5801 古河電気工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,303	2,341	2,294	2,322	433,900	2,322
2021-12-29	2,282	2,306	2,282	2,304	262,500	2,304
2021-12-28	2,280	2,305	2,266	2,277	502,400	2,277
2021-12-27	2,262	2,266	2,244	2,257	421,800	2,257
2021-12-24	2,236	2,271	2,226	2,264	503,700	2,264
2021-12-23	2,195	2,224	2,193	2,224	390,400	2,224
2021-12-22	2,204	2,216	2,188	2,200	334,800	2,200
2021-12-21	2,216	2,225	2,181	2,195	670,500	2,195
2021-12-20	2,240	2,243	2,206	2,212	510,000	2,212
2021-12-17	2,290	2,298	2,255	2,263	423,500	2,263
2021-12-16	2,288	2,299	2,283	2,294	324,800	2,294
2021-12-15	2,273	2,302	2,266	2,276	381,300	2,276
2021-12-14	2,276	2,283	2,257	2,275	351,400	2,275
2021-12-13	2,300	2,308	2,285	2,296	280,000	2,296
2021-12-10	2,319	2,332	2,295	2,304	320,900	2,304
2021-12-09	2,349	2,359	2,301	2,315	492,200	2,315
2021-12-08	2,339	2,380	2,326	2,361	490,600	2,361
2021-12-07	2,304	2,348	2,282	2,342	601,900	2,342
2021-12-06	2,271	2,304	2,253	2,287	499,000	2,287
2021-12-03	2,269	2,269	2,225	2,263	660,400	2,263
2021-12-02	2,258	2,276	2,235	2,248	660,900	2,248
2021-12-01	2,272	2,304	2,235	2,288	636,100	2,288
2021-11-30	2,346	2,364	2,255	2,255	1,050,100	2,255
2021-11-29	2,367	2,398	2,349	2,350	431,700	2,350
2021-11-26	2,452	2,458	2,361	2,392	755,400	2,392
2021-11-25	2,463	2,488	2,454	2,473	220,400	2,473
2021-11-24	2,469	2,513	2,446	2,457	582,000	2,457
2021-11-22	2,484	2,486	2,462	2,466	254,000	2,466
2021-11-19	2,433	2,488	2,427	2,488	589,700	2,488
2021-11-18	2,415	2,442	2,405	2,432	319,000	2,432
2021-11-17	2,456	2,456	2,416	2,429	381,600	2,429
2021-11-16	2,464	2,484	2,454	2,455	233,300	2,455
2021-11-15	2,471	2,500	2,463	2,467	497,300	2,467
2021-11-12	2,436	2,469	2,433	2,443	256,700	2,443
2021-11-11	2,450	2,464	2,435	2,445	320,200	2,445
2021-11-10	2,501	2,509	2,441	2,458	663,900	2,458
2021-11-09	2,472	2,542	2,472	2,512	869,800	2,512
2021-11-08	2,508	2,508	2,443	2,467	565,900	2,467
2021-11-05	2,451	2,542	2,428	2,519	1,289,400	2,519
2021-11-04	2,551	2,564	2,529	2,557	748,900	2,557
2021-11-02	2,522	2,547	2,517	2,525	404,000	2,525
2021-11-01	2,525	2,536	2,506	2,522	468,500	2,522
2021-10-29	2,482	2,507	2,465	2,487	378,000	2,487
2021-10-28	2,489	2,515	2,482	2,484	392,400	2,484
2021-10-27	2,561	2,566	2,488	2,493	705,000	2,493
2021-10-26	2,547	2,582	2,538	2,577	409,400	2,577
2021-10-25	2,551	2,577	2,536	2,539	288,600	2,539
2021-10-22	2,522	2,568	2,515	2,559	338,500	2,559
2021-10-21	2,533	2,591	2,531	2,554	498,600	2,554
2021-10-20	2,539	2,580	2,537	2,545	548,100	2,545
2021-10-19	2,507	2,536	2,504	2,530	296,000	2,530
2021-10-18	2,540	2,554	2,519	2,523	380,400	2,523
2021-10-15	2,512	2,537	2,505	2,531	472,900	2,531
2021-10-14	2,450	2,506	2,435	2,493	546,200	2,493
2021-10-13	2,435	2,480	2,423	2,456	448,000	2,456
2021-10-12	2,436	2,462	2,435	2,449	327,400	2,449
2021-10-11	2,436	2,454	2,427	2,436	262,500	2,436
2021-10-08	2,426	2,475	2,420	2,438	555,400	2,438
2021-10-07	2,380	2,429	2,376	2,402	563,200	2,402
2021-10-06	2,400	2,437	2,363	2,388	603,700	2,388
2021-10-05	2,381	2,394	2,343	2,381	477,000	2,381
