5801 古河電気工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,805	2,805	2,767	2,782	297,700	2,782
2020-12-29	2,760	2,800	2,742	2,795	464,800	2,795
2020-12-28	2,779	2,792	2,716	2,758	529,700	2,758
2020-12-25	2,750	2,767	2,732	2,764	398,500	2,764
2020-12-24	2,811	2,818	2,766	2,775	489,800	2,775
2020-12-23	2,835	2,835	2,737	2,777	840,400	2,777
2020-12-22	2,889	2,930	2,858	2,867	477,900	2,867
2020-12-21	2,895	2,937	2,885	2,907	749,400	2,907
2020-12-18	2,901	2,918	2,871	2,878	492,100	2,878
2020-12-17	2,931	2,943	2,893	2,901	530,400	2,901
2020-12-16	2,930	2,969	2,913	2,945	550,500	2,945
2020-12-15	2,900	2,930	2,886	2,899	304,400	2,899
2020-12-14	2,870	2,937	2,865	2,896	369,100	2,896
2020-12-11	2,898	2,920	2,830	2,870	540,300	2,870
2020-12-10	2,913	2,933	2,879	2,895	481,200	2,895
2020-12-09	2,897	2,944	2,885	2,931	554,000	2,931
2020-12-08	2,857	2,930	2,833	2,893	564,000	2,893
2020-12-07	2,984	3,020	2,864	2,906	955,300	2,906
2020-12-04	2,948	2,980	2,905	2,963	798,500	2,963
2020-12-03	2,920	2,991	2,911	2,954	1,509,500	2,954
2020-12-02	2,830	2,918	2,820	2,872	1,480,000	2,872
2020-12-01	2,720	2,898	2,702	2,822	1,965,000	2,822
2020-11-30	2,670	2,688	2,627	2,644	963,600	2,644
2020-11-27	2,663	2,721	2,662	2,674	1,164,800	2,674
2020-11-26	2,560	2,687	2,554	2,622	1,259,900	2,622
2020-11-25	2,499	2,586	2,482	2,550	1,162,100	2,550
2020-11-24	2,460	2,496	2,456	2,460	694,100	2,460
2020-11-20	2,418	2,431	2,397	2,413	387,200	2,413
2020-11-19	2,451	2,451	2,379	2,408	746,300	2,408
2020-11-18	2,451	2,453	2,416	2,450	673,300	2,450
2020-11-17	2,505	2,512	2,445	2,481	527,400	2,481
2020-11-16	2,476	2,512	2,461	2,489	696,700	2,489
2020-11-13	2,436	2,453	2,389	2,449	605,600	2,449
2020-11-12	2,492	2,504	2,426	2,446	607,900	2,446
2020-11-11	2,500	2,518	2,441	2,482	786,800	2,482
2020-11-10	2,490	2,500	2,407	2,450	1,092,900	2,450
2020-11-09	2,459	2,471	2,411	2,426	1,038,200	2,426
2020-11-06	2,534	2,535	2,402	2,458	2,991,700	2,458
2020-11-05	2,758	2,803	2,722	2,784	898,000	2,784
2020-11-04	2,745	2,789	2,719	2,736	1,006,100	2,736
2020-11-02	2,622	2,676	2,620	2,653	439,300	2,653
2020-10-30	2,639	2,648	2,584	2,605	339,700	2,605
2020-10-29	2,577	2,655	2,569	2,642	373,000	2,642
2020-10-28	2,601	2,620	2,577	2,617	312,200	2,617
2020-10-27	2,608	2,634	2,591	2,634	272,000	2,634
2020-10-26	2,619	2,662	2,608	2,616	333,800	2,616
2020-10-23	2,601	2,619	2,579	2,605	330,900	2,605
2020-10-22	2,538	2,597	2,536	2,584	377,000	2,584
2020-10-21	2,500	2,559	2,500	2,546	341,500	2,546
2020-10-20	2,492	2,512	2,481	2,497	290,000	2,497
2020-10-19	2,480	2,513	2,480	2,493	209,500	2,493
2020-10-16	2,507	2,519	2,473	2,479	366,600	2,479
2020-10-15	2,502	2,510	2,475	2,481	178,000	2,481
2020-10-14	2,505	2,505	2,472	2,486	458,400	2,486
2020-10-13	2,526	2,546	2,503	2,543	237,800	2,543
2020-10-12	2,527	2,527	2,496	2,521	278,100	2,521
2020-10-09	2,545	2,565	2,530	2,544	258,600	2,544
2020-10-08	2,556	2,580	2,537	2,558	434,400	2,558
2020-10-07	2,507	2,550	2,489	2,547	343,100	2,547
2020-10-06	2,524	2,553	2,505	2,528	369,200	2,528
