5801 古河電気工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 261 | 256 | 257 | 7,480,000 | 2,570 |
| 2015-12-29 | 257 | 259 | 251 | 259 | 8,654,000 | 2,590 |
| 2015-12-28 | 250 | 261 | 250 | 259 | 10,562,000 | 2,590 |
| 2015-12-25 | 253 | 257 | 251 | 252 | 4,929,000 | 2,520 |
| 2015-12-24 | 260 | 264 | 253 | 254 | 9,843,000 | 2,540 |
| 2015-12-22 | 265 | 266 | 257 | 259 | 6,469,000 | 2,590 |
| 2015-12-21 | 261 | 266 | 258 | 264 | 6,638,000 | 2,640 |
| 2015-12-18 | 272 | 274 | 263 | 265 | 11,574,000 | 2,650 |
| 2015-12-17 | 272 | 274 | 270 | 273 | 7,761,000 | 2,730 |
| 2015-12-16 | 268 | 270 | 266 | 269 | 4,595,000 | 2,690 |
| 2015-12-15 | 271 | 271 | 262 | 264 | 7,686,000 | 2,640 |
| 2015-12-14 | 268 | 271 | 265 | 271 | 9,069,000 | 2,710 |
| 2015-12-11 | 271 | 276 | 270 | 275 | 7,923,000 | 2,750 |
| 2015-12-10 | 271 | 275 | 269 | 272 | 7,310,000 | 2,720 |
| 2015-12-09 | 270 | 277 | 265 | 276 | 7,956,000 | 2,760 |
| 2015-12-08 | 280 | 280 | 272 | 274 | 8,149,000 | 2,740 |
| 2015-12-07 | 281 | 283 | 276 | 279 | 8,269,000 | 2,790 |
| 2015-12-04 | 276 | 282 | 274 | 277 | 19,027,000 | 2,770 |
| 2015-12-03 | 271 | 282 | 270 | 279 | 18,815,000 | 2,790 |
| 2015-12-02 | 273 | 274 | 267 | 269 | 8,093,000 | 2,690 |
| 2015-12-01 | 269 | 272 | 267 | 271 | 10,051,000 | 2,710 |
| 2015-11-30 | 264 | 269 | 262 | 267 | 8,932,000 | 2,670 |
| 2015-11-27 | 263 | 265 | 262 | 264 | 3,887,000 | 2,640 |
| 2015-11-26 | 264 | 267 | 263 | 264 | 5,183,000 | 2,640 |
| 2015-11-25 | 268 | 269 | 262 | 265 | 8,956,000 | 2,650 |
| 2015-11-24 | 262 | 269 | 261 | 268 | 10,049,000 | 2,680 |
| 2015-11-20 | 258 | 263 | 256 | 263 | 8,351,000 | 2,630 |
| 2015-11-19 | 263 | 265 | 251 | 262 | 32,845,000 | 2,620 |
| 2015-11-18 | 256 | 265 | 255 | 261 | 21,289,000 | 2,610 |
| 2015-11-17 | 250 | 256 | 248 | 253 | 21,174,000 | 2,530 |
| 2015-11-16 | 240 | 246 | 239 | 244 | 8,859,000 | 2,440 |
| 2015-11-13 | 243 | 250 | 243 | 247 | 10,854,000 | 2,470 |
| 2015-11-12 | 244 | 247 | 240 | 245 | 9,133,000 | 2,450 |
| 2015-11-11 | 243 | 248 | 243 | 246 | 8,199,000 | 2,460 |
| 2015-11-10 | 244 | 247 | 242 | 246 | 10,389,000 | 2,460 |
| 2015-11-09 | 245 | 249 | 242 | 248 | 13,868,000 | 2,480 |
| 2015-11-06 | 240 | 246 | 239 | 245 | 26,819,000 | 2,450 |
| 2015-11-05 | 232 | 245 | 229 | 241 | 53,294,000 | 2,410 |
| 2015-11-04 | 214 | 216 | 206 | 208 | 7,642,000 | 2,080 |
| 2015-11-02 | 218 | 218 | 211 | 213 | 7,871,000 | 2,130 |
