5801 古河電気工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,832	2,832	2,786	2,820	361,800	2,820
2019-12-27	2,830	2,845	2,824	2,837	360,300	2,837
2019-12-26	2,786	2,835	2,785	2,825	335,400	2,825
2019-12-25	2,824	2,831	2,792	2,810	417,500	2,810
2019-12-24	2,860	2,875	2,815	2,838	382,600	2,838
2019-12-23	2,858	2,864	2,840	2,847	302,900	2,847
2019-12-20	2,869	2,894	2,841	2,863	746,700	2,863
2019-12-19	2,919	2,919	2,860	2,891	838,500	2,891
2019-12-18	3,025	3,025	2,936	2,948	731,500	2,948
2019-12-17	3,080	3,085	2,998	3,010	449,600	3,010
2019-12-16	3,125	3,140	3,060	3,070	357,400	3,070
2019-12-13	3,100	3,145	3,085	3,110	1,013,400	3,110
2019-12-12	3,045	3,050	3,000	3,010	281,900	3,010
2019-12-11	3,010	3,055	3,010	3,035	366,600	3,035
2019-12-10	3,025	3,035	2,987	2,998	475,200	2,998
2019-12-09	3,080	3,090	3,030	3,040	302,300	3,040
2019-12-06	3,050	3,085	3,025	3,035	379,300	3,035
2019-12-05	3,010	3,060	3,000	3,025	474,800	3,025
2019-12-04	2,973	2,983	2,936	2,973	494,800	2,973
2019-12-03	2,977	3,010	2,956	3,010	510,900	3,010
2019-12-02	2,997	3,060	2,989	3,030	308,300	3,030
2019-11-29	3,030	3,050	2,991	3,010	399,900	3,010
2019-11-28	3,065	3,070	3,020	3,030	225,500	3,030
2019-11-27	3,040	3,065	3,030	3,040	270,300	3,040
2019-11-26	3,050	3,095	3,015	3,020	359,900	3,020
2019-11-25	3,015	3,025	2,999	3,010	343,400	3,010
2019-11-22	2,950	3,015	2,943	2,977	570,400	2,977
2019-11-21	2,955	2,966	2,887	2,932	584,800	2,932
2019-11-20	2,944	2,987	2,932	2,969	579,100	2,969
2019-11-19	3,020	3,025	2,978	2,994	593,500	2,994
2019-11-18	3,090	3,090	3,040	3,060	282,500	3,060
2019-11-15	3,050	3,110	3,050	3,090	322,100	3,090
2019-11-14	3,090	3,100	3,040	3,075	416,700	3,075
2019-11-13	3,145	3,150	3,095	3,110	372,600	3,110
2019-11-12	3,125	3,155	3,110	3,145	300,300	3,145
2019-11-11	3,175	3,190	3,120	3,125	288,400	3,125
2019-11-08	3,165	3,170	3,135	3,155	714,300	3,155
2019-11-07	3,040	3,115	3,035	3,110	726,800	3,110
2019-11-06	2,970	3,070	2,965	3,040	1,091,000	3,040
2019-11-05	3,040	3,070	3,025	3,030	702,600	3,030
2019-11-01	2,990	2,996	2,948	2,969	1,121,500	2,969
2019-10-31	3,055	3,080	3,030	3,060	559,600	3,060
2019-10-30	3,050	3,055	3,015	3,035	964,000	3,035
2019-10-29	3,050	3,100	3,025	3,095	634,500	3,095
2019-10-28	3,015	3,045	3,010	3,025	537,000	3,025
2019-10-25	3,010	3,025	2,973	3,015	680,800	3,015
2019-10-24	2,942	3,020	2,936	3,005	995,600	3,005
2019-10-23	2,869	2,920	2,851	2,905	798,300	2,905
2019-10-21	2,824	2,861	2,824	2,853	583,700	2,853
2019-10-18	2,805	2,842	2,805	2,816	449,800	2,816
2019-10-17	2,809	2,840	2,791	2,827	478,900	2,827
2019-10-16	2,838	2,872	2,806	2,811	749,800	2,811
2019-10-15	2,801	2,814	2,762	2,794	877,400	2,794
2019-10-11	2,732	2,758	2,723	2,749	685,100	2,749
2019-10-10	2,672	2,710	2,652	2,710	669,300	2,710
2019-10-09	2,635	2,680	2,624	2,675	467,100	2,675
2019-10-08	2,660	2,714	2,654	2,663	717,000	2,663
2019-10-07	2,651	2,664	2,608	2,650	512,800	2,650
2019-10-04	2,619	2,640	2,605	2,636	471,400	2,636
2019-10-03	2,580	2,609	2,573	2,606	448,600	2,606