2020-10-05	2,477	2,517	2,470	2,499	366,600	2,499
2020-10-02	2,502	2,510	2,435	2,450	596,200	2,450
2020-09-30	2,559	2,574	2,489	2,502	554,300	2,502
2020-09-29	2,573	2,579	2,551	2,562	243,600	2,562
2020-09-28	2,570	2,577	2,531	2,574	320,000	2,574
2020-09-25	2,541	2,552	2,515	2,536	396,100	2,536
2020-09-24	2,506	2,524	2,493	2,517	352,100	2,517
2020-09-23	2,521	2,539	2,502	2,539	310,600	2,539
2020-09-18	2,578	2,580	2,531	2,547	487,700	2,547
2020-09-17	2,599	2,614	2,565	2,587	285,200	2,587
2020-09-16	2,573	2,605	2,551	2,597	485,400	2,597
2020-09-15	2,636	2,636	2,577	2,614	549,700	2,614
2020-09-14	2,593	2,663	2,593	2,636	496,800	2,636
2020-09-11	2,578	2,589	2,544	2,585	448,600	2,585
2020-09-10	2,512	2,575	2,499	2,566	920,700	2,566
2020-09-09	2,480	2,489	2,466	2,485	363,600	2,485
2020-09-08	2,520	2,532	2,502	2,520	262,400	2,520
2020-09-07	2,493	2,527	2,489	2,498	612,800	2,498
2020-09-04	2,462	2,502	2,457	2,499	334,200	2,499
2020-09-03	2,597	2,612	2,509	2,511	440,400	2,511
2020-09-02	2,517	2,523	2,481	2,497	324,300	2,497
2020-09-01	2,509	2,517	2,489	2,508	356,400	2,508
2020-08-31	2,550	2,592	2,528	2,528	444,200	2,528
2020-08-28	2,507	2,561	2,480	2,504	439,300	2,504
2020-08-27	2,533	2,544	2,498	2,500	319,900	2,500
2020-08-26	2,513	2,523	2,495	2,518	330,600	2,518
2020-08-25	2,494	2,551	2,482	2,533	927,500	2,533
2020-08-24	2,441	2,447	2,411	2,435	324,400	2,435
2020-08-21	2,466	2,494	2,438	2,446	377,200	2,446
2020-08-20	2,441	2,475	2,425	2,447	422,700	2,447
2020-08-19	2,450	2,478	2,431	2,445	652,500	2,445
2020-08-18	2,431	2,446	2,391	2,411	439,800	2,411
2020-08-17	2,404	2,452	2,399	2,426	497,200	2,426
2020-08-14	2,409	2,431	2,384	2,413	610,300	2,413
2020-08-13	2,441	2,482	2,400	2,408	890,000	2,408
2020-08-12	2,413	2,481	2,402	2,440	629,300	2,440
2020-08-11	2,340	2,455	2,331	2,429	1,032,300	2,429
2020-08-07	2,354	2,367	2,271	2,350	2,309,200	2,350
2020-08-06	2,620	2,663	2,590	2,604	551,700	2,604
2020-08-05	2,579	2,610	2,567	2,600	377,300	2,600
2020-08-04	2,577	2,620	2,575	2,600	554,000	2,600
2020-08-03	2,534	2,584	2,516	2,527	501,900	2,527
2020-07-31	2,528	2,530	2,465	2,507	781,300	2,507
2020-07-30	2,601	2,601	2,548	2,560	341,000	2,560
2020-07-29	2,621	2,626	2,571	2,585	409,500	2,585
2020-07-28	2,649	2,658	2,618	2,629	354,100	2,629
2020-07-27	2,630	2,630	2,604	2,628	515,100	2,628
2020-07-22	2,676	2,708	2,641	2,645	392,400	2,645
2020-07-21	2,680	2,682	2,633	2,676	607,500	2,676
2020-07-20	2,710	2,728	2,662	2,693	524,600	2,693
2020-07-17	2,802	2,826	2,704	2,724	628,500	2,724
2020-07-16	2,720	2,799	2,686	2,756	1,467,600	2,756
2020-07-15	2,650	2,662	2,610	2,628	405,900	2,628
2020-07-14	2,626	2,629	2,591	2,607	333,300	2,607
2020-07-13	2,595	2,644	2,595	2,628	549,200	2,628
2020-07-10	2,603	2,605	2,536	2,550	664,100	2,550
2020-07-09	2,620	2,644	2,592	2,615	457,700	2,615
2020-07-08	2,618	2,657	2,610	2,622	321,700	2,622
2020-07-07	2,681	2,690	2,633	2,650	286,500	2,650
2020-07-06	2,635	2,686	2,628	2,658	368,700	2,658
2020-07-03	2,637	2,661	2,589	2,626	237,600	2,626
