150
2013-03-0720821220620910,758,0002,090
2013-03-062052072042074,333,0002,070
2013-03-052072082032046,012,0002,040
2013-03-042102112052065,702,0002,060
2013-03-012102102052074,690,0002,070
2013-02-2820521220321011,778,0002,100
2013-02-272002061992018,857,0002,010
2013-02-262002041992018,323,0002,010
2013-02-252052062032058,917,0002,050
2013-02-221942001902008,811,0002,000
2013-02-212002001951965,268,0001,960
2013-02-202002021992005,129,0002,000
2013-02-191972001951986,483,0001,980
2013-02-181982011971984,499,0001,980
2013-02-151971981901958,810,0001,950
2013-02-142002021951996,801,0001,990
2013-02-132052051982009,663,0002,000
2013-02-122132172052068,831,0002,060
2013-02-0821121420520711,875,0002,070
2013-02-0722022521221436,154,0002,140
2013-02-0619019818819510,708,0001,950
2013-02-051871901861869,367,0001,860
2013-02-041901921871907,747,0001,900
2013-02-011861891851887,576,0001,880
2013-01-3118418618018510,524,0001,850
2013-01-301811831801836,790,0001,830
2013-01-291811841801809,424,0001,800
2013-01-281821841801817,928,0001,810
2013-01-251821821761797,745,0001,790
2013-01-241751801741793,789,0001,790
2013-01-231791801761775,937,0001,770
2013-01-221821841781807,425,0001,800
2013-01-211871871811827,306,0001,820
2013-01-181861871831867,012,0001,860
2013-01-171871871791827,255,0001,820
2013-01-161911911831856,753,0001,850
2013-01-151961961891937,917,0001,930
2013-01-111971991931955,851,0001,950
2013-01-101941961931945,692,0001,940
2013-01-091871931861926,647,0001,920
2013-01-081961971891917,128,0001,910
2013-01-072012021931955,761,0001,950
2013-01-042022021971985,862,0001,980

分割・併合履歴 ： [2016-09-28]1株→0.1株