2019-10-02	2,638	2,651	2,615	2,643	533,000	2,643
2019-10-01	2,595	2,701	2,595	2,688	1,198,700	2,688
2019-09-30	2,587	2,608	2,579	2,599	832,200	2,599
2019-09-27	2,562	2,592	2,541	2,585	598,200	2,585
2019-09-26	2,574	2,597	2,555	2,560	594,900	2,560
2019-09-25	2,500	2,531	2,484	2,526	350,100	2,526
2019-09-24	2,502	2,555	2,475	2,538	631,500	2,538
2019-09-20	2,520	2,546	2,500	2,521	583,800	2,521
2019-09-19	2,529	2,568	2,515	2,522	666,300	2,522
2019-09-18	2,558	2,558	2,484	2,509	1,206,100	2,509
2019-09-17	2,594	2,631	2,571	2,578	641,100	2,578
2019-09-13	2,588	2,606	2,549	2,600	675,400	2,600
2019-09-12	2,609	2,615	2,547	2,562	704,600	2,562
2019-09-11	2,530	2,584	2,530	2,568	1,089,100	2,568
2019-09-10	2,442	2,508	2,435	2,488	916,900	2,488
2019-09-09	2,389	2,412	2,386	2,405	465,100	2,405
2019-09-06	2,381	2,410	2,374	2,375	579,800	2,375
2019-09-05	2,298	2,372	2,295	2,352	659,300	2,352
2019-09-04	2,324	2,324	2,278	2,299	392,100	2,299
2019-09-03	2,296	2,329	2,282	2,311	366,100	2,311
2019-09-02	2,330	2,338	2,293	2,304	359,200	2,304
2019-08-30	2,300	2,336	2,289	2,325	499,300	2,325
2019-08-29	2,277	2,285	2,250	2,269	324,800	2,269
2019-08-28	2,296	2,299	2,263	2,271	455,500	2,271
2019-08-27	2,311	2,315	2,285	2,287	425,900	2,287
2019-08-26	2,270	2,289	2,258	2,285	670,400	2,285
2019-08-23	2,325	2,378	2,321	2,331	625,100	2,331
2019-08-22	2,321	2,333	2,301	2,313	440,000	2,313
2019-08-21	2,305	2,324	2,293	2,321	487,600	2,321
2019-08-20	2,345	2,359	2,328	2,355	311,700	2,355
2019-08-19	2,364	2,365	2,322	2,329	319,900	2,329
2019-08-16	2,301	2,328	2,297	2,321	549,700	2,321
2019-08-15	2,295	2,346	2,276	2,346	465,100	2,346
2019-08-14	2,377	2,403	2,347	2,365	582,900	2,365
2019-08-13	2,336	2,342	2,303	2,332	994,200	2,332
2019-08-09	2,420	2,429	2,376	2,395	685,100	2,395
2019-08-08	2,412	2,422	2,358	2,408	724,400	2,408
2019-08-07	2,458	2,497	2,400	2,422	803,500	2,422
2019-08-06	2,351	2,453	2,339	2,453	1,018,000	2,453
2019-08-05	2,508	2,512	2,413	2,478	1,532,100	2,478
2019-08-02	2,651	2,694	2,510	2,553	2,815,300	2,553
2019-08-01	2,862	2,924	2,844	2,901	900,900	2,901
2019-07-31	2,991	2,991	2,904	2,942	982,100	2,942
2019-07-30	3,015	3,070	3,015	3,035	223,200	3,035
2019-07-29	3,075	3,075	3,000	3,010	436,500	3,010
2019-07-26	3,100	3,105	3,055	3,095	220,500	3,095
2019-07-25	3,160	3,160	3,110	3,130	277,500	3,130
2019-07-24	3,130	3,150	3,105	3,120	313,000	3,120
2019-07-23	3,060	3,105	3,055	3,080	258,000	3,080
2019-07-22	3,070	3,095	3,040	3,065	297,100	3,065
2019-07-19	3,030	3,085	3,025	3,070	381,900	3,070
2019-07-18	3,075	3,075	2,991	3,020	566,000	3,020
2019-07-17	3,100	3,120	3,075	3,110	299,100	3,110
2019-07-16	3,155	3,190	3,110	3,120	259,500	3,120
2019-07-12	3,195	3,195	3,125	3,150	312,900	3,150
2019-07-11	3,175	3,205	3,160	3,190	258,100	3,190
2019-07-10	3,165	3,185	3,125	3,175	288,700	3,175
2019-07-09	3,235	3,235	3,155	3,190	361,200	3,190
2019-07-08	3,240	3,270	3,215	3,225	316,200	3,225
2019-07-05	3,270	3,270	3,205	3,230	386,700	3,230
