古河電気工業(5801)の株価時系列情報
古河電気工業(5801)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 331 | 335 | 329 | 330 | 301,000 |
| 1985/12/27 | 340 | 340 | 335 | 335 | 195,000 |
| 1985/12/26 | 344 | 344 | 339 | 339 | 249,000 |
| 1985/12/25 | 338 | 344 | 332 | 344 | 234,000 |
| 1985/12/24 | 333 | 334 | 328 | 328 | 178,000 |
| 1985/12/23 | 332 | 334 | 331 | 331 | 157,000 |
| 1985/12/21 | 333 | 335 | 332 | 332 | 88,000 |
| 1985/12/20 | 331 | 335 | 331 | 332 | 176,000 |
| 1985/12/19 | 329 | 332 | 329 | 331 | 197,000 |
| 1985/12/18 | 333 | 333 | 329 | 329 | 330,000 |
| 1985/12/17 | 334 | 334 | 332 | 333 | 270,000 |
| 1985/12/16 | 335 | 339 | 333 | 334 | 230,000 |
| 1985/12/13 | 331 | 336 | 331 | 335 | 340,000 |
| 1985/12/12 | 345 | 345 | 335 | 341 | 477,000 |
| 1985/12/11 | 345 | 345 | 341 | 342 | 268,000 |
| 1985/12/10 | 342 | 345 | 340 | 345 | 287,000 |
| 1985/12/09 | 346 | 347 | 341 | 341 | 287,000 |
| 1985/12/07 | 343 | 347 | 340 | 347 | 290,000 |
| 1985/12/06 | 340 | 343 | 337 | 343 | 268,000 |
| 1985/12/05 | 342 | 344 | 338 | 342 | 194,000 |
| 1985/12/04 | 340 | 345 | 339 | 341 | 157,000 |
| 1985/12/03 | 345 | 345 | 338 | 338 | 231,000 |
| 1985/12/02 | 349 | 349 | 340 | 341 | 231,000 |
| 1985/11/30 | 343 | 348 | 340 | 346 | 281,000 |
| 1985/11/29 | 341 | 344 | 338 | 338 | 502,000 |
| 1985/11/28 | 339 | 342 | 338 | 340 | 602,000 |
| 1985/11/27 | 335 | 340 | 333 | 338 | 387,000 |
| 1985/11/26 | 333 | 338 | 331 | 331 | 201,000 |
| 1985/11/25 | 339 | 342 | 338 | 338 | 285,000 |
| 1985/11/22 | 333 | 344 | 333 | 338 | 565,000 |
| 1985/11/21 | 334 | 343 | 330 | 331 | 382,000 |
| 1985/11/20 | 326 | 330 | 325 | 329 | 148,000 |
| 1985/11/19 | 327 | 329 | 325 | 325 | 317,000 |
| 1985/11/18 | 326 | 330 | 326 | 329 | 121,000 |
| 1985/11/16 | 331 | 332 | 326 | 326 | 91,000 |
| 1985/11/15 | 328 | 333 | 327 | 330 | 167,000 |
| 1985/11/14 | 331 | 331 | 329 | 329 | 192,000 |
| 1985/11/13 | 337 | 337 | 331 | 331 | 101,000 |
| 1985/11/12 | 333 | 335 | 333 | 334 | 148,000 |
| 1985/11/11 | 331 | 338 | 331 | 333 | 328,000 |
| 1985/11/08 | 335 | 336 | 332 | 333 | 118,000 |
| 1985/11/07 | 341 | 344 | 336 | 338 | 170,000 |
| 1985/11/06 | 340 | 350 | 340 | 348 | 524,000 |
| 1985/11/05 | 338 | 341 | 333 | 340 | 502,000 |
| 1985/11/02 | 331 | 338 | 330 | 338 | 80,000 |
| 1985/11/01 | 338 | 339 | 331 | 333 | 398,000 |