| 2015-10-30 | 217 | 222 | 216 | 222 | 13,002,000 | 2,220 |
| 2015-10-29 | 218 | 219 | 216 | 218 | 4,460,000 | 2,180 |
| 2015-10-28 | 216 | 218 | 214 | 216 | 4,029,000 | 2,160 |
| 2015-10-27 | 217 | 218 | 213 | 216 | 3,899,000 | 2,160 |
| 2015-10-26 | 218 | 220 | 217 | 217 | 2,618,000 | 2,170 |
| 2015-10-23 | 217 | 219 | 216 | 217 | 5,175,000 | 2,170 |
| 2015-10-22 | 212 | 215 | 212 | 214 | 4,659,000 | 2,140 |
| 2015-10-21 | 209 | 215 | 208 | 213 | 7,341,000 | 2,130 |
| 2015-10-20 | 212 | 212 | 206 | 210 | 7,527,000 | 2,100 |
| 2015-10-19 | 214 | 215 | 209 | 213 | 5,904,000 | 2,130 |
| 2015-10-16 | 213 | 217 | 213 | 215 | 6,595,000 | 2,150 |
| 2015-10-15 | 210 | 214 | 209 | 212 | 3,480,000 | 2,120 |
| 2015-10-14 | 213 | 214 | 210 | 211 | 6,596,000 | 2,110 |
| 2015-10-13 | 212 | 218 | 211 | 213 | 7,985,000 | 2,130 |
| 2015-10-09 | 207 | 213 | 207 | 213 | 5,377,000 | 2,130 |
| 2015-10-08 | 204 | 208 | 204 | 206 | 5,349,000 | 2,060 |
| 2015-10-07 | 196 | 206 | 196 | 205 | 7,561,000 | 2,050 |
| 2015-10-06 | 194 | 200 | 194 | 197 | 6,781,000 | 1,970 |
| 2015-10-05 | 191 | 194 | 191 | 192 | 2,883,000 | 1,920 |
| 2015-10-02 | 190 | 192 | 187 | 190 | 4,687,000 | 1,900 |
| 2015-10-01 | 190 | 194 | 189 | 192 | 5,215,000 | 1,920 |
| 2015-09-30 | 187 | 189 | 185 | 188 | 4,250,000 | 1,880 |
| 2015-09-29 | 191 | 191 | 184 | 186 | 9,810,000 | 1,860 |
| 2015-09-28 | 194 | 196 | 192 | 193 | 4,026,000 | 1,930 |
| 2015-09-25 | 192 | 195 | 188 | 195 | 5,779,000 | 1,950 |
| 2015-09-24 | 198 | 199 | 191 | 193 | 7,520,000 | 1,930 |
| 2015-09-18 | 203 | 204 | 198 | 201 | 5,368,000 | 2,010 |
| 2015-09-17 | 203 | 207 | 203 | 206 | 3,062,000 | 2,060 |
| 2015-09-16 | 198 | 206 | 197 | 203 | 8,672,000 | 2,030 |
| 2015-09-15 | 200 | 203 | 197 | 197 | 5,372,000 | 1,970 |
| 2015-09-14 | 200 | 201 | 196 | 199 | 3,668,000 | 1,990 |
| 2015-09-11 | 199 | 201 | 197 | 198 | 6,849,000 | 1,980 |
| 2015-09-10 | 196 | 203 | 195 | 202 | 7,141,000 | 2,020 |
| 2015-09-09 | 191 | 201 | 191 | 200 | 8,576,000 | 2,000 |
| 2015-09-08 | 186 | 191 | 186 | 187 | 7,724,000 | 1,870 |
| 2015-09-07 | 188 | 190 | 185 | 188 | 5,872,000 | 1,880 |
| 2015-09-04 | 191 | 193 | 188 | 189 | 8,219,000 | 1,890 |
| 2015-09-03 | 191 | 193 | 190 | 191 | 3,893,000 | 1,910 |
| 2015-09-02 | 192 | 193 | 189 | 190 | 11,266,000 | 1,900 |
| 2015-09-01 | 195 | 197 | 194 | 194 | 6,255,000 | 1,940 |
| 2015-08-31 | 199 | 201 | 194 | 196 | 8,117,000 | 1,960 |
