5801 古河電気工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,486	2,496	2,467	2,474	172,700	2,474
2022-12-29	2,460	2,479	2,439	2,479	225,600	2,479
2022-12-28	2,497	2,497	2,478	2,484	165,200	2,484
2022-12-27	2,513	2,518	2,481	2,496	227,300	2,496
2022-12-26	2,495	2,516	2,492	2,512	238,500	2,512
2022-12-23	2,499	2,499	2,472	2,490	303,200	2,490
2022-12-22	2,545	2,554	2,511	2,518	356,200	2,518
2022-12-21	2,585	2,587	2,514	2,526	367,900	2,526
2022-12-20	2,643	2,649	2,572	2,600	476,600	2,600
2022-12-19	2,603	2,634	2,603	2,632	396,800	2,632
2022-12-16	2,600	2,631	2,595	2,602	456,100	2,602
2022-12-15	2,625	2,639	2,602	2,629	303,300	2,629
2022-12-14	2,644	2,645	2,615	2,628	431,800	2,628
2022-12-13	2,650	2,668	2,643	2,644	406,500	2,644
2022-12-12	2,617	2,635	2,595	2,634	497,700	2,634
2022-12-09	2,522	2,629	2,520	2,616	987,500	2,616
2022-12-08	2,503	2,503	2,473	2,486	325,700	2,486
2022-12-07	2,486	2,521	2,485	2,506	362,700	2,506
2022-12-06	2,495	2,522	2,491	2,513	255,400	2,513
2022-12-05	2,518	2,525	2,477	2,497	354,600	2,497
2022-12-02	2,554	2,554	2,512	2,518	288,500	2,518
2022-12-01	2,603	2,603	2,562	2,572	267,000	2,572
2022-11-30	2,577	2,604	2,577	2,597	347,000	2,597
2022-11-29	2,588	2,598	2,572	2,584	253,900	2,584
2022-11-28	2,610	2,626	2,597	2,609	351,400	2,609
2022-11-25	2,590	2,609	2,578	2,599	283,800	2,599
2022-11-24	2,559	2,585	2,552	2,582	409,400	2,582
2022-11-22	2,549	2,570	2,542	2,559	639,300	2,559
2022-11-21	2,542	2,550	2,516	2,535	223,800	2,535
2022-11-18	2,543	2,552	2,511	2,514	261,000	2,514
2022-11-17	2,474	2,531	2,466	2,528	451,700	2,528
2022-11-16	2,472	2,493	2,452	2,480	329,700	2,480
2022-11-15	2,445	2,481	2,442	2,481	438,100	2,481
2022-11-14	2,480	2,494	2,415	2,437	630,200	2,437
2022-11-11	2,544	2,544	2,483	2,500	455,000	2,500
2022-11-10	2,511	2,524	2,468	2,494	646,000	2,494
2022-11-09	2,582	2,630	2,498	2,527	1,768,800	2,527
2022-11-08	2,362	2,385	2,341	2,382	363,600	2,382
2022-11-07	2,365	2,374	2,342	2,351	276,400	2,351
2022-11-04	2,341	2,365	2,327	2,341	312,400	2,341
2022-11-02	2,337	2,377	2,329	2,367	284,600	2,367
2022-11-01	2,313	2,346	2,304	2,344	348,800	2,344
2022-10-31	2,265	2,296	2,258	2,296	289,300	2,296
2022-10-28	2,248	2,262	2,229	2,238	703,700	2,238
2022-10-27	2,267	2,270	2,249	2,260	202,900	2,260
2022-10-26	2,289	2,290	2,260	2,262	202,300	2,262
2022-10-25	2,270	2,293	2,263	2,272	220,500	2,272
2022-10-24	2,290	2,290	2,246	2,256	309,700	2,256
2022-10-21	2,280	2,290	2,257	2,261	302,400	2,261
2022-10-20	2,320	2,332	2,286	2,301	237,800	2,301
2022-10-19	2,340	2,344	2,321	2,344	294,400	2,344
2022-10-18	2,335	2,349	2,325	2,343	321,100	2,343
2022-10-17	2,303	2,320	2,298	2,311	225,000	2,311
2022-10-14	2,285	2,331	2,275	2,320	478,700	2,320
2022-10-13	2,268	2,275	2,249	2,257	268,800	2,257
2022-10-12	2,314	2,318	2,274	2,277	311,200	2,277
2022-10-11	2,335	2,338	2,295	2,312	330,500	2,312
2022-10-07	2,353	2,376	2,338	2,355	257,600	2,355
2022-10-06	2,377	2,396	2,370	2,378	205,600	2,378
2022-10-05	2,384	2,389	2,363	2,368	286,600	2,368