| 1985/10/31 | 340 | 340 | 337 | 338 | 144,000 |
| 1985/10/30 | 340 | 342 | 336 | 340 | 204,000 |
| 1985/10/29 | 343 | 343 | 331 | 332 | 541,000 |
| 1985/10/28 | 343 | 353 | 340 | 348 | 238,000 |
| 1985/10/26 | 342 | 345 | 338 | 344 | 167,000 |
| 1985/10/25 | 360 | 360 | 342 | 343 | 500,000 |
| 1985/10/24 | 354 | 354 | 348 | 354 | 167,000 |
| 1985/10/23 | 359 | 360 | 350 | 350 | 675,000 |
| 1985/10/22 | 344 | 365 | 343 | 363 | 2,368,000 |
| 1985/10/21 | 345 | 348 | 343 | 344 | 128,000 |
| 1985/10/19 | 347 | 352 | 343 | 345 | 148,000 |
| 1985/10/18 | 351 | 355 | 342 | 342 | 689,000 |
| 1985/10/17 | 355 | 357 | 346 | 351 | 986,000 |
| 1985/10/16 | 352 | 361 | 352 | 360 | 5,215,000 |
| 1985/10/15 | 341 | 343 | 338 | 342 | 948,000 |
| 1985/10/14 | 339 | 342 | 335 | 340 | 906,000 |
| 1985/10/11 | 325 | 334 | 325 | 334 | 1,028,000 |
| 1985/10/09 | 320 | 323 | 320 | 322 | 434,000 |
| 1985/10/08 | 322 | 326 | 320 | 320 | 618,000 |
| 1985/10/07 | 320 | 325 | 320 | 320 | 517,000 |
| 1985/10/05 | 317 | 318 | 316 | 318 | 113,000 |
| 1985/10/04 | 323 | 323 | 317 | 317 | 424,000 |
| 1985/10/03 | 328 | 328 | 318 | 320 | 339,000 |
| 1985/10/02 | 319 | 321 | 318 | 318 | 294,000 |
| 1985/10/01 | 317 | 319 | 316 | 316 | 402,000 |
| 1985/09/30 | 318 | 319 | 315 | 316 | 228,000 |
| 1985/09/28 | 319 | 320 | 314 | 315 | 56,000 |
| 1985/09/27 | 318 | 320 | 314 | 314 | 236,000 |
| 1985/09/26 | 321 | 321 | 315 | 320 | 251,000 |
| 1985/09/25 | 323 | 324 | 317 | 319 | 479,000 |
| 1985/09/24 | 324 | 325 | 320 | 320 | 319,000 |
| 1985/09/21 | 323 | 325 | 323 | 324 | 176,000 |
| 1985/09/20 | 320 | 322 | 315 | 322 | 1,325,000 |
| 1985/09/19 | 314 | 320 | 314 | 320 | 275,000 |
| 1985/09/18 | 317 | 317 | 313 | 313 | 185,000 |
| 1985/09/17 | 315 | 318 | 313 | 317 | 100,000 |
| 1985/09/13 | 313 | 315 | 308 | 308 | 472,000 |
| 1985/09/12 | 315 | 320 | 313 | 314 | 290,000 |
| 1985/09/11 | 315 | 315 | 312 | 315 | 265,000 |
| 1985/09/10 | 314 | 315 | 312 | 313 | 775,000 |
| 1985/09/09 | 314 | 314 | 313 | 313 | 188,000 |
| 1985/09/07 | 314 | 315 | 313 | 315 | 138,000 |
| 1985/09/06 | 313 | 316 | 313 | 315 | 277,000 |
| 1985/09/05 | 315 | 317 | 315 | 315 | 222,000 |
| 1985/09/04 | 318 | 319 | 314 | 318 | 211,000 |
| 1985/09/03 | 320 | 320 | 318 | 318 | 414,000 |
| 1985/09/02 | 320 | 320 | 317 | 318 | 123,000 |
| 1985/08/31 | 317 | 319 | 317 | 317 | 95,000 |