| 2015-08-28 | 196 | 202 | 195 | 199 | 10,459,000 | 1,990 |
| 2015-08-27 | 198 | 200 | 191 | 194 | 13,094,000 | 1,940 |
| 2015-08-26 | 193 | 199 | 191 | 197 | 10,276,000 | 1,970 |
| 2015-08-25 | 194 | 201 | 188 | 192 | 10,477,000 | 1,920 |
| 2015-08-24 | 203 | 205 | 197 | 197 | 9,765,000 | 1,970 |
| 2015-08-21 | 213 | 215 | 205 | 207 | 7,164,000 | 2,070 |
| 2015-08-20 | 218 | 218 | 215 | 217 | 3,649,000 | 2,170 |
| 2015-08-19 | 219 | 220 | 217 | 219 | 4,393,000 | 2,190 |
| 2015-08-18 | 214 | 221 | 212 | 220 | 13,035,000 | 2,200 |
| 2015-08-17 | 214 | 214 | 210 | 213 | 3,404,000 | 2,130 |
| 2015-08-14 | 214 | 216 | 210 | 215 | 4,003,000 | 2,150 |
| 2015-08-13 | 216 | 218 | 213 | 214 | 4,223,000 | 2,140 |
| 2015-08-12 | 215 | 219 | 213 | 216 | 4,808,000 | 2,160 |
| 2015-08-11 | 215 | 219 | 215 | 218 | 6,640,000 | 2,180 |
| 2015-08-10 | 215 | 216 | 211 | 216 | 6,659,000 | 2,160 |
| 2015-08-07 | 211 | 216 | 211 | 215 | 5,917,000 | 2,150 |
| 2015-08-06 | 210 | 214 | 210 | 212 | 4,583,000 | 2,120 |
| 2015-08-05 | 209 | 211 | 206 | 210 | 5,591,000 | 2,100 |
| 2015-08-04 | 212 | 212 | 206 | 209 | 6,136,000 | 2,090 |
| 2015-08-03 | 216 | 219 | 211 | 212 | 11,849,000 | 2,120 |
| 2015-07-31 | 202 | 207 | 201 | 206 | 7,049,000 | 2,060 |
| 2015-07-30 | 200 | 204 | 199 | 200 | 5,132,000 | 2,000 |
| 2015-07-29 | 201 | 201 | 196 | 199 | 9,097,000 | 1,990 |
| 2015-07-28 | 201 | 203 | 200 | 203 | 3,514,000 | 2,030 |
| 2015-07-27 | 202 | 202 | 200 | 202 | 5,306,000 | 2,020 |
| 2015-07-24 | 205 | 206 | 202 | 203 | 4,919,000 | 2,030 |
| 2015-07-23 | 207 | 207 | 205 | 207 | 6,925,000 | 2,070 |
| 2015-07-22 | 205 | 208 | 204 | 206 | 2,639,000 | 2,060 |
| 2015-07-21 | 207 | 209 | 204 | 206 | 7,164,000 | 2,060 |
| 2015-07-17 | 204 | 206 | 203 | 204 | 5,285,000 | 2,040 |
| 2015-07-16 | 206 | 206 | 201 | 204 | 7,302,000 | 2,040 |
| 2015-07-15 | 209 | 210 | 204 | 205 | 7,092,000 | 2,050 |
| 2015-07-14 | 206 | 210 | 206 | 208 | 5,464,000 | 2,080 |
| 2015-07-13 | 204 | 207 | 204 | 204 | 5,319,000 | 2,040 |
| 2015-07-10 | 204 | 205 | 201 | 203 | 5,853,000 | 2,030 |
| 2015-07-09 | 204 | 204 | 199 | 203 | 15,506,000 | 2,030 |
| 2015-07-08 | 211 | 212 | 206 | 206 | 6,589,000 | 2,060 |
| 2015-07-07 | 210 | 214 | 207 | 211 | 12,876,000 | 2,110 |
| 2015-07-06 | 209 | 211 | 207 | 209 | 6,636,000 | 2,090 |
| 2015-07-03 | 214 | 214 | 209 | 212 | 15,572,000 | 2,120 |
| 2015-07-02 | 220 | 222 | 218 | 219 | 4,577,000 | 2,190 |
