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
2023-12-29	2,226.5	2,236.5	2,207.5	2,217	301,200	2,217
2023-12-28	2,184.5	2,216.5	2,184	2,216.5	517,800	2,216.50
2023-12-27	2,209	2,231	2,198.5	2,205	444,600	2,205
2023-12-26	2,192	2,206	2,183	2,185.5	295,300	2,185.50
2023-12-25	2,215	2,220	2,187	2,189	299,600	2,189
2023-12-22	2,194	2,211.5	2,188.5	2,201.5	262,400	2,201.50
2023-12-21	2,201	2,207	2,176.5	2,189.5	345,600	2,189.50
2023-12-20	2,181	2,233	2,180.5	2,217.5	536,800	2,217.50
2023-12-19	2,173.5	2,176	2,134	2,173.5	492,900	2,173.50
2023-12-18	2,191	2,191.5	2,170.5	2,174	473,000	2,174
2023-12-15	2,200	2,231.5	2,197.5	2,217.5	523,900	2,217.50
2023-12-14	2,242.5	2,252	2,198	2,209	492,300	2,209
2023-12-13	2,258	2,264	2,234	2,240	362,800	2,240
2023-12-12	2,279	2,279.5	2,254	2,265	468,900	2,265
2023-12-11	2,271	2,293	2,258	2,263.5	532,300	2,263.50
2023-12-08	2,314.5	2,314.5	2,253	2,274	534,300	2,274
2023-12-07	2,362.5	2,367.5	2,319	2,326	405,000	2,326
2023-12-06	2,330	2,378.5	2,327	2,373	297,200	2,373
2023-12-05	2,344.5	2,350.5	2,328.5	2,343.5	341,500	2,343.50
2023-12-04	2,360	2,368	2,334.5	2,347	305,100	2,347
2023-12-01	2,400	2,400	2,366	2,373	360,300	2,373
2023-11-30	2,347	2,381	2,340.5	2,378.5	570,200	2,378.50
2023-11-29	2,360	2,386	2,359.5	2,360.5	199,100	2,360.50
2023-11-28	2,386	2,390.5	2,353.5	2,378.5	303,200	2,378.50
2023-11-27	2,413.5	2,422.5	2,373	2,374.5	312,700	2,374.50
2023-11-24	2,378	2,417.5	2,377.5	2,405.5	305,800	2,405.50
2023-11-22	2,382	2,406.5	2,377.5	2,384	328,500	2,384
2023-11-21	2,364	2,406	2,355	2,392.5	503,900	2,392.50
2023-11-20	2,442	2,442	2,384	2,391.5	526,200	2,391.50
2023-11-17	2,330.5	2,423	2,330.5	2,420	744,800	2,420
2023-11-16	2,343	2,353	2,323	2,345	403,700	2,345
2023-11-15	2,300	2,343	2,300	2,336.5	513,700	2,336.50
2023-11-14	2,306	2,311.5	2,282.5	2,301	453,200	2,301
2023-11-13	2,331.5	2,352.5	2,286	2,294.5	613,400	2,294.50
2023-11-10	2,177	2,333.5	2,175	2,330	1,894,200	2,330
2023-11-09	2,262	2,340.5	2,262	2,324.5	772,300	2,324.50
2023-11-08	2,354.5	2,365	2,262	2,283	622,900	2,283
2023-11-07	2,343.5	2,361	2,332.5	2,339	457,400	2,339
2023-11-06	2,324	2,364.5	2,324	2,353	900,900	2,353
2023-11-02	2,320	2,323	2,276.5	2,288	509,100	2,288
2023-11-01	2,270.5	2,299.5	2,264	2,280	586,800	2,280
2023-10-31	2,210	2,247.5	2,186	2,243	605,800	2,243
2023-10-30	2,255.5	2,255.5	2,189	2,214.5	634,200	2,214.50
2023-10-27	2,277	2,286.5	2,266.5	2,286	461,900	2,286
2023-10-26	2,264	2,288	2,232.5	2,253	708,900	2,253
2023-10-25	2,328.5	2,328.5	2,268.5	2,274	669,000	2,274
2023-10-24	2,271	2,320.5	2,247	2,309	850,000	2,309
