1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2014年

5801 古河電気工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302012022002013,316,0002,010
2014-12-292022041992027,880,0002,020
2014-12-261962021962014,595,0002,010
2014-12-251981981951963,876,0001,960
2014-12-242002011971997,002,0001,990
2014-12-221982001972004,239,0002,000
2014-12-191981981961983,864,0001,980
2014-12-181941971941965,772,0001,960
2014-12-171911941901924,607,0001,920
2014-12-161931941901905,111,0001,900
2014-12-151971981931947,693,0001,940
2014-12-121972001971996,115,0001,990
2014-12-111981991961986,628,0001,980
2014-12-102002011992016,020,0002,010
2014-12-091982021982025,885,0002,020
2014-12-082002011982004,535,0002,000
2014-12-052012011991993,814,0001,990
2014-12-042042042002007,589,0002,000
2014-12-0320020219720213,833,0002,020
2014-12-021991991971994,625,0001,990
2014-12-012012031982006,710,0002,000
2014-11-282002021992014,799,0002,010
2014-11-272032041982008,219,0002,000
2014-11-2619820419720211,875,0002,020
2014-11-251941981931977,186,0001,970
2014-11-211921931901924,041,0001,920
2014-11-201931931911914,589,0001,910
2014-11-191921951911935,572,0001,930
2014-11-181901921891914,528,0001,910
2014-11-171931931871888,590,0001,880
2014-11-141971971921948,945,0001,940
2014-11-131951971941957,451,0001,950
2014-11-1219620019419614,222,0001,960
2014-11-111951961921969,274,0001,960
2014-11-101911971891957,165,0001,950
2014-11-071911931901916,276,0001,910
2014-11-0619819818919013,135,0001,900
2014-11-0519219719119614,687,0001,960
2014-11-0419620019119116,299,0001,910
2014-10-3118819318619310,404,0001,930
2014-10-3018618818418510,791,0001,850
2014-10-291821861801869,693,0001,860
2014-10-2818418517718117,987,0001,810
2014-10-271891901861874,413,0001,870
2014-10-241911931881897,131,0001,890
2014-10-231871891861895,728,0001,890
2014-10-221841891831887,272,0001,880
2014-10-211851861801819,213,0001,810
2014-10-201851861841863,914,0001,860
2014-10-171831861801817,751,0001,810
2014-10-161851861821838,879,0001,830
2014-10-151891911881898,261,0001,890
2014-10-141871901861879,936,0001,870
2014-10-1019119218919213,679,0001,920
2014-10-092002001951956,895,0001,950
2014-10-081991991961988,391,0001,980
2014-10-072042052002019,470,0002,010
2014-10-062062072042047,711,0002,040
2014-10-0320420520020419,638,0002,040
2014-10-0221021020620711,829,0002,070
2014-10-0121922021321412,932,0002,140
2014-09-302212222182206,159,0002,200
2014-09-292242242212234,196,0002,230
2014-09-262222242202234,874,0002,230
2014-09-252282282242265,803,0002,260
2014-09-242282282262272,561,0002,270
2014-09-222272292262274,002,0002,270
2014-09-192262292262284,846,0002,280
2014-09-182262272252263,235,0002,260
2014-09-172292292232257,675,0002,250
2014-09-162292292252294,236,0002,290
2014-09-122292312282295,588,0002,290
2014-09-112302332292315,877,0002,310
2014-09-102292292262293,112,0002,290
2014-09-092292332292304,711,0002,300
2014-09-082292292262294,072,0002,290
2014-09-052302322272295,676,0002,290
2014-09-0423423422822912,739,0002,290
2014-09-0323423723123315,451,0002,330
2014-09-0223123522623015,168,0002,300
2014-09-0122523122522914,625,0002,290
2014-08-292192242182249,395,0002,240
2014-08-2822522621721917,913,0002,190
2014-08-2721822621722518,504,0002,250
2014-08-262192192152163,574,0002,160
2014-08-252182192152193,732,0002,190
2014-08-222162182142175,473,0002,170
2014-08-212152172122174,665,0002,170
2014-08-202182192152164,695,0002,160
2014-08-192152182142185,229,0002,180
2014-08-182132142122141,909,0002,140
2014-08-152112132112132,220,0002,130
2014-08-142122122102111,956,0002,110
2014-08-132112132102114,004,0002,110
2014-08-122122142112135,227,0002,130
2014-08-112092112082103,698,0002,100
2014-08-0821021120520610,318,0002,060
2014-08-072102122082115,344,0002,110
2014-08-062112132092106,931,0002,100
2014-08-052142152122125,811,0002,120
2014-08-042152162122137,966,0002,130
2014-08-012162182152166,295,0002,160
2014-07-312202212192204,513,0002,200
2014-07-302212222182194,516,0002,190
2014-07-292222242212213,786,0002,210
2014-07-282202232202213,872,0002,210
2014-07-252222232202228,098,0002,220
2014-07-242182212172205,287,0002,200
2014-07-232162192162173,126,0002,170
2014-07-222162192152177,126,0002,170
2014-07-182152182122166,164,0002,160
2014-07-172192202162174,370,0002,170
2014-07-162202212172184,694,0002,180
2014-07-152222232192197,369,0002,190
2014-07-142162202152196,318,0002,190
2014-07-112152172132158,444,0002,150
2014-07-102192202152167,585,0002,160
2014-07-0921722221721910,032,0002,190
2014-07-0821822221521915,814,0002,190
2014-07-072212232182196,419,0002,190
2014-07-042262262222226,570,0002,220