| 2015-07-01 | 218 | 220 | 218 | 219 | 4,257,000 | 2,190 |
| 2015-06-30 | 217 | 219 | 215 | 218 | 7,867,000 | 2,180 |
| 2015-06-29 | 217 | 221 | 215 | 217 | 11,435,000 | 2,170 |
| 2015-06-26 | 229 | 229 | 220 | 223 | 17,712,000 | 2,230 |
| 2015-06-25 | 234 | 234 | 230 | 231 | 5,156,000 | 2,310 |
| 2015-06-24 | 233 | 240 | 232 | 236 | 8,951,000 | 2,360 |
| 2015-06-23 | 227 | 233 | 227 | 231 | 5,394,000 | 2,310 |
| 2015-06-22 | 225 | 227 | 222 | 225 | 5,738,000 | 2,250 |
| 2015-06-19 | 228 | 231 | 224 | 225 | 6,086,000 | 2,250 |
| 2015-06-18 | 229 | 230 | 225 | 226 | 4,352,000 | 2,260 |
| 2015-06-17 | 232 | 234 | 230 | 231 | 3,304,000 | 2,310 |
| 2015-06-16 | 229 | 233 | 229 | 231 | 4,856,000 | 2,310 |
| 2015-06-15 | 233 | 234 | 229 | 231 | 4,472,000 | 2,310 |
| 2015-06-12 | 237 | 237 | 233 | 235 | 5,037,000 | 2,350 |
| 2015-06-11 | 234 | 235 | 233 | 235 | 3,840,000 | 2,350 |
| 2015-06-10 | 231 | 235 | 231 | 232 | 6,814,000 | 2,320 |
| 2015-06-09 | 238 | 239 | 233 | 234 | 7,137,000 | 2,340 |
| 2015-06-08 | 245 | 246 | 239 | 241 | 6,760,000 | 2,410 |
| 2015-06-05 | 244 | 245 | 241 | 243 | 7,588,000 | 2,430 |
| 2015-06-04 | 245 | 248 | 244 | 244 | 11,436,000 | 2,440 |
| 2015-06-03 | 241 | 244 | 240 | 243 | 4,476,000 | 2,430 |
| 2015-06-02 | 237 | 243 | 237 | 241 | 10,672,000 | 2,410 |
| 2015-06-01 | 239 | 240 | 236 | 238 | 7,432,000 | 2,380 |
| 2015-05-29 | 241 | 242 | 234 | 241 | 14,175,000 | 2,410 |
| 2015-05-28 | 246 | 247 | 240 | 241 | 7,735,000 | 2,410 |
| 2015-05-27 | 241 | 245 | 241 | 244 | 5,742,000 | 2,440 |
| 2015-05-26 | 243 | 244 | 241 | 244 | 3,926,000 | 2,440 |
| 2015-05-25 | 244 | 245 | 242 | 243 | 4,465,000 | 2,430 |
| 2015-05-22 | 244 | 247 | 241 | 243 | 8,012,000 | 2,430 |
| 2015-05-21 | 238 | 245 | 236 | 244 | 16,610,000 | 2,440 |
| 2015-05-20 | 236 | 239 | 235 | 238 | 7,283,000 | 2,380 |
| 2015-05-19 | 234 | 237 | 232 | 236 | 8,151,000 | 2,360 |
| 2015-05-18 | 232 | 236 | 232 | 235 | 5,165,000 | 2,350 |
| 2015-05-15 | 237 | 238 | 232 | 234 | 8,116,000 | 2,340 |
| 2015-05-14 | 231 | 238 | 230 | 236 | 14,117,000 | 2,360 |
| 2015-05-13 | 226 | 233 | 226 | 231 | 6,890,000 | 2,310 |
| 2015-05-12 | 227 | 230 | 224 | 228 | 9,108,000 | 2,280 |
| 2015-05-11 | 229 | 235 | 229 | 231 | 11,703,000 | 2,310 |
| 2015-05-08 | 221 | 228 | 220 | 226 | 10,903,000 | 2,260 |
| 2015-05-07 | 217 | 223 | 217 | 223 | 8,081,000 | 2,230 |
| 2015-05-01 | 219 | 220 | 215 | 218 | 6,341,000 | 2,180 |