2020-07-02	2,611	2,649	2,583	2,618	376,200	2,618
2020-07-01	2,645	2,668	2,603	2,630	537,500	2,630
2020-06-30	2,660	2,697	2,599	2,609	801,800	2,609
2020-06-29	2,587	2,607	2,560	2,592	390,400	2,592
2020-06-26	2,654	2,674	2,599	2,608	683,500	2,608
2020-06-25	2,657	2,661	2,601	2,640	688,500	2,640
2020-06-24	2,736	2,736	2,676	2,698	671,600	2,698
2020-06-23	2,775	2,807	2,725	2,739	843,300	2,739
2020-06-22	2,730	2,776	2,710	2,744	669,300	2,744
2020-06-19	2,757	2,761	2,679	2,729	954,500	2,729
2020-06-18	2,699	2,808	2,693	2,757	1,324,300	2,757
2020-06-17	2,684	2,730	2,669	2,709	902,400	2,709
2020-06-16	2,626	2,700	2,594	2,665	1,000,900	2,665
2020-06-15	2,647	2,659	2,554	2,562	736,000	2,562
2020-06-12	2,591	2,654	2,541	2,645	902,600	2,645
2020-06-11	2,702	2,702	2,638	2,671	848,100	2,671
2020-06-10	2,671	2,749	2,669	2,720	1,293,500	2,720
2020-06-09	2,665	2,680	2,637	2,671	414,800	2,671
2020-06-08	2,698	2,714	2,651	2,663	455,100	2,663
2020-06-05	2,607	2,643	2,588	2,635	511,500	2,635
2020-06-04	2,679	2,689	2,579	2,596	739,300	2,596
2020-06-03	2,685	2,713	2,632	2,650	637,900	2,650
2020-06-02	2,631	2,670	2,619	2,625	493,100	2,625
2020-06-01	2,627	2,642	2,592	2,622	584,800	2,622
2020-05-29	2,630	2,668	2,610	2,632	820,700	2,632
2020-05-28	2,692	2,704	2,631	2,661	801,400	2,661
2020-05-27	2,601	2,692	2,585	2,658	947,000	2,658
2020-05-26	2,530	2,607	2,522	2,597	1,111,400	2,597
2020-05-25	2,502	2,522	2,487	2,509	704,800	2,509
2020-05-22	2,494	2,535	2,449	2,460	1,420,800	2,460
2020-05-21	2,422	2,504	2,386	2,499	2,563,200	2,499
2020-05-20	2,314	2,467	2,313	2,395	3,742,300	2,395
2020-05-19	2,060	2,096	2,057	2,064	722,400	2,064
2020-05-18	2,026	2,027	1,963	1,976	326,200	1,976
2020-05-15	2,013	2,020	1,971	2,010	427,200	2,010
2020-05-14	2,032	2,032	1,968	1,969	463,400	1,969
2020-05-13	2,005	2,052	2,002	2,049	394,200	2,049
2020-05-12	2,077	2,077	2,023	2,055	335,100	2,055
2020-05-11	2,032	2,087	2,026	2,081	518,000	2,081
2020-05-08	1,980	2,000	1,969	1,998	365,700	1,998
2020-05-07	1,931	1,976	1,926	1,950	372,200	1,950
2020-05-01	2,002	2,008	1,950	1,973	465,600	1,973
2020-04-30	2,060	2,065	2,039	2,042	499,500	2,042
2020-04-28	1,999	2,006	1,958	1,987	379,000	1,987
2020-04-27	1,918	1,996	1,917	1,996	462,900	1,996
2020-04-24	1,921	1,932	1,897	1,905	374,600	1,905
2020-04-23	1,872	1,917	1,872	1,916	371,700	1,916
2020-04-22	1,840	1,856	1,818	1,853	482,700	1,853
2020-04-21	1,903	1,907	1,866	1,878	430,900	1,878
2020-04-20	1,908	1,954	1,893	1,935	349,200	1,935
2020-04-17	1,898	1,931	1,882	1,918	536,400	1,918
2020-04-16	1,862	1,866	1,840	1,847	518,900	1,847
2020-04-15	1,906	1,918	1,880	1,905	566,100	1,905
2020-04-14	1,917	1,949	1,892	1,940	320,400	1,940
2020-04-13	1,928	1,941	1,904	1,910	375,000	1,910
2020-04-10	1,961	1,982	1,917	1,959	520,300	1,959
2020-04-09	1,884	1,930	1,872	1,930	478,700	1,930
2020-04-08	1,886	1,906	1,830	1,878	555,300	1,878
2020-04-07	1,883	1,909	1,813	1,887	717,500	1,887
2020-04-06	1,799	1,866	1,746	1,843	770,200	1,843
2020-04-03	1,829	1,850	1,800	1,837	573,300	1,837