| 1985/08/30 | 318 | 320 | 318 | 319 | 133,000 |
| 1985/08/29 | 320 | 320 | 318 | 320 | 171,000 |
| 1985/08/28 | 320 | 320 | 318 | 318 | 174,000 |
| 1985/08/27 | 318 | 320 | 318 | 320 | 174,000 |
| 1985/08/26 | 319 | 320 | 317 | 320 | 153,000 |
| 1985/08/24 | 318 | 320 | 317 | 317 | 74,000 |
| 1985/08/23 | 320 | 320 | 318 | 320 | 206,000 |
| 1985/08/22 | 320 | 321 | 320 | 320 | 159,000 |
| 1985/08/21 | 320 | 324 | 320 | 320 | 74,000 |
| 1985/08/20 | 320 | 321 | 320 | 320 | 106,000 |
| 1985/08/19 | 320 | 325 | 320 | 321 | 68,000 |
| 1985/08/17 | 323 | 325 | 320 | 325 | 69,000 |
| 1985/08/16 | 322 | 323 | 318 | 323 | 161,000 |
| 1985/08/15 | 320 | 325 | 320 | 320 | 134,000 |
| 1985/08/14 | 320 | 325 | 320 | 321 | 103,000 |
| 1985/08/13 | 320 | 320 | 320 | 320 | 78,000 |
| 1985/08/12 | 322 | 322 | 320 | 320 | 124,000 |
| 1985/08/09 | 322 | 322 | 320 | 320 | 68,000 |
| 1985/08/08 | 320 | 322 | 320 | 320 | 94,000 |
| 1985/08/07 | 320 | 324 | 319 | 321 | 212,000 |
| 1985/08/06 | 319 | 320 | 318 | 320 | 207,000 |
| 1985/08/05 | 320 | 320 | 319 | 319 | 137,000 |
| 1985/08/03 | 320 | 321 | 320 | 321 | 127,000 |
| 1985/08/02 | 321 | 325 | 320 | 320 | 211,000 |
| 1985/08/01 | 321 | 325 | 320 | 321 | 168,000 |
| 1985/07/31 | 320 | 325 | 320 | 320 | 169,000 |
| 1985/07/30 | 320 | 322 | 320 | 320 | 151,000 |
| 1985/07/29 | 325 | 325 | 321 | 322 | 213,000 |
| 1985/07/27 | 327 | 330 | 325 | 325 | 56,000 |
| 1985/07/26 | 322 | 325 | 320 | 325 | 134,000 |
| 1985/07/25 | 330 | 331 | 325 | 327 | 132,000 |
| 1985/07/24 | 335 | 338 | 333 | 333 | 288,000 |
| 1985/07/23 | 335 | 339 | 335 | 335 | 191,000 |
| 1985/07/22 | 338 | 340 | 335 | 335 | 103,000 |
| 1985/07/20 | 338 | 341 | 338 | 340 | 70,000 |
| 1985/07/19 | 345 | 346 | 336 | 337 | 160,000 |
| 1985/07/18 | 336 | 345 | 335 | 344 | 960,000 |
| 1985/07/17 | 334 | 334 | 331 | 331 | 118,000 |
| 1985/07/16 | 332 | 337 | 330 | 336 | 177,000 |
| 1985/07/15 | 331 | 335 | 328 | 332 | 287,000 |
| 1985/07/12 | 326 | 328 | 325 | 326 | 242,000 |
| 1985/07/11 | 329 | 329 | 325 | 325 | 206,000 |
| 1985/07/10 | 326 | 329 | 325 | 325 | 170,000 |
| 1985/07/09 | 328 | 330 | 326 | 326 | 203,000 |
| 1985/07/08 | 328 | 333 | 326 | 330 | 273,000 |
| 1985/07/06 | 330 | 335 | 327 | 333 | 190,000 |
| 1985/07/05 | 334 | 340 | 333 | 333 | 277,000 |
| 1985/07/04 | 340 | 342 | 338 | 338 | 477,000 |