2023-10-23	2,240	2,280	2,240	2,268.5	578,700	2,268.50
2023-10-20	2,238	2,257	2,230	2,245.5	437,700	2,245.50
2023-10-19	2,250	2,277.5	2,229	2,243	549,300	2,243
2023-10-18	2,289	2,308.5	2,267.5	2,278	530,000	2,278
2023-10-17	2,290	2,308	2,258.5	2,276.5	300,400	2,276.50
2023-10-16	2,280	2,299.5	2,260	2,272	362,800	2,272
2023-10-13	2,310	2,323.5	2,287	2,291.5	355,100	2,291.50
2023-10-12	2,328	2,338.5	2,312.5	2,338.5	372,600	2,338.50
2023-10-11	2,341	2,342	2,305	2,306	389,100	2,306
2023-10-10	2,313	2,340.5	2,307.5	2,335.5	422,400	2,335.50
2023-10-06	2,295	2,304.5	2,274	2,282	366,500	2,282
2023-10-05	2,255	2,278	2,227.5	2,271.5	457,000	2,271.50
2023-10-04	2,273	2,286.5	2,224.5	2,240	806,000	2,240
2023-10-03	2,373	2,379.5	2,304.5	2,304.5	844,300	2,304.50
2023-10-02	2,415.5	2,446.5	2,376	2,376	546,900	2,376
2023-09-29	2,457.5	2,467	2,372	2,382	983,800	2,382
2023-09-28	2,490	2,525	2,456.5	2,467	810,900	2,467
2023-09-27	2,510	2,527.5	2,478.5	2,527.5	442,100	2,527.50
2023-09-26	2,549	2,550	2,517	2,520	468,200	2,520
2023-09-25	2,542	2,563	2,528.5	2,548.5	397,400	2,548.50
2023-09-22	2,544.5	2,558	2,512	2,542	481,100	2,542
2023-09-21	2,591	2,615.5	2,563	2,570.5	379,900	2,570.50
2023-09-20	2,635	2,638	2,602	2,602	443,800	2,602
2023-09-19	2,601.5	2,631	2,590	2,623	520,300	2,623
2023-09-15	2,617.5	2,631	2,603.5	2,619.5	623,300	2,619.50
2023-09-14	2,555	2,587.5	2,542	2,586	409,800	2,586
2023-09-13	2,565	2,566	2,540.5	2,555.5	232,600	2,555.50
2023-09-12	2,570.5	2,581.5	2,545.5	2,564	227,300	2,564
2023-09-11	2,557	2,568.5	2,528.5	2,549.5	294,100	2,549.50
2023-09-08	2,569	2,580.5	2,537	2,542	665,300	2,542
2023-09-07	2,610	2,626	2,604.5	2,609.5	335,400	2,609.50
2023-09-06	2,561	2,626.5	2,560	2,618.5	631,800	2,618.50
2023-09-05	2,547	2,562	2,528.5	2,561	333,700	2,561
2023-09-04	2,521	2,541.5	2,501.5	2,541.5	379,600	2,541.50
2023-09-01	2,505.5	2,526	2,505	2,520	455,600	2,520
2023-08-31	2,508	2,513.5	2,492.5	2,505	526,500	2,505
2023-08-30	2,539.5	2,543	2,516.5	2,532	474,400	2,532
2023-08-29	2,491	2,523	2,484	2,508	734,500	2,508
2023-08-28	2,414	2,495.5	2,410.5	2,475	1,173,400	2,475
2023-08-25	2,376	2,385.5	2,370	2,375.5	309,500	2,375.50
2023-08-24	2,365	2,404	2,361.5	2,393.5	471,200	2,393.50
2023-08-23	2,334.5	2,363.5	2,322	2,361.5	346,700	2,361.50
2023-08-22	2,320.5	2,345.5	2,307	2,345	355,700	2,345
2023-08-21	2,326	2,333	2,309.5	2,312	389,100	2,312
2023-08-18	2,312	2,328.5	2,311	2,326	390,900	2,326
2023-08-17	2,353	2,353	2,294	2,342.5	686,800	2,342.50
2023-08-16	2,360.5	2,372.5	2,353	2,354	414,900	2,354
2023-08-15	2,400	2,405.5	2,383	2,385	315,400	2,385
