1. HOME >
  2. 株価時系列 >
  3. 5801 >
  4. 2023年

5801 古河電気工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,226.52,236.52,207.52,217301,2002,217
2023-12-282,184.52,216.52,1842,216.5517,8002,216.50
2023-12-272,2092,2312,198.52,205444,6002,205
2023-12-262,1922,2062,1832,185.5295,3002,185.50
2023-12-252,2152,2202,1872,189299,6002,189
2023-12-222,1942,211.52,188.52,201.5262,4002,201.50
2023-12-212,2012,2072,176.52,189.5345,6002,189.50
2023-12-202,1812,2332,180.52,217.5536,8002,217.50
2023-12-192,173.52,1762,1342,173.5492,9002,173.50
2023-12-182,1912,191.52,170.52,174473,0002,174
2023-12-152,2002,231.52,197.52,217.5523,9002,217.50
2023-12-142,242.52,2522,1982,209492,3002,209
2023-12-132,2582,2642,2342,240362,8002,240
2023-12-122,2792,279.52,2542,265468,9002,265
2023-12-112,2712,2932,2582,263.5532,3002,263.50
2023-12-082,314.52,314.52,2532,274534,3002,274
2023-12-072,362.52,367.52,3192,326405,0002,326
2023-12-062,3302,378.52,3272,373297,2002,373
2023-12-052,344.52,350.52,328.52,343.5341,5002,343.50
2023-12-042,3602,3682,334.52,347305,1002,347
2023-12-012,4002,4002,3662,373360,3002,373
2023-11-302,3472,3812,340.52,378.5570,2002,378.50
2023-11-292,3602,3862,359.52,360.5199,1002,360.50
2023-11-282,3862,390.52,353.52,378.5303,2002,378.50
2023-11-272,413.52,422.52,3732,374.5312,7002,374.50
2023-11-242,3782,417.52,377.52,405.5305,8002,405.50
2023-11-222,3822,406.52,377.52,384328,5002,384
2023-11-212,3642,4062,3552,392.5503,9002,392.50
2023-11-202,4422,4422,3842,391.5526,2002,391.50
2023-11-172,330.52,4232,330.52,420744,8002,420
2023-11-162,3432,3532,3232,345403,7002,345
2023-11-152,3002,3432,3002,336.5513,7002,336.50
2023-11-142,3062,311.52,282.52,301453,2002,301
2023-11-132,331.52,352.52,2862,294.5613,4002,294.50
2023-11-102,1772,333.52,1752,3301,894,2002,330
2023-11-092,2622,340.52,2622,324.5772,3002,324.50
2023-11-082,354.52,3652,2622,283622,9002,283
2023-11-072,343.52,3612,332.52,339457,4002,339
2023-11-062,3242,364.52,3242,353900,9002,353
2023-11-022,3202,3232,276.52,288509,1002,288
2023-11-012,270.52,299.52,2642,280586,8002,280
2023-10-312,2102,247.52,1862,243605,8002,243
2023-10-302,255.52,255.52,1892,214.5634,2002,214.50
2023-10-272,2772,286.52,266.52,286461,9002,286
2023-10-262,2642,2882,232.52,253708,9002,253
2023-10-252,328.52,328.52,268.52,274669,0002,274
2023-10-242,2712,320.52,2472,309850,0002,309
2023-10-232,2402,2802,2402,268.5578,7002,268.50
2023-10-202,2382,2572,2302,245.5437,7002,245.50
2023-10-192,2502,277.52,2292,243549,3002,243
2023-10-182,2892,308.52,267.52,278530,0002,278
2023-10-172,2902,3082,258.52,276.5300,4002,276.50
2023-10-162,2802,299.52,2602,272362,8002,272
2023-10-132,3102,323.52,2872,291.5355,1002,291.50
2023-10-122,3282,338.52,312.52,338.5372,6002,338.50
2023-10-112,3412,3422,3052,306389,1002,306
2023-10-102,3132,340.52,307.52,335.5422,4002,335.50
2023-10-062,2952,304.52,2742,282366,5002,282