2022-10-04	2,371	2,379	2,346	2,367	294,300	2,367
2022-10-03	2,285	2,324	2,281	2,321	300,800	2,321
2022-09-30	2,330	2,338	2,281	2,293	366,700	2,293
2022-09-29	2,355	2,365	2,322	2,346	353,600	2,346
2022-09-28	2,335	2,337	2,284	2,308	373,400	2,308
2022-09-27	2,361	2,384	2,339	2,348	342,900	2,348
2022-09-26	2,421	2,421	2,339	2,354	586,700	2,354
2022-09-22	2,440	2,457	2,421	2,453	337,400	2,453
2022-09-21	2,477	2,480	2,448	2,459	246,100	2,459
2022-09-20	2,485	2,521	2,478	2,485	309,700	2,485
2022-09-16	2,463	2,485	2,458	2,473	588,400	2,473
2022-09-15	2,483	2,487	2,467	2,479	178,100	2,479
2022-09-14	2,444	2,499	2,436	2,483	324,300	2,483
2022-09-13	2,495	2,502	2,483	2,494	172,000	2,494
2022-09-12	2,516	2,518	2,481	2,495	238,000	2,495
2022-09-09	2,499	2,508	2,484	2,496	356,700	2,496
2022-09-08	2,475	2,494	2,465	2,493	358,100	2,493
2022-09-07	2,433	2,457	2,420	2,454	414,700	2,454
2022-09-06	2,426	2,437	2,412	2,433	184,600	2,433
2022-09-05	2,400	2,438	2,399	2,414	307,100	2,414
2022-09-02	2,415	2,415	2,393	2,402	254,100	2,402
2022-09-01	2,443	2,450	2,421	2,425	265,500	2,425
2022-08-31	2,438	2,456	2,436	2,449	272,800	2,449
2022-08-30	2,458	2,472	2,444	2,462	298,900	2,462
2022-08-29	2,417	2,438	2,416	2,425	300,800	2,425
2022-08-26	2,455	2,478	2,454	2,467	226,900	2,467
2022-08-25	2,460	2,460	2,433	2,441	270,700	2,441
2022-08-24	2,433	2,466	2,433	2,452	363,700	2,452
2022-08-23	2,421	2,429	2,402	2,415	307,000	2,415
2022-08-22	2,452	2,470	2,444	2,446	367,500	2,446
2022-08-19	2,475	2,482	2,460	2,466	334,000	2,466
2022-08-18	2,461	2,471	2,442	2,461	233,600	2,461
2022-08-17	2,466	2,494	2,464	2,471	460,800	2,471
2022-08-16	2,453	2,453	2,430	2,442	254,800	2,442
2022-08-15	2,455	2,461	2,428	2,454	332,300	2,454
2022-08-12	2,420	2,452	2,406	2,432	598,500	2,432
2022-08-10	2,394	2,399	2,372	2,394	261,200	2,394
2022-08-09	2,389	2,399	2,370	2,387	352,000	2,387
2022-08-08	2,333	2,388	2,333	2,385	544,600	2,385
2022-08-05	2,300	2,334	2,245	2,332	722,200	2,332
2022-08-04	2,332	2,369	2,325	2,363	688,300	2,363
2022-08-03	2,301	2,323	2,291	2,315	226,000	2,315
2022-08-02	2,344	2,350	2,302	2,318	284,400	2,318
2022-08-01	2,333	2,353	2,330	2,353	344,200	2,353
2022-07-29	2,332	2,339	2,314	2,318	367,500	2,318
2022-07-28	2,350	2,360	2,323	2,326	265,100	2,326
2022-07-27	2,317	2,339	2,301	2,333	245,000	2,333
2022-07-26	2,302	2,320	2,295	2,317	266,700	2,317
2022-07-25	2,290	2,312	2,270	2,291	279,300	2,291
2022-07-22	2,297	2,307	2,281	2,299	253,300	2,299
2022-07-21	2,283	2,298	2,269	2,297	246,600	2,297
2022-07-20	2,301	2,307	2,283	2,291	343,700	2,291
2022-07-19	2,250	2,273	2,236	2,273	271,400	2,273
2022-07-15	2,258	2,258	2,214	2,224	297,900	2,224
2022-07-14	2,226	2,254	2,216	2,248	268,100	2,248
2022-07-13	2,243	2,243	2,214	2,230	325,400	2,230
2022-07-12	2,264	2,266	2,201	2,215	555,900	2,215
2022-07-11	2,290	2,293	2,271	2,284	246,400	2,284
2022-07-08	2,253	2,284	2,245	2,264	403,800	2,264
2022-07-07	2,234	2,248	2,191	2,235	322,300	2,235
2022-07-06	2,228	2,233	2,191	2,204	361,800	2,204
2022-07-05	2,276	2,279	2,255	2,261	261,000	2,261