2020-04-02	1,849	1,874	1,821	1,828	608,700	1,828
2020-04-01	1,950	1,984	1,882	1,901	552,500	1,901
2020-03-31	1,969	2,036	1,952	1,965	717,400	1,965
2020-03-30	1,902	1,979	1,900	1,979	733,600	1,979
2020-03-27	2,030	2,065	1,999	2,065	904,500	2,065
2020-03-26	1,973	2,001	1,937	1,957	574,500	1,957
2020-03-25	2,028	2,036	1,960	2,012	910,500	2,012
2020-03-24	1,814	1,899	1,781	1,898	871,200	1,898
2020-03-23	1,799	1,830	1,695	1,758	1,054,000	1,758
2020-03-19	1,790	1,812	1,747	1,773	901,500	1,773
2020-03-18	1,752	1,808	1,735	1,750	883,500	1,750
2020-03-17	1,641	1,778	1,620	1,736	1,182,400	1,736
2020-03-16	1,774	1,799	1,683	1,687	931,500	1,687
2020-03-13	1,668	1,805	1,668	1,744	1,763,600	1,744
2020-03-12	1,903	1,926	1,840	1,843	918,700	1,843
2020-03-11	1,971	2,021	1,949	1,949	824,100	1,949
2020-03-10	1,950	1,980	1,887	1,967	1,497,800	1,967
2020-03-09	2,100	2,110	2,003	2,017	1,193,700	2,017
2020-03-06	2,245	2,250	2,201	2,220	750,500	2,220
2020-03-05	2,320	2,323	2,270	2,291	605,800	2,291
2020-03-04	2,270	2,302	2,240	2,290	865,400	2,290
2020-03-03	2,392	2,395	2,302	2,315	729,000	2,315
2020-03-02	2,317	2,359	2,270	2,349	1,141,700	2,349
2020-02-28	2,371	2,387	2,332	2,377	945,300	2,377
2020-02-27	2,448	2,452	2,408	2,431	757,800	2,431
2020-02-26	2,465	2,484	2,454	2,483	503,200	2,483
2020-02-25	2,469	2,511	2,459	2,492	886,100	2,492
2020-02-21	2,551	2,576	2,540	2,552	558,200	2,552
2020-02-20	2,580	2,608	2,571	2,572	438,000	2,572
2020-02-19	2,582	2,582	2,545	2,556	446,100	2,556
2020-02-18	2,571	2,588	2,546	2,564	382,300	2,564
2020-02-17	2,547	2,586	2,532	2,585	433,200	2,585
2020-02-14	2,564	2,583	2,548	2,582	529,000	2,582
2020-02-13	2,594	2,616	2,582	2,586	380,800	2,586
2020-02-12	2,584	2,595	2,557	2,591	497,800	2,591
2020-02-10	2,560	2,583	2,552	2,578	642,200	2,578
2020-02-07	2,620	2,620	2,568	2,609	792,200	2,609
2020-02-06	2,666	2,680	2,610	2,617	1,002,500	2,617
2020-02-05	2,635	2,648	2,616	2,632	745,200	2,632
2020-02-04	2,567	2,586	2,547	2,580	451,100	2,580
2020-02-03	2,533	2,575	2,526	2,571	531,300	2,571
2020-01-31	2,590	2,627	2,585	2,602	528,400	2,602
2020-01-30	2,619	2,624	2,578	2,596	677,200	2,596
2020-01-29	2,653	2,660	2,628	2,644	419,600	2,644
2020-01-28	2,610	2,642	2,605	2,638	767,500	2,638
2020-01-27	2,649	2,690	2,637	2,667	896,500	2,667
2020-01-24	2,726	2,751	2,720	2,735	808,900	2,735
2020-01-23	2,743	2,753	2,718	2,741	499,600	2,741
2020-01-22	2,734	2,776	2,729	2,770	483,300	2,770
2020-01-21	2,762	2,765	2,733	2,763	645,100	2,763
2020-01-20	2,795	2,808	2,771	2,777	301,800	2,777
2020-01-17	2,736	2,787	2,734	2,780	671,100	2,780
2020-01-16	2,712	2,725	2,689	2,721	435,200	2,721
2020-01-15	2,728	2,733	2,712	2,724	502,300	2,724
2020-01-14	2,775	2,788	2,738	2,752	464,000	2,752
2020-01-10	2,764	2,770	2,734	2,750	473,700	2,750
2020-01-09	2,786	2,787	2,764	2,765	426,600	2,765
2020-01-08	2,748	2,748	2,711	2,737	721,400	2,737
2020-01-07	2,772	2,792	2,752	2,779	380,800	2,779
2020-01-06	2,752	2,768	2,731	2,765	522,700	2,765

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30