2023-08-14	2,420	2,449.5	2,382.5	2,397.5	581,900	2,397.50
2023-08-10	2,398	2,416	2,384.5	2,410	578,700	2,410
2023-08-09	2,440	2,445.5	2,397.5	2,398	640,600	2,398
2023-08-08	2,415	2,428	2,396.5	2,419.5	891,500	2,419.50
2023-08-07	2,387	2,428.5	2,370	2,416	903,700	2,416
2023-08-04	2,351.5	2,400	2,330	2,396.5	2,756,300	2,396.50
2023-08-03	2,706.5	2,709	2,596	2,601.5	1,378,000	2,601.50
2023-08-02	2,746	2,845	2,733	2,792.5	1,099,600	2,792.50
2023-08-01	2,729.5	2,749	2,715.5	2,749	417,500	2,749
2023-07-31	2,724.5	2,749.5	2,707.5	2,726.5	399,400	2,726.50
2023-07-28	2,681	2,708.5	2,646	2,699.5	546,300	2,699.50
2023-07-27	2,719.5	2,720	2,678	2,705.5	609,300	2,705.50
2023-07-26	2,751.5	2,751.5	2,702.5	2,719.5	606,300	2,719.50
2023-07-25	2,693.5	2,752	2,681.5	2,752	726,600	2,752
2023-07-24	2,643.5	2,699	2,642.5	2,679	694,300	2,679
2023-07-21	2,605.5	2,633	2,577.5	2,617.5	405,800	2,617.50
2023-07-20	2,610	2,627.5	2,599	2,601.5	349,200	2,601.50
2023-07-19	2,584	2,606.5	2,571	2,606.5	310,300	2,606.50
2023-07-18	2,560	2,575.5	2,543	2,573	289,500	2,573
2023-07-14	2,568	2,581	2,540.5	2,553	346,800	2,553
2023-07-13	2,577.5	2,583.5	2,550.5	2,554.5	277,100	2,554.50
2023-07-12	2,580.5	2,584.5	2,543.5	2,571.5	507,900	2,571.50
2023-07-11	2,575	2,588	2,555	2,561	260,900	2,561
2023-07-10	2,582.5	2,592.5	2,548.5	2,558	408,600	2,558
2023-07-07	2,530	2,576.5	2,518	2,556.5	562,400	2,556.50
2023-07-06	2,539	2,576	2,531	2,546	333,800	2,546
2023-07-05	2,551.5	2,556.5	2,518	2,553	332,900	2,553
2023-07-04	2,583	2,589	2,569	2,570	271,500	2,570
2023-07-03	2,550.5	2,583	2,550.5	2,569.5	439,700	2,569.50
2023-06-30	2,550	2,565.5	2,520.5	2,537	362,500	2,537
2023-06-29	2,527.5	2,582	2,527.5	2,557	702,200	2,557
2023-06-28	2,482	2,515	2,480	2,515	477,400	2,515
2023-06-27	2,504	2,504	2,434	2,463	707,200	2,463
2023-06-26	2,469	2,508.5	2,446	2,488	397,700	2,488
2023-06-23	2,496	2,506.5	2,440.5	2,459	460,500	2,459
2023-06-22	2,500	2,508	2,492.5	2,495.5	295,600	2,495.50
2023-06-21	2,442	2,511	2,442	2,500.5	565,800	2,500.50
2023-06-20	2,480	2,480.5	2,459	2,467.5	404,900	2,467.50
2023-06-19	2,509	2,513.5	2,472.5	2,484	454,000	2,484
2023-06-16	2,499	2,512	2,471.5	2,484.5	512,900	2,484.50
2023-06-15	2,496.5	2,521.5	2,478	2,502.5	441,500	2,502.50
2023-06-14	2,476.5	2,514.5	2,476	2,504	726,700	2,504
2023-06-13	2,427	2,457	2,416.5	2,447	671,400	2,447
2023-06-12	2,400	2,437	2,400	2,424	514,800	2,424
2023-06-09	2,396	2,405	2,374	2,396.5	548,600	2,396.50
2023-06-08	2,419	2,423.5	2,357	2,369.5	691,300	2,369.50
2023-06-07	2,465	2,466.5	2,408	2,413.5	410,700	2,413.50