2014-07-0322222522122314,055,0002,230
2014-07-0221622121622010,620,0002,200
2014-07-0121821921221421,101,0002,140
2014-06-302142162132153,794,0002,150
2014-06-272172182122158,265,0002,150
2014-06-262192202172174,912,0002,170
2014-06-252172202172176,328,0002,170
2014-06-2421922321721911,962,0002,190
2014-06-232212232192197,073,0002,190
2014-06-2022422521821914,004,0002,190
2014-06-1921522421422321,217,0002,230
2014-06-182132132102113,706,0002,110
2014-06-172132152112123,218,0002,120
2014-06-162162162132133,875,0002,130
2014-06-132112162112158,069,0002,150
2014-06-122102132092125,744,0002,120
2014-06-112092112092105,222,0002,100
2014-06-102112122092116,430,0002,110
2014-06-092122132112124,266,0002,120
2014-06-062102112092106,579,0002,100
2014-06-052132132082109,040,0002,100
2014-06-042142152102119,733,0002,110
2014-06-032182202172175,222,0002,170
2014-06-022122152112154,014,0002,150
2014-05-302122132092105,036,0002,100
2014-05-292122132092105,120,0002,100
2014-05-282132142122122,232,0002,120
2014-05-272152162112124,995,0002,120
2014-05-262152172142154,285,0002,150
2014-05-232132152122133,643,0002,130
2014-05-222082122072117,978,0002,110
2014-05-212092092052075,661,0002,070
2014-05-202122142112122,453,0002,120
2014-05-192142142092116,289,0002,110
2014-05-162162162122144,983,0002,140
2014-05-152172202162193,811,0002,190
2014-05-142172212162196,819,0002,190
2014-05-132172182142158,098,0002,150
2014-05-1222222221021418,917,0002,140
2014-05-092302372302345,377,0002,340
2014-05-082302322292303,268,0002,300
2014-05-072332342282295,523,0002,290
2014-05-022362442362387,168,0002,380
2014-05-012302342292343,322,0002,340
2014-04-302312322282304,413,0002,300
2014-04-282332332302302,749,0002,300
2014-04-252332372322343,074,0002,340
2014-04-242352372322335,634,0002,330
2014-04-232372372332352,875,0002,350
2014-04-222392402342343,343,0002,340
2014-04-212412432362393,655,0002,390
2014-04-182392442382425,348,0002,420
2014-04-172402432362374,687,0002,370
2014-04-162342392332396,162,0002,390
2014-04-152382382312336,821,0002,330
2014-04-142322392302376,743,0002,370
2014-04-112292372272346,410,0002,340
2014-04-102382402342364,984,0002,360
2014-04-092402402332357,895,0002,350
2014-04-0825025124124111,421,0002,410
2014-04-072462522452498,492,0002,490
2014-04-042492512462495,854,0002,490
2014-04-032522532482495,278,0002,490
2014-04-022542552512526,915,0002,520
2014-04-012582592502556,100,0002,550
2014-03-312522592512578,174,0002,570
2014-03-282472482432475,287,0002,470
2014-03-272432482422486,117,0002,480
2014-03-262462482432485,564,0002,480
2014-03-252442472412448,669,0002,440
2014-03-242402472402448,750,0002,440
2014-03-2025425424124311,271,0002,430
2014-03-192562572502536,353,0002,530
2014-03-182542562492556,368,0002,550
2014-03-172542552462515,814,0002,510
2014-03-1426126325325512,003,0002,550
2014-03-132692732682687,852,0002,680
2014-03-1227127526726715,438,0002,670
2014-03-112642692622666,993,0002,660
2014-03-102692692642664,685,0002,660
2014-03-072732742662698,143,0002,690
2014-03-062672722662716,922,0002,710
2014-03-052702732682693,879,0002,690
2014-03-042622672612666,177,0002,660
2014-03-0326927126226710,285,0002,670
2014-02-282742782732767,201,0002,760
2014-02-272732782702756,568,0002,750
2014-02-262752762722755,322,0002,750
2014-02-252762772722775,175,0002,770
2014-02-242712762672738,144,0002,730
2014-02-212662722662726,368,0002,720
2014-02-202672712622658,732,0002,650
2014-02-192682742682725,976,0002,720
2014-02-1827227326627210,432,0002,720
2014-02-1726627326027215,605,0002,720
2014-02-1426526925726413,302,0002,640
2014-02-1326227426126825,958,0002,680
2014-02-122582612552596,599,0002,590
2014-02-102542552502536,475,0002,530
2014-02-072502512472496,000,0002,490
2014-02-062362452362428,431,0002,420
2014-02-052412452322389,631,0002,380
2014-02-0424124523623611,833,0002,360
2014-02-032502572492529,411,0002,520
2014-01-3126626825325414,268,0002,540
2014-01-302632652582647,876,0002,640
2014-01-292672722672697,146,0002,690
2014-01-282652692612618,863,0002,610
2014-01-2726326826226511,611,0002,650
2014-01-2427327626727018,134,0002,700
2014-01-2328928927527918,182,0002,790
2014-01-2228329028328721,748,0002,870
2014-01-2128029027928525,795,0002,850
2014-01-2027628127127915,975,0002,790
2014-01-1726827426627214,909,0002,720
2014-01-162712782692709,993,0002,700
2014-01-152692712652707,953,0002,700
2014-01-1426526826026410,577,0002,640
2014-01-1027327526727515,817,0002,750
2014-01-0927627827027513,188,0002,750
2014-01-0826527926327816,407,0002,780
2014-01-0726127025626112,432,0002,610
2014-01-062622642592628,222,0002,620

分割・併合履歴 ： [2016-09-28]1株→0.1株