2023-10-052,2552,2782,227.52,271.5457,0002,271.50
2023-10-042,2732,286.52,224.52,240806,0002,240
2023-10-032,3732,379.52,304.52,304.5844,3002,304.50
2023-10-022,415.52,446.52,3762,376546,9002,376
2023-09-292,457.52,4672,3722,382983,8002,382
2023-09-282,4902,5252,456.52,467810,9002,467
2023-09-272,5102,527.52,478.52,527.5442,1002,527.50
2023-09-262,5492,5502,5172,520468,2002,520
2023-09-252,5422,5632,528.52,548.5397,4002,548.50
2023-09-222,544.52,5582,5122,542481,1002,542
2023-09-212,5912,615.52,5632,570.5379,9002,570.50
2023-09-202,6352,6382,6022,602443,8002,602
2023-09-192,601.52,6312,5902,623520,3002,623
2023-09-152,617.52,6312,603.52,619.5623,3002,619.50
2023-09-142,5552,587.52,5422,586409,8002,586
2023-09-132,5652,5662,540.52,555.5232,6002,555.50
2023-09-122,570.52,581.52,545.52,564227,3002,564
2023-09-112,5572,568.52,528.52,549.5294,1002,549.50
2023-09-082,5692,580.52,5372,542665,3002,542
2023-09-072,6102,6262,604.52,609.5335,4002,609.50
2023-09-062,5612,626.52,5602,618.5631,8002,618.50
2023-09-052,5472,5622,528.52,561333,7002,561
2023-09-042,5212,541.52,501.52,541.5379,6002,541.50
2023-09-012,505.52,5262,5052,520455,6002,520
2023-08-312,5082,513.52,492.52,505526,5002,505
2023-08-302,539.52,5432,516.52,532474,4002,532
2023-08-292,4912,5232,4842,508734,5002,508
2023-08-282,4142,495.52,410.52,4751,173,4002,475
2023-08-252,3762,385.52,3702,375.5309,5002,375.50
2023-08-242,3652,4042,361.52,393.5471,2002,393.50
2023-08-232,334.52,363.52,3222,361.5346,7002,361.50
2023-08-222,320.52,345.52,3072,345355,7002,345
2023-08-212,3262,3332,309.52,312389,1002,312
2023-08-182,3122,328.52,3112,326390,9002,326
2023-08-172,3532,3532,2942,342.5686,8002,342.50
2023-08-162,360.52,372.52,3532,354414,9002,354
2023-08-152,4002,405.52,3832,385315,4002,385
2023-08-142,4202,449.52,382.52,397.5581,9002,397.50
2023-08-102,3982,4162,384.52,410578,7002,410
2023-08-092,4402,445.52,397.52,398640,6002,398
2023-08-082,4152,4282,396.52,419.5891,5002,419.50
2023-08-072,3872,428.52,3702,416903,7002,416
2023-08-042,351.52,4002,3302,396.52,756,3002,396.50
2023-08-032,706.52,7092,5962,601.51,378,0002,601.50
2023-08-022,7462,8452,7332,792.51,099,6002,792.50
2023-08-012,729.52,7492,715.52,749417,5002,749
2023-07-312,724.52,749.52,707.52,726.5399,4002,726.50
2023-07-282,6812,708.52,6462,699.5546,3002,699.50
2023-07-272,719.52,7202,6782,705.5609,3002,705.50
2023-07-262,751.52,751.52,702.52,719.5606,3002,719.50
2023-07-252,693.52,7522,681.52,752726,6002,752
2023-07-242,643.52,6992,642.52,679694,3002,679
2023-07-212,605.52,6332,577.52,617.5405,8002,617.50
2023-07-202,6102,627.52,5992,601.5349,2002,601.50
2023-07-192,5842,606.52,5712,606.5310,3002,606.50
2023-07-182,5602,575.52,5432,573289,5002,573
2023-07-142,5682,5812,540.52,553346,8002,553
2023-07-132,577.52,583.52,550.52,554.5277,1002,554.50
2023-07-122,580.52,584.52,543.52,571.5507,9002,571.50