2022-07-04	2,226	2,254	2,212	2,253	313,800	2,253
2022-07-01	2,237	2,254	2,210	2,226	405,700	2,226
2022-06-30	2,241	2,250	2,221	2,228	360,100	2,228
2022-06-29	2,260	2,272	2,246	2,253	266,700	2,253
2022-06-28	2,250	2,271	2,241	2,267	323,000	2,267
2022-06-27	2,217	2,249	2,214	2,238	484,900	2,238
2022-06-24	2,163	2,184	2,147	2,184	363,800	2,184
2022-06-23	2,172	2,180	2,140	2,171	537,600	2,171
2022-06-22	2,235	2,235	2,187	2,191	313,300	2,191
2022-06-21	2,178	2,228	2,178	2,214	470,200	2,214
2022-06-20	2,224	2,231	2,143	2,154	564,700	2,154
2022-06-17	2,203	2,222	2,187	2,216	575,000	2,216
2022-06-16	2,256	2,297	2,256	2,271	409,800	2,271
2022-06-15	2,264	2,275	2,232	2,232	272,900	2,232
2022-06-14	2,219	2,259	2,203	2,255	293,500	2,255
2022-06-13	2,220	2,258	2,220	2,243	440,800	2,243
2022-06-10	2,261	2,279	2,246	2,268	471,500	2,268
2022-06-09	2,282	2,303	2,271	2,289	268,000	2,289
2022-06-08	2,299	2,313	2,295	2,304	446,000	2,304
2022-06-07	2,270	2,298	2,265	2,278	447,000	2,278
2022-06-06	2,240	2,262	2,240	2,249	288,300	2,249
2022-06-03	2,271	2,271	2,233	2,237	260,300	2,237
2022-06-02	2,253	2,274	2,240	2,245	429,700	2,245
2022-06-01	2,168	2,237	2,168	2,236	518,000	2,236
2022-05-31	2,139	2,166	2,136	2,155	597,600	2,155
2022-05-30	2,214	2,223	2,170	2,170	416,000	2,170
2022-05-27	2,150	2,178	2,142	2,175	575,000	2,175
2022-05-26	2,110	2,137	2,104	2,105	215,300	2,105
2022-05-25	2,133	2,141	2,106	2,109	357,500	2,109
2022-05-24	2,161	2,168	2,136	2,139	381,100	2,139
2022-05-23	2,186	2,192	2,142	2,149	309,900	2,149
2022-05-20	2,171	2,193	2,161	2,173	360,800	2,173
2022-05-19	2,152	2,188	2,145	2,187	416,800	2,187
2022-05-18	2,199	2,226	2,189	2,214	574,900	2,214
2022-05-17	2,188	2,197	2,156	2,169	463,500	2,169
2022-05-16	2,235	2,235	2,191	2,199	603,000	2,199
2022-05-13	2,155	2,264	2,145	2,235	1,013,700	2,235
2022-05-12	2,114	2,128	2,103	2,121	406,700	2,121
2022-05-11	2,125	2,149	2,114	2,123	284,300	2,123
2022-05-10	2,118	2,144	2,105	2,142	306,000	2,142
2022-05-09	2,161	2,161	2,127	2,127	280,700	2,127
2022-05-06	2,142	2,181	2,133	2,171	385,700	2,171
2022-05-02	2,105	2,149	2,091	2,135	376,100	2,135
2022-04-28	2,066	2,121	2,062	2,120	595,400	2,120
2022-04-27	2,043	2,054	2,033	2,051	406,100	2,051
2022-04-26	2,085	2,092	2,067	2,086	229,400	2,086
2022-04-25	2,080	2,101	2,070	2,083	386,200	2,083
2022-04-22	2,118	2,139	2,111	2,129	268,300	2,129
2022-04-21	2,129	2,167	2,126	2,158	301,200	2,158
2022-04-20	2,136	2,141	2,111	2,130	304,700	2,130
2022-04-19	2,100	2,109	2,078	2,108	249,600	2,108
2022-04-18	2,076	2,085	2,060	2,072	171,700	2,072
2022-04-15	2,082	2,104	2,071	2,089	241,900	2,089
2022-04-14	2,094	2,110	2,090	2,102	248,800	2,102
2022-04-13	2,077	2,094	2,068	2,083	261,100	2,083
2022-04-12	2,079	2,084	2,061	2,074	362,100	2,074
2022-04-11	2,070	2,096	2,058	2,073	235,200	2,073
2022-04-08	2,080	2,090	2,054	2,076	418,600	2,076
2022-04-07	2,085	2,085	2,041	2,074	480,200	2,074
2022-04-06	2,134	2,144	2,105	2,106	543,300	2,106
2022-04-05	2,199	2,204	2,162	2,163	303,700	2,163
2022-04-04	2,172	2,191	2,155	2,186	285,100	2,186