2023-06-06	2,415.5	2,446	2,396.5	2,444.5	388,400	2,444.50
2023-06-05	2,418.5	2,452.5	2,408.5	2,439.5	450,100	2,439.50
2023-06-02	2,376	2,398	2,366	2,398	265,200	2,398
2023-06-01	2,363	2,380	2,351	2,363	293,800	2,363
2023-05-31	2,410	2,422	2,378	2,382	428,500	2,382
2023-05-30	2,410	2,431	2,403	2,431	230,600	2,431
2023-05-29	2,454	2,469	2,415	2,420	381,200	2,420
2023-05-26	2,429	2,437	2,409	2,417	388,400	2,417
2023-05-25	2,410	2,429	2,397	2,425	323,100	2,425
2023-05-24	2,440	2,448	2,420	2,422	340,900	2,422
2023-05-23	2,461	2,481	2,428	2,440	411,600	2,440
2023-05-22	2,430	2,452	2,405	2,449	417,400	2,449
2023-05-19	2,435	2,470	2,424	2,431	397,700	2,431
2023-05-18	2,434	2,435	2,402	2,424	441,700	2,424
2023-05-17	2,458	2,479	2,417	2,419	491,200	2,419
2023-05-16	2,501	2,501	2,444	2,459	590,100	2,459
2023-05-15	2,459	2,519	2,455	2,501	985,900	2,501
2023-05-12	2,412	2,472	2,395	2,448	1,096,700	2,448
2023-05-11	2,515	2,525	2,471	2,487	469,200	2,487
2023-05-10	2,545	2,545	2,515	2,542	249,900	2,542
2023-05-09	2,533	2,542	2,517	2,540	224,000	2,540
2023-05-08	2,484	2,529	2,482	2,526	279,800	2,526
2023-05-02	2,499	2,500	2,477	2,488	219,500	2,488
2023-05-01	2,491	2,504	2,489	2,503	235,900	2,503
2023-04-28	2,461	2,477	2,452	2,477	336,400	2,477
2023-04-27	2,419	2,437	2,414	2,437	181,300	2,437
2023-04-26	2,429	2,440	2,411	2,422	306,600	2,422
2023-04-25	2,463	2,488	2,447	2,452	224,200	2,452
2023-04-24	2,450	2,460	2,435	2,454	143,900	2,454
2023-04-21	2,441	2,454	2,432	2,437	208,400	2,437
2023-04-20	2,444	2,468	2,435	2,460	178,500	2,460
2023-04-19	2,440	2,453	2,429	2,453	181,000	2,453
2023-04-18	2,450	2,455	2,431	2,446	177,200	2,446
2023-04-17	2,432	2,443	2,427	2,443	211,700	2,443
2023-04-14	2,426	2,426	2,405	2,417	234,300	2,417
2023-04-13	2,428	2,435	2,416	2,426	266,000	2,426
2023-04-12	2,426	2,445	2,423	2,436	277,300	2,436
2023-04-11	2,429	2,432	2,394	2,409	382,000	2,409
2023-04-10	2,430	2,440	2,397	2,404	327,000	2,404
2023-04-07	2,380	2,410	2,371	2,408	303,400	2,408
2023-04-06	2,405	2,410	2,369	2,382	435,900	2,382
2023-04-05	2,456	2,475	2,432	2,437	327,600	2,437
2023-04-04	2,480	2,492	2,459	2,490	289,600	2,490
2023-04-03	2,480	2,493	2,465	2,481	352,000	2,481
2023-03-31	2,450	2,483	2,448	2,461	499,600	2,461
2023-03-30	2,390	2,438	2,381	2,426	429,300	2,426
2023-03-29	2,403	2,432	2,403	2,431	390,300	2,431
2023-03-28	2,396	2,407	2,379	2,388	245,800	2,388
2023-03-27	2,386	2,405	2,383	2,384	333,600	2,384
2023-03-24	2,351	2,363	2,347	2,363	211,900	2,363
2023-03-23	2,316	2,354	2,304	2,354	209,800	2,354
2023-03-22	2,345	2,346	2,322	2,325	183,200	2,325
