1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2016年

5801 古河電気工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,4003,4353,3853,420392,3003,420
2016-12-293,4553,4653,3953,410451,5003,410
2016-12-283,4403,5003,4403,490693,6003,490
2016-12-273,3753,4653,3753,440742,2003,440
2016-12-263,3203,4153,3103,355611,6003,355
2016-12-223,3203,3553,3103,315570,1003,315
2016-12-213,3353,3553,2953,310651,2003,310
2016-12-203,3453,3603,3003,360685,8003,360
2016-12-193,3603,3753,2703,345911,4003,345
2016-12-163,4103,4503,4003,400729,8003,400
2016-12-153,4953,5153,3653,405905,4003,405
2016-12-143,5203,5353,4653,475555,0003,475
2016-12-133,5003,5603,4953,540414,9003,540
2016-12-123,5603,5653,5153,535502,5003,535
2016-12-093,5303,5653,5003,555613,4003,555
2016-12-083,5003,5603,4453,555622,5003,555
2016-12-073,5003,5053,4603,485459,7003,485
2016-12-063,5253,5253,4453,480711,7003,480
2016-12-053,4803,4903,4353,465688,9003,465
2016-12-023,5303,5553,4853,515673,3003,515
2016-12-013,5503,5703,4803,530793,6003,530
2016-11-303,4603,5453,4603,535727,5003,535
2016-11-293,4553,5653,4403,4951,410,8003,495
2016-11-283,3103,3703,3053,365409,1003,365
2016-11-253,3653,3803,3303,345540,9003,345
2016-11-243,3703,3803,3253,365472,0003,365
2016-11-223,3203,3703,3153,360407,5003,360
2016-11-213,3703,3753,3153,335426,8003,335
2016-11-183,3853,3953,3653,370381,3003,370
2016-11-173,3453,3753,3103,360501,1003,360
2016-11-163,3853,3953,3153,345617,1003,345
2016-11-153,4203,4603,3453,345647,0003,345
2016-11-143,3353,4153,3253,405822,8003,405
2016-11-113,2603,3553,2353,3251,370,0003,325
2016-11-103,1703,2153,1603,200850,2003,200
2016-11-093,1853,1952,9693,020982,1003,020
2016-11-083,1553,2103,1453,190478,3003,190
2016-11-073,2103,2153,1053,150823,5003,150
2016-11-043,1503,2153,1203,1751,323,0003,175
2016-11-022,9693,0102,9432,943691,3002,943
2016-11-013,0803,0802,9883,015780,4003,015
2016-10-313,0203,1153,0203,095921,8003,095
2016-10-283,0153,0353,0103,025697,8003,025
2016-10-272,9803,0352,9683,020675,0003,020
2016-10-262,9972,9982,9382,951569,1002,951
2016-10-252,9983,0202,9813,000311,6003,000
2016-10-242,9903,0252,9842,985359,6002,985
2016-10-213,0303,0402,9672,979597,5002,979
2016-10-202,9493,0452,9303,040786,0003,040
2016-10-192,9722,9842,9552,975382,1002,975
2016-10-172,9392,9692,9312,966290,9002,966
2016-10-132,9692,9952,9452,963501,8002,963
2016-10-122,9602,9982,9392,962655,8002,962
2016-10-112,9412,9932,9412,975435,0002,975
2016-10-072,9492,9632,9302,945510,3002,945
2016-10-062,9392,9502,8722,930837,5002,930
2016-10-052,8302,9382,8302,9281,211,0002,928
2016-10-042,7792,8722,7692,8251,005,1002,825
2016-10-032,7602,7832,7182,777632,8002,777
2016-09-302,7132,7492,6902,735471,4002,735
2016-09-292,6642,7432,6432,743745,2002,743
2016-09-282,6502,6672,6322,664409,4002,664
2016-09-272582702572676,145,0002,670
2016-09-262582622582602,468,0002,600
2016-09-232622642612622,322,0002,620
2016-09-212562622562624,252,0002,620
2016-09-202542592542583,188,0002,580
2016-09-162562582552571,640,0002,570
2016-09-152512582502564,925,0002,560
2016-09-142522532502512,208,0002,510
2016-09-132542542502532,479,0002,530
2016-09-122522542502522,836,0002,520
2016-09-092552582522575,502,0002,570