2022-04-01	2,150	2,171	2,127	2,166	454,800	2,166
2022-03-31	2,201	2,203	2,168	2,176	522,900	2,176
2022-03-30	2,213	2,232	2,204	2,226	488,600	2,226
2022-03-29	2,268	2,288	2,252	2,258	404,700	2,258
2022-03-28	2,263	2,280	2,233	2,270	476,500	2,270
2022-03-25	2,256	2,279	2,235	2,248	793,000	2,248
2022-03-24	2,260	2,303	2,255	2,298	329,900	2,298
2022-03-23	2,283	2,311	2,262	2,308	622,200	2,308
2022-03-22	2,213	2,268	2,211	2,247	488,700	2,247
2022-03-18	2,169	2,202	2,169	2,186	456,000	2,186
2022-03-17	2,194	2,194	2,145	2,169	560,800	2,169
2022-03-16	2,148	2,154	2,129	2,144	277,400	2,144
2022-03-15	2,131	2,160	2,130	2,132	295,200	2,132
2022-03-14	2,132	2,167	2,128	2,151	356,300	2,151
2022-03-11	2,074	2,128	2,072	2,118	406,400	2,118
2022-03-10	2,098	2,134	2,086	2,122	540,200	2,122
2022-03-09	2,105	2,118	2,050	2,052	535,500	2,052
2022-03-08	2,130	2,144	2,093	2,093	655,400	2,093
2022-03-07	2,220	2,227	2,136	2,169	670,100	2,169
2022-03-04	2,310	2,317	2,247	2,270	344,200	2,270
2022-03-03	2,326	2,340	2,298	2,311	331,700	2,311
2022-03-02	2,287	2,325	2,279	2,286	357,000	2,286
2022-03-01	2,309	2,347	2,303	2,322	405,600	2,322
2022-02-28	2,258	2,293	2,256	2,275	562,900	2,275
2022-02-25	2,258	2,303	2,258	2,285	449,200	2,285
2022-02-24	2,332	2,353	2,203	2,238	1,119,600	2,238
2022-02-22	2,374	2,390	2,347	2,379	389,200	2,379
2022-02-21	2,395	2,420	2,377	2,402	331,400	2,402
2022-02-18	2,357	2,427	2,354	2,410	392,100	2,410
2022-02-17	2,412	2,431	2,391	2,397	471,000	2,397
2022-02-16	2,370	2,427	2,360	2,401	806,400	2,401
2022-02-15	2,355	2,364	2,308	2,330	362,200	2,330
2022-02-14	2,323	2,344	2,303	2,330	496,200	2,330
2022-02-10	2,343	2,386	2,325	2,362	754,100	2,362
2022-02-09	2,259	2,331	2,255	2,315	798,800	2,315
2022-02-08	2,192	2,224	2,182	2,218	568,500	2,218
2022-02-07	2,224	2,231	2,161	2,205	807,300	2,205
2022-02-04	2,193	2,230	2,130	2,218	2,397,800	2,218
2022-02-03	2,351	2,366	2,333	2,343	390,900	2,343
2022-02-02	2,348	2,380	2,346	2,351	409,400	2,351
2022-02-01	2,370	2,384	2,331	2,351	369,700	2,351
2022-01-31	2,294	2,375	2,289	2,358	552,100	2,358
2022-01-28	2,309	2,327	2,285	2,311	347,400	2,311
2022-01-27	2,328	2,355	2,268	2,280	825,200	2,280
2022-01-26	2,347	2,359	2,291	2,299	478,000	2,299
2022-01-25	2,352	2,364	2,322	2,345	464,200	2,345
2022-01-24	2,315	2,359	2,311	2,357	358,000	2,357
2022-01-21	2,310	2,337	2,287	2,330	463,900	2,330
2022-01-20	2,339	2,371	2,325	2,344	526,600	2,344
2022-01-19	2,342	2,385	2,317	2,326	696,200	2,326
2022-01-18	2,409	2,433	2,385	2,399	302,500	2,399
2022-01-17	2,448	2,454	2,420	2,426	336,000	2,426
2022-01-14	2,432	2,439	2,390	2,420	520,800	2,420
2022-01-13	2,411	2,433	2,392	2,429	519,600	2,429
2022-01-12	2,366	2,417	2,366	2,396	462,500	2,396
2022-01-11	2,378	2,397	2,365	2,387	309,100	2,387
2022-01-07	2,415	2,422	2,355	2,377	312,000	2,377
2022-01-06	2,394	2,418	2,363	2,379	465,700	2,379
2022-01-05	2,415	2,420	2,395	2,404	559,500	2,404
2022-01-04	2,363	2,398	2,335	2,378	731,500	2,378

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