2021-10-04	2,441	2,446	2,378	2,405	398,400	2,405
2021-10-01	2,453	2,466	2,392	2,417	758,100	2,417
2021-09-30	2,500	2,502	2,441	2,459	687,400	2,459
2021-09-29	2,445	2,520	2,441	2,508	1,400,000	2,508
2021-09-28	2,457	2,468	2,439	2,461	595,900	2,461
2021-09-27	2,440	2,460	2,438	2,441	362,600	2,441
2021-09-24	2,447	2,449	2,423	2,432	550,200	2,432
2021-09-22	2,384	2,401	2,372	2,393	612,900	2,393
2021-09-21	2,355	2,420	2,350	2,405	604,900	2,405
2021-09-17	2,412	2,426	2,408	2,418	542,700	2,418
2021-09-16	2,442	2,450	2,418	2,423	505,300	2,423
2021-09-15	2,460	2,460	2,427	2,433	616,300	2,433
2021-09-14	2,472	2,486	2,457	2,478	716,300	2,478
2021-09-13	2,423	2,449	2,415	2,446	413,400	2,446
2021-09-10	2,415	2,429	2,402	2,429	477,300	2,429
2021-09-09	2,410	2,426	2,403	2,415	418,600	2,415
2021-09-08	2,387	2,420	2,384	2,420	481,300	2,420
2021-09-07	2,439	2,443	2,380	2,388	672,200	2,388
2021-09-06	2,430	2,430	2,388	2,392	611,300	2,392
2021-09-03	2,370	2,388	2,349	2,385	672,800	2,385
2021-09-02	2,341	2,344	2,306	2,341	789,500	2,341
2021-09-01	2,376	2,399	2,367	2,387	546,500	2,387
2021-08-31	2,347	2,383	2,344	2,366	562,600	2,366
2021-08-30	2,345	2,363	2,339	2,354	855,500	2,354
2021-08-27	2,304	2,332	2,304	2,328	431,400	2,328
2021-08-26	2,282	2,337	2,280	2,323	683,000	2,323
2021-08-25	2,318	2,327	2,276	2,278	750,000	2,278
2021-08-24	2,278	2,289	2,254	2,276	843,800	2,276
2021-08-23	2,294	2,294	2,248	2,266	1,067,000	2,266
2021-08-20	2,336	2,337	2,264	2,275	1,475,200	2,275
2021-08-19	2,420	2,431	2,373	2,374	569,600	2,374
2021-08-18	2,434	2,439	2,415	2,428	551,700	2,428
2021-08-17	2,462	2,471	2,421	2,436	735,600	2,436
2021-08-16	2,514	2,520	2,474	2,492	535,500	2,492
2021-08-13	2,533	2,535	2,508	2,532	532,400	2,532
2021-08-12	2,571	2,573	2,540	2,549	407,700	2,549
2021-08-11	2,574	2,582	2,549	2,563	431,700	2,563
2021-08-10	2,553	2,578	2,527	2,559	708,800	2,559
2021-08-06	2,600	2,604	2,533	2,563	1,787,900	2,563
2021-08-05	2,740	2,767	2,689	2,722	952,100	2,722
2021-08-04	2,834	2,834	2,755	2,771	558,400	2,771
2021-08-03	2,824	2,847	2,815	2,843	194,100	2,843
2021-08-02	2,826	2,854	2,815	2,850	409,600	2,850
2021-07-30	2,800	2,817	2,781	2,808	346,600	2,808
2021-07-29	2,820	2,841	2,793	2,822	344,100	2,822
2021-07-28	2,797	2,826	2,778	2,794	409,000	2,794
2021-07-27	2,754	2,791	2,746	2,777	476,100	2,777
2021-07-26	2,738	2,745	2,719	2,734	326,000	2,734
2021-07-21	2,746	2,753	2,712	2,717	326,100	2,717
2021-07-20	2,697	2,712	2,691	2,696	468,700	2,696
2021-07-19	2,746	2,761	2,711	2,744	415,400	2,744
2021-07-16	2,775	2,802	2,759	2,788	276,400	2,788
2021-07-15	2,819	2,834	2,777	2,788	434,600	2,788
2021-07-14	2,750	2,844	2,744	2,817	669,500	2,817
2021-07-13	2,766	2,800	2,765	2,775	350,100	2,775
2021-07-12	2,741	2,793	2,741	2,766	800,400	2,766
2021-07-09	2,653	2,683	2,633	2,675	686,700	2,675
2021-07-08	2,721	2,729	2,682	2,708	592,400	2,708
2021-07-07	2,731	2,744	2,720	2,738	358,900	2,738
2021-07-06	2,822	2,822	2,777	2,781	229,300	2,781
2021-07-05	2,763	2,792	2,760	2,788	170,600	2,788