| 2015-04-30 | 223 | 223 | 220 | 220 | 5,301,000 | 2,200 |
| 2015-04-28 | 223 | 225 | 221 | 223 | 7,406,000 | 2,230 |
| 2015-04-27 | 224 | 225 | 221 | 221 | 6,937,000 | 2,210 |
| 2015-04-24 | 219 | 225 | 219 | 223 | 9,421,000 | 2,230 |
| 2015-04-23 | 219 | 221 | 218 | 219 | 5,746,000 | 2,190 |
| 2015-04-22 | 218 | 220 | 216 | 218 | 8,651,000 | 2,180 |
| 2015-04-21 | 222 | 222 | 215 | 218 | 10,365,000 | 2,180 |
| 2015-04-20 | 220 | 224 | 218 | 218 | 18,042,000 | 2,180 |
| 2015-04-17 | 215 | 220 | 214 | 215 | 13,137,000 | 2,150 |
| 2015-04-16 | 211 | 215 | 210 | 214 | 6,791,000 | 2,140 |
| 2015-04-15 | 213 | 215 | 210 | 211 | 6,720,000 | 2,110 |
| 2015-04-14 | 207 | 215 | 207 | 212 | 10,855,000 | 2,120 |
| 2015-04-13 | 205 | 207 | 202 | 206 | 3,809,000 | 2,060 |
| 2015-04-10 | 204 | 208 | 203 | 206 | 6,042,000 | 2,060 |
| 2015-04-09 | 207 | 208 | 203 | 205 | 5,150,000 | 2,050 |
| 2015-04-08 | 206 | 210 | 205 | 207 | 7,135,000 | 2,070 |
| 2015-04-07 | 201 | 206 | 200 | 205 | 6,319,000 | 2,050 |
| 2015-04-06 | 200 | 201 | 199 | 200 | 3,723,000 | 2,000 |
| 2015-04-03 | 200 | 203 | 200 | 201 | 3,693,000 | 2,010 |
| 2015-04-02 | 201 | 203 | 200 | 201 | 7,621,000 | 2,010 |
| 2015-04-01 | 203 | 204 | 199 | 200 | 11,354,000 | 2,000 |
| 2015-03-31 | 203 | 204 | 200 | 203 | 11,915,000 | 2,030 |
| 2015-03-30 | 205 | 205 | 199 | 202 | 11,186,000 | 2,020 |
| 2015-03-27 | 212 | 216 | 203 | 207 | 14,520,000 | 2,070 |
| 2015-03-26 | 215 | 215 | 210 | 212 | 17,653,000 | 2,120 |
| 2015-03-25 | 210 | 217 | 209 | 216 | 16,193,000 | 2,160 |
| 2015-03-24 | 205 | 211 | 204 | 208 | 10,075,000 | 2,080 |
| 2015-03-23 | 201 | 206 | 200 | 205 | 8,973,000 | 2,050 |
| 2015-03-20 | 199 | 201 | 198 | 201 | 5,617,000 | 2,010 |
| 2015-03-19 | 201 | 202 | 198 | 200 | 7,659,000 | 2,000 |
| 2015-03-18 | 203 | 204 | 200 | 202 | 6,822,000 | 2,020 |
| 2015-03-17 | 206 | 206 | 202 | 204 | 7,177,000 | 2,040 |
| 2015-03-16 | 206 | 207 | 203 | 205 | 5,810,000 | 2,050 |
| 2015-03-13 | 206 | 207 | 205 | 205 | 4,976,000 | 2,050 |
| 2015-03-12 | 205 | 207 | 204 | 205 | 3,232,000 | 2,050 |
| 2015-03-11 | 203 | 206 | 203 | 204 | 4,859,000 | 2,040 |
| 2015-03-10 | 210 | 210 | 204 | 206 | 7,313,000 | 2,060 |
| 2015-03-09 | 210 | 211 | 209 | 209 | 2,495,000 | 2,090 |
| 2015-03-06 | 210 | 212 | 210 | 211 | 3,235,000 | 2,110 |
| 2015-03-05 | 210 | 211 | 209 | 210 | 1,998,000 | 2,100 |
| 2015-03-04 | 210 | 212 | 207 | 210 | 5,580,000 | 2,100 |