| 1985/07/03 | 340 | 342 | 335 | 340 | 313,000 |
| 1985/07/02 | 342 | 344 | 341 | 341 | 270,000 |
| 1985/07/01 | 341 | 344 | 340 | 342 | 243,000 |
| 1985/06/29 | 335 | 340 | 335 | 340 | 171,000 |
| 1985/06/28 | 343 | 343 | 332 | 332 | 489,000 |
| 1985/06/27 | 330 | 333 | 328 | 333 | 610,000 |
| 1985/06/26 | 333 | 335 | 331 | 333 | 611,000 |
| 1985/06/25 | 336 | 336 | 331 | 334 | 470,000 |
| 1985/06/24 | 344 | 345 | 335 | 336 | 525,000 |
| 1985/06/22 | 344 | 347 | 338 | 339 | 251,000 |
| 1985/06/21 | 336 | 340 | 335 | 340 | 132,000 |
| 1985/06/20 | 346 | 347 | 335 | 341 | 354,000 |
| 1985/06/19 | 343 | 353 | 343 | 345 | 891,000 |
| 1985/06/18 | 335 | 338 | 334 | 336 | 370,000 |
| 1985/06/17 | 331 | 338 | 330 | 333 | 207,000 |
| 1985/06/15 | 333 | 335 | 331 | 335 | 110,000 |
| 1985/06/14 | 338 | 339 | 331 | 334 | 274,000 |
| 1985/06/13 | 344 | 344 | 338 | 338 | 331,000 |
| 1985/06/12 | 337 | 344 | 335 | 343 | 553,000 |
| 1985/06/11 | 336 | 336 | 330 | 331 | 154,000 |
| 1985/06/10 | 337 | 338 | 330 | 332 | 250,000 |
| 1985/06/07 | 338 | 338 | 331 | 336 | 258,000 |
| 1985/06/06 | 321 | 339 | 320 | 339 | 627,000 |
| 1985/06/05 | 320 | 323 | 319 | 320 | 261,000 |
| 1985/06/04 | 320 | 323 | 318 | 319 | 280,000 |
| 1985/06/03 | 324 | 329 | 321 | 321 | 172,000 |
| 1985/06/01 | 325 | 329 | 324 | 329 | 164,000 |
| 1985/05/31 | 327 | 330 | 326 | 326 | 232,000 |
| 1985/05/30 | 329 | 330 | 326 | 326 | 396,000 |
| 1985/05/29 | 325 | 331 | 324 | 326 | 513,000 |
| 1985/05/28 | 324 | 329 | 323 | 324 | 314,000 |
| 1985/05/27 | 322 | 323 | 320 | 322 | 154,000 |
| 1985/05/25 | 323 | 324 | 320 | 320 | 148,000 |
| 1985/05/24 | 324 | 325 | 320 | 325 | 208,000 |
| 1985/05/23 | 322 | 328 | 322 | 324 | 212,000 |
| 1985/05/22 | 320 | 322 | 320 | 320 | 184,000 |
| 1985/05/21 | 320 | 322 | 318 | 319 | 353,000 |
| 1985/05/20 | 319 | 323 | 318 | 319 | 199,000 |
| 1985/05/18 | 318 | 321 | 318 | 318 | 138,000 |
| 1985/05/17 | 319 | 321 | 318 | 318 | 172,000 |
| 1985/05/16 | 318 | 320 | 318 | 318 | 134,000 |
| 1985/05/15 | 321 | 322 | 318 | 318 | 372,000 |
| 1985/05/14 | 323 | 323 | 321 | 321 | 196,000 |
| 1985/05/13 | 323 | 324 | 321 | 321 | 142,000 |
| 1985/05/10 | 323 | 325 | 323 | 324 | 124,000 |
| 1985/05/09 | 321 | 325 | 321 | 322 | 131,000 |
| 1985/05/08 | 322 | 323 | 321 | 321 | 202,000 |
| 1985/05/07 | 322 | 330 | 321 | 321 | 167,000 |