2019-07-04	3,250	3,280	3,225	3,270	394,700	3,270
2019-07-03	3,265	3,295	3,245	3,290	428,100	3,290
2019-07-02	3,250	3,305	3,235	3,300	630,600	3,300
2019-07-01	3,255	3,270	3,220	3,245	664,500	3,245
2019-06-28	3,160	3,180	3,115	3,155	582,700	3,155
2019-06-27	3,105	3,155	3,105	3,150	672,000	3,150
2019-06-26	3,015	3,095	3,015	3,065	271,300	3,065
2019-06-25	3,055	3,095	3,035	3,050	318,700	3,050
2019-06-24	3,045	3,070	2,998	3,050	287,500	3,050
2019-06-21	3,105	3,105	3,015	3,025	664,800	3,025
2019-06-20	3,090	3,115	3,020	3,100	499,600	3,100
2019-06-19	3,080	3,165	3,075	3,090	711,500	3,090
2019-06-18	3,020	3,055	3,005	3,020	329,000	3,020
2019-06-17	3,035	3,035	2,985	3,025	388,400	3,025
2019-06-14	3,050	3,095	3,030	3,040	625,700	3,040
2019-06-13	2,999	3,045	2,993	3,015	508,800	3,015
2019-06-12	2,988	3,035	2,975	3,015	396,400	3,015
2019-06-11	2,975	3,010	2,964	3,005	272,500	3,005
2019-06-10	2,991	3,010	2,941	2,975	528,900	2,975
2019-06-07	2,934	2,973	2,914	2,952	409,700	2,952
2019-06-06	2,982	3,020	2,955	2,959	530,900	2,959
2019-06-05	3,000	3,055	2,992	3,030	915,600	3,030
2019-06-04	2,934	2,979	2,913	2,915	924,700	2,915
2019-06-03	2,811	2,850	2,802	2,847	602,700	2,847
2019-05-31	2,920	2,932	2,869	2,904	803,000	2,904
2019-05-30	2,823	2,933	2,818	2,924	877,500	2,924
2019-05-29	2,783	2,870	2,761	2,855	728,700	2,855
2019-05-28	2,789	2,830	2,784	2,817	586,800	2,817
2019-05-27	2,787	2,846	2,768	2,811	760,600	2,811
2019-05-24	2,670	2,816	2,660	2,770	853,900	2,770
2019-05-23	2,721	2,728	2,669	2,720	559,800	2,720
2019-05-22	2,790	2,824	2,739	2,741	576,700	2,741
2019-05-21	2,799	2,799	2,714	2,757	922,800	2,757
2019-05-20	2,802	2,837	2,756	2,833	567,600	2,833
2019-05-17	2,843	2,867	2,816	2,832	528,500	2,832
2019-05-16	2,775	2,832	2,759	2,823	886,300	2,823
2019-05-15	2,848	2,888	2,772	2,792	1,804,900	2,792
2019-05-14	2,499	2,598	2,498	2,598	811,500	2,598
2019-05-13	2,615	2,629	2,577	2,595	978,600	2,595
2019-05-10	2,654	2,719	2,613	2,659	965,500	2,659
2019-05-09	2,723	2,744	2,684	2,688	643,200	2,688
2019-05-08	2,756	2,779	2,716	2,747	790,000	2,747
2019-05-07	2,912	2,914	2,798	2,821	759,300	2,821
2019-04-26	2,925	2,929	2,876	2,928	798,500	2,928
2019-04-25	2,956	2,992	2,915	2,971	352,500	2,971
2019-04-24	3,005	3,025	2,952	2,955	539,400	2,955
2019-04-23	3,025	3,025	2,948	2,975	681,500	2,975
2019-04-22	3,120	3,120	3,030	3,045	556,800	3,045
2019-04-19	3,110	3,135	3,090	3,135	296,900	3,135
2019-04-18	3,150	3,160	3,075	3,085	377,600	3,085
2019-04-17	3,090	3,160	3,080	3,135	589,500	3,135
2019-04-16	3,080	3,110	3,055	3,065	340,000	3,065
2019-04-15	3,100	3,130	3,075	3,095	403,300	3,095
2019-04-12	3,035	3,055	3,005	3,030	403,700	3,030
2019-04-11	3,005	3,025	2,975	3,015	380,400	3,015
2019-04-10	2,990	3,035	2,976	3,030	333,800	3,030
2019-04-09	3,010	3,050	3,000	3,050	368,800	3,050
2019-04-08	3,060	3,080	3,000	3,010	499,600	3,010
2019-04-05	2,994	3,055	2,972	3,050	552,400	3,050
2019-04-04	3,035	3,095	3,005	3,030	695,400	3,030
2019-04-03	2,970	3,030	2,946	3,000	789,500	3,000