2023-03-20	2,305	2,334	2,295	2,298	408,800	2,298
2023-03-17	2,364	2,369	2,320	2,333	465,500	2,333
2023-03-16	2,311	2,350	2,289	2,342	357,500	2,342
2023-03-15	2,363	2,389	2,358	2,374	322,400	2,374
2023-03-14	2,371	2,371	2,296	2,327	520,800	2,327
2023-03-13	2,450	2,456	2,395	2,421	471,600	2,421
2023-03-10	2,467	2,512	2,467	2,490	346,300	2,490
2023-03-09	2,515	2,515	2,494	2,502	348,300	2,502
2023-03-08	2,476	2,515	2,467	2,508	419,800	2,508
2023-03-07	2,451	2,502	2,450	2,491	561,600	2,491
2023-03-06	2,421	2,451	2,421	2,448	464,900	2,448
2023-03-03	2,405	2,438	2,402	2,423	525,900	2,423
2023-03-02	2,429	2,435	2,403	2,403	292,400	2,403
2023-03-01	2,377	2,425	2,377	2,413	429,400	2,413
2023-02-28	2,403	2,407	2,375	2,381	308,100	2,381
2023-02-27	2,378	2,387	2,371	2,382	237,900	2,382
2023-02-24	2,382	2,404	2,376	2,387	348,600	2,387
2023-02-22	2,418	2,427	2,355	2,365	524,200	2,365
2023-02-21	2,425	2,443	2,413	2,439	289,600	2,439
2023-02-20	2,407	2,428	2,407	2,427	293,500	2,427
2023-02-17	2,370	2,399	2,365	2,399	310,800	2,399
2023-02-16	2,352	2,378	2,346	2,377	358,500	2,377
2023-02-15	2,362	2,368	2,330	2,335	175,900	2,335
2023-02-14	2,345	2,355	2,330	2,341	336,000	2,341
2023-02-13	2,340	2,343	2,301	2,311	355,100	2,311
2023-02-10	2,358	2,361	2,340	2,347	395,300	2,347
2023-02-09	2,363	2,371	2,319	2,355	583,400	2,355
2023-02-08	2,295	2,385	2,263	2,372	1,505,100	2,372
2023-02-07	2,499	2,499	2,466	2,482	341,100	2,482
2023-02-06	2,501	2,516	2,481	2,483	242,200	2,483
2023-02-03	2,460	2,478	2,451	2,467	230,700	2,467
2023-02-02	2,513	2,513	2,455	2,469	267,500	2,469
2023-02-01	2,521	2,546	2,505	2,512	305,800	2,512
2023-01-31	2,497	2,519	2,490	2,511	285,900	2,511
2023-01-30	2,478	2,491	2,471	2,482	156,600	2,482
2023-01-27	2,487	2,495	2,479	2,485	151,400	2,485
2023-01-26	2,476	2,489	2,474	2,487	112,600	2,487
2023-01-25	2,447	2,486	2,443	2,473	245,300	2,473
2023-01-24	2,426	2,454	2,426	2,443	232,800	2,443
2023-01-23	2,408	2,418	2,386	2,412	247,300	2,412
2023-01-20	2,375	2,388	2,368	2,384	229,800	2,384
2023-01-19	2,395	2,401	2,370	2,375	267,900	2,375
2023-01-18	2,376	2,440	2,358	2,419	256,600	2,419
2023-01-17	2,358	2,390	2,358	2,377	196,400	2,377
2023-01-16	2,392	2,392	2,352	2,359	269,600	2,359
2023-01-13	2,401	2,418	2,381	2,391	355,500	2,391
2023-01-12	2,433	2,446	2,420	2,420	169,900	2,420
2023-01-11	2,433	2,442	2,422	2,439	172,600	2,439
2023-01-10	2,411	2,420	2,403	2,414	334,400	2,414
2023-01-06	2,414	2,434	2,412	2,417	166,500	2,417
2023-01-05	2,433	2,433	2,400	2,426	312,000	2,426
2023-01-04	2,462	2,463	2,420	2,437	237,700	2,437

分割・併合履歴： [2016-09-28]1株→0.1株