2021-07-02	2,772	2,789	2,761	2,785	310,500	2,785
2021-07-01	2,766	2,783	2,740	2,755	320,700	2,755
2021-06-30	2,801	2,815	2,761	2,767	425,100	2,767
2021-06-29	2,794	2,808	2,767	2,789	370,100	2,789
2021-06-28	2,815	2,825	2,796	2,821	339,300	2,821
2021-06-25	2,761	2,829	2,761	2,820	642,100	2,820
2021-06-24	2,754	2,765	2,738	2,750	514,400	2,750
2021-06-23	2,775	2,798	2,754	2,769	449,200	2,769
2021-06-22	2,768	2,787	2,752	2,773	654,200	2,773
2021-06-21	2,703	2,715	2,687	2,706	706,300	2,706
2021-06-18	2,795	2,795	2,739	2,762	1,012,500	2,762
2021-06-17	2,828	2,835	2,803	2,826	653,100	2,826
2021-06-16	2,847	2,873	2,844	2,858	381,000	2,858
2021-06-15	2,857	2,878	2,846	2,854	481,400	2,854
2021-06-14	2,880	2,890	2,819	2,843	834,200	2,843
2021-06-11	2,895	2,897	2,862	2,878	434,800	2,878
2021-06-10	2,894	2,911	2,882	2,903	302,900	2,903
2021-06-09	2,933	2,938	2,912	2,919	242,300	2,919
2021-06-08	2,935	2,939	2,917	2,923	276,200	2,923
2021-06-07	2,951	2,977	2,950	2,959	275,800	2,959
2021-06-04	2,950	2,974	2,939	2,951	417,300	2,951
2021-06-03	2,948	2,996	2,936	2,979	440,300	2,979
2021-06-02	2,930	2,983	2,918	2,950	451,100	2,950
2021-06-01	2,931	2,950	2,910	2,942	433,600	2,942
2021-05-31	2,933	2,942	2,883	2,913	472,300	2,913
2021-05-28	2,963	2,974	2,927	2,961	481,500	2,961
2021-05-27	2,934	2,956	2,914	2,938	645,200	2,938
2021-05-26	2,850	2,928	2,837	2,927	636,600	2,927
2021-05-25	2,841	2,882	2,832	2,870	465,300	2,870
2021-05-24	2,843	2,856	2,810	2,819	451,800	2,819
2021-05-21	2,837	2,870	2,824	2,835	395,900	2,835
2021-05-20	2,868	2,885	2,841	2,848	369,400	2,848
2021-05-19	2,900	2,916	2,866	2,873	538,900	2,873
2021-05-18	2,936	2,944	2,896	2,931	375,500	2,931
2021-05-17	3,010	3,020	2,893	2,939	611,500	2,939
2021-05-14	2,990	3,020	2,926	3,005	768,200	3,005
2021-05-13	2,997	3,110	2,952	2,976	1,428,400	2,976
2021-05-12	2,937	2,949	2,869	2,910	587,200	2,910
2021-05-11	2,960	2,974	2,936	2,960	396,800	2,960
2021-05-10	3,015	3,045	2,986	3,000	545,800	3,000
2021-05-07	2,960	2,994	2,943	2,981	386,000	2,981
2021-05-06	2,924	2,983	2,916	2,956	480,100	2,956
2021-04-30	2,909	2,944	2,898	2,904	516,800	2,904
2021-04-28	2,871	2,915	2,869	2,882	368,900	2,882
2021-04-27	2,859	2,872	2,837	2,855	173,500	2,855
2021-04-26	2,876	2,883	2,839	2,851	264,000	2,851
2021-04-23	2,856	2,856	2,824	2,847	403,500	2,847
2021-04-22	2,888	2,902	2,862	2,887	332,600	2,887
2021-04-21	2,875	2,900	2,821	2,874	651,500	2,874
2021-04-20	2,928	2,946	2,910	2,946	293,200	2,946
2021-04-19	2,980	3,015	2,957	2,969	411,800	2,969
2021-04-16	2,955	2,971	2,927	2,961	336,600	2,961
2021-04-15	2,925	2,942	2,902	2,922	263,400	2,922
2021-04-14	2,951	2,963	2,916	2,931	322,900	2,931
2021-04-13	2,951	2,984	2,950	2,972	261,300	2,972
2021-04-12	2,986	2,988	2,950	2,954	277,300	2,954
2021-04-09	3,010	3,035	2,990	2,992	319,600	2,992
2021-04-08	2,990	3,005	2,960	3,005	296,300	3,005
2021-04-07	2,953	3,010	2,943	3,005	528,400	3,005
2021-04-06	3,000	3,005	2,934	2,964	282,000	2,964
2021-04-05	2,973	3,005	2,948	2,972	360,900	2,972
2021-04-02	2,980	2,993	2,919	2,953	353,500	2,953