| 2015-03-03 | 212 | 213 | 209 | 211 | 5,452,000 | 2,110 |
| 2015-03-02 | 212 | 213 | 211 | 211 | 2,395,000 | 2,110 |
| 2015-02-27 | 214 | 215 | 210 | 212 | 9,556,000 | 2,120 |
| 2015-02-26 | 211 | 216 | 211 | 215 | 7,045,000 | 2,150 |
| 2015-02-25 | 212 | 214 | 210 | 212 | 4,394,000 | 2,120 |
| 2015-02-24 | 210 | 214 | 210 | 213 | 5,894,000 | 2,130 |
| 2015-02-23 | 211 | 212 | 210 | 211 | 2,883,000 | 2,110 |
| 2015-02-20 | 213 | 213 | 209 | 211 | 6,132,000 | 2,110 |
| 2015-02-19 | 212 | 214 | 210 | 213 | 5,625,000 | 2,130 |
| 2015-02-18 | 213 | 214 | 211 | 212 | 5,428,000 | 2,120 |
| 2015-02-17 | 212 | 214 | 211 | 212 | 7,284,000 | 2,120 |
| 2015-02-16 | 208 | 214 | 207 | 211 | 7,776,000 | 2,110 |
| 2015-02-13 | 206 | 209 | 206 | 207 | 4,651,000 | 2,070 |
| 2015-02-12 | 208 | 210 | 206 | 206 | 7,508,000 | 2,060 |
| 2015-02-10 | 205 | 207 | 204 | 206 | 3,820,000 | 2,060 |
| 2015-02-09 | 206 | 207 | 204 | 206 | 5,166,000 | 2,060 |
| 2015-02-06 | 206 | 207 | 202 | 205 | 10,237,000 | 2,050 |
| 2015-02-05 | 200 | 208 | 200 | 206 | 13,961,000 | 2,060 |
| 2015-02-04 | 202 | 204 | 201 | 201 | 7,756,000 | 2,010 |
| 2015-02-03 | 200 | 202 | 198 | 201 | 9,793,000 | 2,010 |
| 2015-02-02 | 197 | 200 | 196 | 199 | 4,251,000 | 1,990 |
| 2015-01-30 | 197 | 200 | 195 | 197 | 6,834,000 | 1,970 |
| 2015-01-29 | 196 | 200 | 195 | 196 | 5,466,000 | 1,960 |
| 2015-01-28 | 191 | 199 | 191 | 198 | 6,362,000 | 1,980 |
| 2015-01-27 | 192 | 195 | 191 | 193 | 4,128,000 | 1,930 |
| 2015-01-26 | 191 | 192 | 190 | 191 | 1,752,000 | 1,910 |
| 2015-01-23 | 190 | 192 | 189 | 191 | 3,923,000 | 1,910 |
| 2015-01-22 | 187 | 188 | 186 | 188 | 2,597,000 | 1,880 |
| 2015-01-21 | 188 | 189 | 185 | 187 | 8,298,000 | 1,870 |
| 2015-01-20 | 189 | 191 | 188 | 191 | 3,949,000 | 1,910 |
| 2015-01-19 | 188 | 189 | 187 | 189 | 3,653,000 | 1,890 |
| 2015-01-16 | 189 | 190 | 186 | 187 | 6,355,000 | 1,870 |
| 2015-01-15 | 189 | 191 | 188 | 191 | 3,915,000 | 1,910 |
| 2015-01-14 | 190 | 192 | 188 | 188 | 5,676,000 | 1,880 |
| 2015-01-13 | 192 | 193 | 189 | 192 | 6,640,000 | 1,920 |
| 2015-01-09 | 197 | 198 | 194 | 195 | 5,584,000 | 1,950 |
| 2015-01-08 | 199 | 199 | 196 | 196 | 4,798,000 | 1,960 |
| 2015-01-07 | 197 | 199 | 196 | 197 | 3,395,000 | 1,970 |
| 2015-01-06 | 199 | 200 | 196 | 197 | 6,847,000 | 1,970 |
| 2015-01-05 | 201 | 203 | 199 | 202 | 5,863,000 | 2,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