2019-04-02	2,961	2,994	2,957	2,970	966,400	2,970
2019-04-01	2,822	2,898	2,822	2,890	821,200	2,890
2019-03-29	2,767	2,797	2,743	2,791	535,900	2,791
2019-03-28	2,780	2,787	2,729	2,738	722,000	2,738
2019-03-27	2,801	2,818	2,761	2,818	685,900	2,818
2019-03-26	2,856	2,884	2,823	2,858	817,800	2,858
2019-03-25	2,841	2,845	2,792	2,834	643,800	2,834
2019-03-22	2,921	2,938	2,873	2,911	904,100	2,911
2019-03-20	2,894	2,950	2,894	2,933	860,400	2,933
2019-03-19	2,871	2,925	2,848	2,893	963,500	2,893
2019-03-18	2,883	2,920	2,861	2,876	708,300	2,876
2019-03-15	2,902	2,946	2,875	2,875	1,198,800	2,875
2019-03-14	2,956	2,995	2,882	2,889	1,354,600	2,889
2019-03-13	3,080	3,105	2,900	2,942	2,321,000	2,942
2019-03-12	3,200	3,240	3,150	3,190	610,100	3,190
2019-03-11	3,190	3,205	3,120	3,170	540,100	3,170
2019-03-08	3,220	3,225	3,120	3,150	956,300	3,150
2019-03-07	3,370	3,370	3,260	3,275	754,500	3,275
2019-03-06	3,420	3,460	3,405	3,420	311,800	3,420
2019-03-05	3,460	3,490	3,405	3,420	467,300	3,420
2019-03-04	3,520	3,540	3,460	3,515	452,500	3,515
2019-03-01	3,425	3,440	3,375	3,420	466,900	3,420
2019-02-28	3,545	3,545	3,390	3,420	800,300	3,420
2019-02-27	3,580	3,605	3,540	3,555	360,500	3,555
2019-02-26	3,585	3,615	3,570	3,595	399,600	3,595
2019-02-25	3,570	3,620	3,560	3,605	546,800	3,605
2019-02-22	3,490	3,520	3,465	3,515	334,300	3,515
2019-02-21	3,555	3,565	3,510	3,520	364,800	3,520
2019-02-20	3,500	3,550	3,495	3,535	528,300	3,535
2019-02-19	3,530	3,530	3,480	3,500	580,300	3,500
2019-02-18	3,495	3,580	3,465	3,560	842,700	3,560
2019-02-15	3,420	3,440	3,360	3,405	398,200	3,405
2019-02-14	3,470	3,500	3,405	3,470	521,600	3,470
2019-02-13	3,410	3,490	3,400	3,470	710,700	3,470
2019-02-12	3,235	3,385	3,210	3,355	679,300	3,355
2019-02-08	3,335	3,335	3,160	3,205	920,900	3,205
2019-02-07	3,390	3,590	3,390	3,435	2,265,400	3,435
2019-02-06	3,290	3,290	3,215	3,250	448,800	3,250
2019-02-05	3,240	3,300	3,210	3,265	464,700	3,265
2019-02-04	3,185	3,265	3,175	3,260	480,400	3,260
2019-02-01	3,200	3,225	3,150	3,165	662,800	3,165
2019-01-31	3,250	3,275	3,190	3,250	446,100	3,250
2019-01-30	3,150	3,210	3,130	3,185	636,500	3,185
2019-01-29	3,235	3,265	3,145	3,205	677,000	3,205
2019-01-28	3,280	3,340	3,245	3,265	634,300	3,265
2019-01-25	3,155	3,270	3,140	3,245	716,200	3,245
2019-01-24	3,075	3,150	3,055	3,130	445,800	3,130
2019-01-23	3,065	3,150	3,055	3,120	347,200	3,120
2019-01-22	3,155	3,165	3,100	3,115	288,900	3,115
2019-01-21	3,155	3,180	3,105	3,150	467,100	3,150
2019-01-18	3,055	3,110	3,040	3,090	423,100	3,090
2019-01-17	3,050	3,105	3,010	3,025	516,400	3,025
2019-01-16	3,025	3,055	2,955	3,000	650,100	3,000
2019-01-15	2,920	3,020	2,917	3,010	491,100	3,010
2019-01-11	2,920	2,985	2,920	2,960	558,900	2,960
2019-01-10	2,915	2,924	2,851	2,880	615,200	2,880
2019-01-09	2,925	2,944	2,898	2,920	663,800	2,920
2019-01-08	2,806	2,919	2,803	2,876	722,000	2,876
2019-01-07	2,779	2,842	2,774	2,787	694,900	2,787
2019-01-04	2,665	2,678	2,571	2,667	555,300	2,667

分割・併合履歴： [2016-09-28]1株→0.1株