2023-07-112,5752,5882,5552,561260,9002,561
2023-07-102,582.52,592.52,548.52,558408,6002,558
2023-07-072,5302,576.52,5182,556.5562,4002,556.50
2023-07-062,5392,5762,5312,546333,8002,546
2023-07-052,551.52,556.52,5182,553332,9002,553
2023-07-042,5832,5892,5692,570271,5002,570
2023-07-032,550.52,5832,550.52,569.5439,7002,569.50
2023-06-302,5502,565.52,520.52,537362,5002,537
2023-06-292,527.52,5822,527.52,557702,2002,557
2023-06-282,4822,5152,4802,515477,4002,515
2023-06-272,5042,5042,4342,463707,2002,463
2023-06-262,4692,508.52,4462,488397,7002,488
2023-06-232,4962,506.52,440.52,459460,5002,459
2023-06-222,5002,5082,492.52,495.5295,6002,495.50
2023-06-212,4422,5112,4422,500.5565,8002,500.50
2023-06-202,4802,480.52,4592,467.5404,9002,467.50
2023-06-192,5092,513.52,472.52,484454,0002,484
2023-06-162,4992,5122,471.52,484.5512,9002,484.50
2023-06-152,496.52,521.52,4782,502.5441,5002,502.50
2023-06-142,476.52,514.52,4762,504726,7002,504
2023-06-132,4272,4572,416.52,447671,4002,447
2023-06-122,4002,4372,4002,424514,8002,424
2023-06-092,3962,4052,3742,396.5548,6002,396.50
2023-06-082,4192,423.52,3572,369.5691,3002,369.50
2023-06-072,4652,466.52,4082,413.5410,7002,413.50
2023-06-062,415.52,4462,396.52,444.5388,4002,444.50
2023-06-052,418.52,452.52,408.52,439.5450,1002,439.50
2023-06-022,3762,3982,3662,398265,2002,398
2023-06-012,3632,3802,3512,363293,8002,363
2023-05-312,4102,4222,3782,382428,5002,382
2023-05-302,4102,4312,4032,431230,6002,431
2023-05-292,4542,4692,4152,420381,2002,420
2023-05-262,4292,4372,4092,417388,4002,417
2023-05-252,4102,4292,3972,425323,1002,425
2023-05-242,4402,4482,4202,422340,9002,422
2023-05-232,4612,4812,4282,440411,6002,440
2023-05-222,4302,4522,4052,449417,4002,449
2023-05-192,4352,4702,4242,431397,7002,431
2023-05-182,4342,4352,4022,424441,7002,424
2023-05-172,4582,4792,4172,419491,2002,419
2023-05-162,5012,5012,4442,459590,1002,459
2023-05-152,4592,5192,4552,501985,9002,501
2023-05-122,4122,4722,3952,4481,096,7002,448
2023-05-112,5152,5252,4712,487469,2002,487
2023-05-102,5452,5452,5152,542249,9002,542
2023-05-092,5332,5422,5172,540224,0002,540
2023-05-082,4842,5292,4822,526279,8002,526
2023-05-022,4992,5002,4772,488219,5002,488
2023-05-012,4912,5042,4892,503235,9002,503
2023-04-282,4612,4772,4522,477336,4002,477
2023-04-272,4192,4372,4142,437181,3002,437
2023-04-262,4292,4402,4112,422306,6002,422
2023-04-252,4632,4882,4472,452224,2002,452
2023-04-242,4502,4602,4352,454143,9002,454
2023-04-212,4412,4542,4322,437208,4002,437
2023-04-202,4442,4682,4352,460178,5002,460
2023-04-192,4402,4532,4292,453181,0002,453
2023-04-182,4502,4552,4312,446177,2002,446
2023-04-172,4322,4432,4272,443211,7002,443
2023-04-142,4262,4262,4052,417234,3002,417
2023-04-132,4282,4352,4162,426266,0002,426
2023-04-122,4262,4452,4232,436277,3002,436
2023-04-112,4292,4322,3942,409382,0002,409