| 1985/05/04 | 325 | 327 | 322 | 325 | 101,000 |
| 1985/05/02 | 323 | 324 | 322 | 324 | 236,000 |
| 1985/05/01 | 321 | 324 | 320 | 324 | 355,000 |
| 1985/04/30 | 321 | 324 | 320 | 321 | 241,000 |
| 1985/04/27 | 324 | 324 | 321 | 321 | 267,000 |
| 1985/04/26 | 322 | 328 | 321 | 321 | 281,000 |
| 1985/04/25 | 325 | 328 | 320 | 320 | 173,000 |
| 1985/04/24 | 317 | 330 | 317 | 325 | 221,000 |
| 1985/04/23 | 323 | 323 | 315 | 316 | 591,000 |
| 1985/04/22 | 324 | 327 | 322 | 323 | 280,000 |
| 1985/04/20 | 324 | 330 | 323 | 325 | 431,000 |
| 1985/04/19 | 330 | 331 | 325 | 325 | 231,000 |
| 1985/04/18 | 330 | 333 | 330 | 331 | 148,000 |
| 1985/04/17 | 330 | 333 | 330 | 331 | 191,000 |
| 1985/04/16 | 335 | 336 | 330 | 330 | 228,000 |
| 1985/04/15 | 335 | 339 | 335 | 335 | 161,000 |
| 1985/04/12 | 335 | 340 | 335 | 335 | 139,000 |
| 1985/04/11 | 340 | 340 | 335 | 335 | 273,000 |
| 1985/04/10 | 342 | 343 | 340 | 340 | 310,000 |
| 1985/04/09 | 344 | 344 | 342 | 342 | 252,000 |
| 1985/04/08 | 342 | 344 | 340 | 344 | 105,000 |
| 1985/04/06 | 342 | 344 | 341 | 342 | 114,000 |
| 1985/04/05 | 343 | 345 | 341 | 344 | 154,000 |
| 1985/04/04 | 344 | 346 | 342 | 342 | 204,000 |
| 1985/04/03 | 345 | 345 | 340 | 341 | 236,000 |
| 1985/04/02 | 345 | 345 | 340 | 345 | 366,000 |
| 1985/04/01 | 339 | 340 | 337 | 338 | 154,000 |
| 1985/03/30 | 336 | 339 | 335 | 339 | 131,000 |
| 1985/03/29 | 335 | 340 | 333 | 337 | 292,000 |
| 1985/03/28 | 336 | 340 | 330 | 330 | 523,000 |
| 1985/03/27 | 338 | 344 | 335 | 343 | 366,000 |
| 1985/03/26 | 345 | 348 | 337 | 340 | 676,000 |
| 1985/03/25 | 350 | 350 | 345 | 345 | 219,000 |
| 1985/03/23 | 342 | 345 | 342 | 342 | 114,000 |
| 1985/03/22 | 342 | 345 | 340 | 342 | 368,000 |
| 1985/03/20 | 335 | 342 | 335 | 341 | 444,000 |
| 1985/03/19 | 340 | 340 | 334 | 334 | 308,000 |
| 1985/03/18 | 345 | 345 | 340 | 345 | 203,000 |
| 1985/03/16 | 345 | 348 | 343 | 345 | 277,000 |
| 1985/03/15 | 350 | 352 | 345 | 345 | 348,000 |
| 1985/03/14 | 345 | 351 | 345 | 350 | 692,000 |
| 1985/03/13 | 334 | 344 | 334 | 344 | 739,000 |
| 1985/03/12 | 333 | 333 | 330 | 333 | 215,000 |
| 1985/03/11 | 332 | 334 | 328 | 328 | 431,000 |
| 1985/03/08 | 335 | 335 | 331 | 331 | 273,000 |
| 1985/03/07 | 336 | 340 | 335 | 336 | 225,000 |
| 1985/03/06 | 340 | 342 | 331 | 336 | 319,000 |