2016-09-082582602542554,122,0002,550
2016-09-072602612542565,720,0002,560
2016-09-062632662622652,568,0002,650
2016-09-052592652592653,365,0002,650
2016-09-022602602552573,766,0002,570
2016-09-012672672612624,837,0002,620
2016-08-312682692662672,710,0002,670
2016-08-302662672642651,841,0002,650
2016-08-292642692632683,737,0002,680
2016-08-262582612582602,732,0002,600
2016-08-252602612582592,567,0002,590
2016-08-242602632602611,394,0002,610
2016-08-232612642592603,159,0002,600
2016-08-222552622552613,304,0002,610
2016-08-192552602532564,458,0002,560
2016-08-182572572532543,645,0002,540
2016-08-172582612572592,331,0002,590
2016-08-162632642582584,448,0002,580
2016-08-152662672622631,698,0002,630
2016-08-122692692642652,215,0002,650
2016-08-102672692662662,166,0002,660
2016-08-092602722592706,242,0002,700
2016-08-082622662582625,894,0002,620
2016-08-052682692592614,430,0002,610
2016-08-042672702652684,159,0002,680
2016-08-032732752662676,459,0002,670
2016-08-022692702652652,528,0002,650
2016-08-012672732652714,820,0002,710
2016-07-292712722642707,983,0002,700
2016-07-282692732662703,131,0002,700
2016-07-272672742672716,132,0002,710
2016-07-262632712622686,830,0002,680
2016-07-252682682622655,977,0002,650
2016-07-222682732672695,972,0002,690
2016-07-212682752672715,031,0002,710
2016-07-202662682642655,414,0002,650
2016-07-192592682582667,032,0002,660
2016-07-152612622562575,714,0002,570
2016-07-142602632582613,148,0002,610
2016-07-132592622572585,644,0002,580
2016-07-122562612542555,485,0002,550
2016-07-112472522472517,198,0002,510
2016-07-082492492392437,385,0002,430
2016-07-072492512462499,955,0002,490
2016-07-062402422352394,371,0002,390
2016-07-052362462352456,862,0002,450
2016-07-042322402322375,947,0002,370
2016-07-012372382332344,129,0002,340
2016-06-302412412352364,155,0002,360
2016-06-292362402332383,679,0002,380
2016-06-282312352272342,791,0002,340
2016-06-272332402302344,043,0002,340
2016-06-242522522282309,379,0002,300
2016-06-232472502442483,418,0002,480
2016-06-222492502452463,449,0002,460
2016-06-212532532452517,469,0002,510
2016-06-202492542472535,737,0002,530
2016-06-172502552452468,095,0002,460
2016-06-162492512442476,043,0002,470
2016-06-152512532492505,431,0002,500
2016-06-142522552482513,687,0002,510
2016-06-132572572492516,583,0002,510
2016-06-102642642602626,200,0002,620
2016-06-092592632582614,605,0002,610
2016-06-082592612562584,135,0002,580
2016-06-072622632572593,739,0002,590
2016-06-062542642532616,038,0002,610
2016-06-032612642572617,448,0002,610
2016-06-022612622562584,922,0002,580
2016-06-012662662602625,444,0002,620
2016-05-312662682652674,465,0002,670
2016-05-302702712642679,714,0002,670
2016-05-272712722692703,320,0002,700
2016-05-262782782692704,524,0002,700
2016-05-252772782762763,613,0002,760
2016-05-242722752712743,570,0002,740
2016-05-232712762702744,797,0002,740
2016-05-202692742692724,261,0002,720
2016-05-192702752692716,567,0002,710
2016-05-182612692612674,437,0002,670
2016-05-172602632572634,018,0002,630
2016-05-162532602522564,153,0002,560
2016-05-132582592512546,993,0002,540
2016-05-122612632562587,648,0002,580
2016-05-112662702642646,948,0002,640
2016-05-102602622562624,606,0002,620