2023-04-102,4302,4402,3972,404327,0002,404
2023-04-072,3802,4102,3712,408303,4002,408
2023-04-062,4052,4102,3692,382435,9002,382
2023-04-052,4562,4752,4322,437327,6002,437
2023-04-042,4802,4922,4592,490289,6002,490
2023-04-032,4802,4932,4652,481352,0002,481
2023-03-312,4502,4832,4482,461499,6002,461
2023-03-302,3902,4382,3812,426429,3002,426
2023-03-292,4032,4322,4032,431390,3002,431
2023-03-282,3962,4072,3792,388245,8002,388
2023-03-272,3862,4052,3832,384333,6002,384
2023-03-242,3512,3632,3472,363211,9002,363
2023-03-232,3162,3542,3042,354209,8002,354
2023-03-222,3452,3462,3222,325183,2002,325
2023-03-202,3052,3342,2952,298408,8002,298
2023-03-172,3642,3692,3202,333465,5002,333
2023-03-162,3112,3502,2892,342357,5002,342
2023-03-152,3632,3892,3582,374322,4002,374
2023-03-142,3712,3712,2962,327520,8002,327
2023-03-132,4502,4562,3952,421471,6002,421
2023-03-102,4672,5122,4672,490346,3002,490
2023-03-092,5152,5152,4942,502348,3002,502
2023-03-082,4762,5152,4672,508419,8002,508
2023-03-072,4512,5022,4502,491561,6002,491
2023-03-062,4212,4512,4212,448464,9002,448
2023-03-032,4052,4382,4022,423525,9002,423
2023-03-022,4292,4352,4032,403292,4002,403
2023-03-012,3772,4252,3772,413429,4002,413
2023-02-282,4032,4072,3752,381308,1002,381
2023-02-272,3782,3872,3712,382237,9002,382
2023-02-242,3822,4042,3762,387348,6002,387
2023-02-222,4182,4272,3552,365524,2002,365
2023-02-212,4252,4432,4132,439289,6002,439
2023-02-202,4072,4282,4072,427293,5002,427
2023-02-172,3702,3992,3652,399310,8002,399
2023-02-162,3522,3782,3462,377358,5002,377
2023-02-152,3622,3682,3302,335175,9002,335
2023-02-142,3452,3552,3302,341336,0002,341
2023-02-132,3402,3432,3012,311355,1002,311
2023-02-102,3582,3612,3402,347395,3002,347
2023-02-092,3632,3712,3192,355583,4002,355
2023-02-082,2952,3852,2632,3721,505,1002,372
2023-02-072,4992,4992,4662,482341,1002,482
2023-02-062,5012,5162,4812,483242,2002,483
2023-02-032,4602,4782,4512,467230,7002,467
2023-02-022,5132,5132,4552,469267,5002,469
2023-02-012,5212,5462,5052,512305,8002,512
2023-01-312,4972,5192,4902,511285,9002,511
2023-01-302,4782,4912,4712,482156,6002,482
2023-01-272,4872,4952,4792,485151,4002,485
2023-01-262,4762,4892,4742,487112,6002,487
2023-01-252,4472,4862,4432,473245,3002,473
2023-01-242,4262,4542,4262,443232,8002,443
2023-01-232,4082,4182,3862,412247,3002,412
2023-01-202,3752,3882,3682,384229,8002,384
2023-01-192,3952,4012,3702,375267,9002,375
2023-01-182,3762,4402,3582,419256,6002,419
2023-01-172,3582,3902,3582,377196,4002,377
2023-01-162,3922,3922,3522,359269,6002,359
2023-01-132,4012,4182,3812,391355,5002,391
2023-01-122,4332,4462,4202,420169,9002,420
2023-01-112,4332,4422,4222,439172,6002,439
2023-01-102,4112,4202,4032,414334,4002,414
2023-01-062,4142,4342,4122,417166,5002,417
2023-01-052,4332,4332,4002,426312,0002,426
2023-01-042,4622,4632,4202,437237,7002,437

分割・併合履歴 ： [2016-09-28]1株→0.1株