2021-04-01	2,986	3,005	2,947	2,960	356,900	2,960
2021-03-31	3,015	3,020	2,950	2,970	494,000	2,970
2021-03-30	2,982	3,040	2,975	3,020	314,400	3,020
2021-03-29	3,080	3,090	3,010	3,035	484,200	3,035
2021-03-26	3,030	3,065	3,010	3,020	517,100	3,020
2021-03-25	2,952	3,010	2,950	2,969	502,100	2,969
2021-03-24	2,960	2,962	2,892	2,934	614,500	2,934
2021-03-23	3,050	3,070	3,005	3,010	446,100	3,010
2021-03-22	3,050	3,060	3,015	3,040	347,000	3,040
2021-03-19	3,040	3,075	3,020	3,060	373,700	3,060
2021-03-18	3,025	3,060	3,010	3,045	578,400	3,045
2021-03-17	2,985	2,994	2,952	2,979	366,400	2,979
2021-03-16	3,025	3,045	2,981	2,996	443,900	2,996
2021-03-15	3,020	3,055	3,000	3,010	536,900	3,010
2021-03-12	2,960	2,982	2,928	2,973	535,600	2,973
2021-03-11	2,933	2,965	2,925	2,942	397,500	2,942
2021-03-10	2,879	2,947	2,870	2,932	517,200	2,932
2021-03-09	2,885	2,920	2,841	2,891	693,400	2,891
2021-03-08	2,849	2,864	2,805	2,823	484,700	2,823
2021-03-05	2,825	2,838	2,786	2,834	380,200	2,834
2021-03-04	2,850	2,860	2,778	2,824	472,300	2,824
2021-03-03	2,842	2,879	2,813	2,859	517,300	2,859
2021-03-02	2,828	2,847	2,780	2,809	318,200	2,809
2021-03-01	2,802	2,826	2,781	2,816	435,000	2,816
2021-02-26	2,799	2,835	2,753	2,781	748,300	2,781
2021-02-25	2,870	2,871	2,821	2,830	708,300	2,830
2021-02-24	2,937	2,948	2,871	2,872	483,800	2,872
2021-02-22	2,870	2,908	2,860	2,871	382,200	2,871
2021-02-19	2,860	2,872	2,822	2,835	508,100	2,835
2021-02-18	2,975	2,986	2,872	2,883	715,300	2,883
2021-02-17	2,941	3,000	2,929	2,969	595,000	2,969
2021-02-16	2,930	2,968	2,913	2,940	486,700	2,940
2021-02-15	2,930	2,953	2,901	2,925	471,400	2,925
2021-02-12	2,884	2,907	2,860	2,900	445,600	2,900
2021-02-10	2,886	2,914	2,873	2,875	470,100	2,875
2021-02-09	2,954	2,974	2,862	2,893	913,400	2,893
2021-02-08	2,910	2,949	2,882	2,916	1,035,200	2,916
2021-02-05	2,900	2,910	2,788	2,871	2,847,600	2,871
2021-02-04	3,035	3,115	3,000	3,100	970,700	3,100
2021-02-03	3,010	3,065	2,980	3,015	724,200	3,015
2021-02-02	2,955	3,005	2,939	2,994	1,051,500	2,994
2021-02-01	2,870	2,941	2,854	2,916	1,001,800	2,916
2021-01-29	2,856	2,857	2,807	2,817	599,000	2,817
2021-01-28	2,802	2,869	2,801	2,847	605,200	2,847
2021-01-27	2,856	2,896	2,835	2,864	531,700	2,864
2021-01-26	2,871	2,897	2,839	2,856	476,800	2,856
2021-01-25	2,822	2,865	2,804	2,850	473,000	2,850
2021-01-22	2,828	2,829	2,786	2,813	579,900	2,813
2021-01-21	2,896	2,911	2,848	2,856	430,800	2,856
2021-01-20	2,900	2,914	2,854	2,877	448,300	2,877
2021-01-19	2,909	2,913	2,839	2,857	573,800	2,857
2021-01-18	2,882	2,913	2,858	2,904	283,500	2,904
2021-01-15	2,981	2,997	2,909	2,926	517,200	2,926
2021-01-14	3,000	3,065	2,942	2,985	693,800	2,985
2021-01-13	2,944	3,010	2,939	2,985	551,100	2,985
2021-01-12	2,898	2,955	2,885	2,945	413,000	2,945
2021-01-08	2,932	2,955	2,903	2,925	634,100	2,925
2021-01-07	2,915	2,952	2,900	2,902	710,700	2,902
2021-01-06	2,805	2,851	2,796	2,831	636,400	2,831
2021-01-05	2,725	2,792	2,720	2,786	359,700	2,786
2021-01-04	2,806	2,813	2,720	2,759	384,200	2,759

分割・併合履歴： [2016-09-28]1株→0.1株