2016-05-092652662572585,761,0002,580
2016-05-062612642572644,299,0002,640
2016-05-022612662582626,144,0002,620
2016-04-2827828026726911,820,0002,690
2016-04-272712772712756,988,0002,750
2016-04-2626927826727114,024,0002,710
2016-04-252672692652665,572,0002,660
2016-04-222632672622665,752,0002,660
2016-04-212652672632664,132,0002,660
2016-04-202642672622636,554,0002,630
2016-04-192582632572635,498,0002,630
2016-04-182512562512524,764,0002,520
2016-04-152572622562584,238,0002,580
2016-04-142582602552596,278,0002,590
2016-04-132542572512565,619,0002,560
2016-04-122462552462516,555,0002,510
2016-04-112422482392465,440,0002,460
2016-04-082332462332438,541,0002,430
2016-04-072352372312356,506,0002,350
2016-04-062282372272356,122,0002,350
2016-04-052372382302305,713,0002,300
2016-04-042342382302363,779,0002,360
2016-04-012412422332349,541,0002,340
2016-03-312432462392439,205,0002,430
2016-03-302492502422426,356,0002,420
2016-03-2924325124324915,704,0002,490
2016-03-2824424523924312,645,0002,430
2016-03-252432442402423,943,0002,420
2016-03-242432462412434,433,0002,430
2016-03-232492502422457,098,0002,450
2016-03-222522552472505,052,0002,500
2016-03-182522542462495,287,0002,490
2016-03-172542582492524,894,0002,520
2016-03-162582602542543,939,0002,540
2016-03-152632632412578,512,0002,570
2016-03-142652672612635,776,0002,630
2016-03-112592652582638,430,0002,630
2016-03-102642652602654,395,0002,650
2016-03-092562622532596,399,0002,590
2016-03-082622652572628,180,0002,620
2016-03-072642652612637,928,0002,630
2016-03-042582632562627,775,0002,620
2016-03-032522602522606,386,0002,600
2016-03-022492572492559,943,0002,550
2016-03-012392442362429,799,0002,420
2016-02-2923524523424112,386,0002,410
2016-02-262372412312318,277,0002,310
2016-02-2523323522823211,469,0002,320
2016-02-2423223222523110,722,0002,310
2016-02-2323423923223613,459,0002,360
2016-02-2223623822823110,545,0002,310
2016-02-192432442342389,852,0002,380
2016-02-182502522432479,723,0002,470
2016-02-172482532382428,742,0002,420
2016-02-1624425524124912,044,0002,490
2016-02-1525325723824625,011,0002,460
2016-02-1225025524224619,682,0002,460
2016-02-1026626725025817,304,0002,580
2016-02-0926427026026414,864,0002,640
2016-02-0826527726327420,046,0002,740
2016-02-0524627324426731,026,0002,670
2016-02-0423924523824210,558,0002,420
2016-02-0324924923724015,328,0002,400
2016-02-0225726125225311,788,0002,530
2016-02-0125026224826112,763,0002,610
2016-01-2924224723624612,827,0002,460
2016-01-282422462382427,520,0002,420
2016-01-272432452402457,163,0002,450
2016-01-262412432372399,199,0002,390
2016-01-2525225224124412,099,0002,440
2016-01-222452492432498,967,0002,490
2016-01-2124225023823910,343,0002,390
2016-01-202532532422438,847,0002,430
2016-01-1925025324525311,443,0002,530
2016-01-182452522422507,878,0002,500
2016-01-1525726225125311,610,0002,530
2016-01-1425525624625316,171,0002,530
2016-01-1326126325626013,109,0002,600
2016-01-1226526825125626,126,0002,560
2016-01-0826927626426629,986,0002,660
2016-01-0728028326727247,920,0002,720
2016-01-0626627326526925,513,0002,690
2016-01-0525326725126521,287,0002,650
2016-01-0425325624925213,793,0002,520

分割・併合履歴 ： [2016-09-28]1株→0.1株