| 1985/03/05 | 346 | 352 | 342 | 342 | 536,000 |
| 1985/03/04 | 329 | 341 | 328 | 341 | 454,000 |
| 1985/03/02 | 328 | 330 | 326 | 327 | 288,000 |
| 1985/03/01 | 326 | 330 | 326 | 326 | 456,000 |
| 1985/02/28 | 329 | 330 | 328 | 328 | 638,000 |
| 1985/02/27 | 330 | 331 | 326 | 329 | 536,000 |
| 1985/02/26 | 337 | 337 | 330 | 331 | 302,000 |
| 1985/02/25 | 339 | 340 | 338 | 338 | 156,000 |
| 1985/02/23 | 338 | 344 | 338 | 340 | 120,000 |
| 1985/02/22 | 340 | 340 | 338 | 339 | 316,000 |
| 1985/02/21 | 340 | 343 | 339 | 340 | 382,000 |
| 1985/02/20 | 341 | 345 | 341 | 341 | 236,000 |
| 1985/02/19 | 341 | 343 | 340 | 340 | 220,000 |
| 1985/02/18 | 342 | 345 | 341 | 345 | 183,000 |
| 1985/02/16 | 340 | 341 | 340 | 340 | 203,000 |
| 1985/02/15 | 340 | 345 | 340 | 342 | 200,000 |
| 1985/02/14 | 340 | 344 | 340 | 341 | 199,000 |
| 1985/02/13 | 341 | 342 | 339 | 341 | 261,000 |
| 1985/02/12 | 340 | 342 | 339 | 341 | 273,000 |
| 1985/02/08 | 340 | 344 | 339 | 340 | 352,000 |
| 1985/02/07 | 345 | 345 | 341 | 341 | 431,000 |
| 1985/02/06 | 345 | 345 | 342 | 342 | 326,000 |
| 1985/02/05 | 352 | 352 | 345 | 346 | 619,000 |
| 1985/02/04 | 355 | 358 | 354 | 355 | 370,000 |
| 1985/02/02 | 350 | 358 | 350 | 355 | 522,000 |
| 1985/02/01 | 347 | 350 | 347 | 350 | 310,000 |
| 1985/01/31 | 345 | 350 | 344 | 346 | 242,000 |
| 1985/01/30 | 342 | 345 | 341 | 343 | 251,000 |
| 1985/01/29 | 345 | 348 | 340 | 341 | 420,000 |
| 1985/01/28 | 355 | 355 | 345 | 345 | 280,000 |
| 1985/01/26 | 350 | 353 | 348 | 353 | 201,000 |
| 1985/01/25 | 350 | 352 | 350 | 350 | 332,000 |
| 1985/01/24 | 352 | 353 | 350 | 351 | 196,000 |
| 1985/01/23 | 355 | 355 | 350 | 351 | 524,000 |
| 1985/01/22 | 355 | 355 | 351 | 351 | 468,000 |
| 1985/01/21 | 353 | 355 | 351 | 351 | 163,000 |
| 1985/01/19 | 352 | 358 | 351 | 358 | 122,000 |
| 1985/01/18 | 357 | 358 | 350 | 350 | 284,000 |
| 1985/01/17 | 361 | 361 | 351 | 359 | 404,000 |
| 1985/01/16 | 355 | 360 | 350 | 359 | 371,000 |
| 1985/01/14 | 352 | 354 | 350 | 350 | 162,000 |
| 1985/01/11 | 351 | 355 | 350 | 350 | 296,000 |
| 1985/01/10 | 353 | 355 | 351 | 355 | 354,000 |
| 1985/01/09 | 351 | 354 | 351 | 352 | 474,000 |
| 1985/01/08 | 350 | 355 | 350 | 353 | 403,000 |
| 1985/01/07 | 350 | 359 | 350 | 351 | 245,000 |
| 1985/01/05 | 350 | 355 | 350 | 350 | 251,000 |
| 1985/01/04 | 353 | 355 | 350 | 350 | 349,000 |