日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 525 530 499 530 1,899,000
1986/12/26 522 535 520 524 1,219,000
1986/12/25 530 530 521 525 663,000
1986/12/24 521 530 521 530 617,000
1986/12/23 521 530 521 521 616,000
1986/12/22 528 531 523 531 1,237,000
1986/12/19 531 535 528 535 876,000
1986/12/18 537 540 531 533 540,000
1986/12/17 546 547 534 547 947,000
1986/12/16 550 555 545 547 757,000
1986/12/15 559 560 546 548 417,000
1986/12/12 552 561 550 561 950,000
1986/12/11 570 570 555 555 997,000
1986/12/10 561 575 561 570 966,000
1986/12/09 579 580 557 557 873,000
1986/12/08 574 582 571 576 1,404,000
1986/12/06 580 584 575 584 1,502,000
1986/12/05 570 585 569 582 4,492,000
1986/12/04 570 573 565 569 2,179,000
1986/12/03 570 570 563 568 2,965,000
1986/12/02 561 563 555 560 2,244,000
1986/12/01 554 565 550 558 2,266,000
1986/11/29 545 555 541 555 808,000
1986/11/28 550 555 542 545 2,504,000
1986/11/27 528 550 527 550 2,755,000
1986/11/26 528 528 522 528 1,729,000
1986/11/25 524 524 521 524 717,000
1986/11/22 512 525 512 516 1,039,000
1986/11/21 510 514 505 510 834,000
1986/11/20 517 517 508 510 345,000
1986/11/19 500 514 498 514 442,000
1986/11/18 508 510 502 506 397,000
1986/11/17 510 514 506 510 822,000
1986/11/14 510 510 500 506 372,000
1986/11/13 515 515 510 510 413,000
1986/11/12 510 515 501 515 1,317,000
1986/11/11 486 500 486 495 1,321,000
1986/11/10 490 490 481 485 704,000
1986/11/07 473 499 473 480 480,000
1986/11/06 472 473 466 470 827,000
1986/11/05 472 477 470 470 318,000
1986/11/04 480 485 470 476 264,000
1986/11/01 490 490 481 482 161,000
1986/10/31 506 506 495 500 344,000
1986/10/30 500 514 495 510 739,000
1986/10/29 497 497 488 494 437,000
1986/10/28 482 497 482 497 353,000
1986/10/27 486 488 485 487 237,000
1986/10/25 480 494 480 488 247,000
1986/10/24 502 502 487 487 795,000
1986/10/23 465 490 451 487 646,000
1986/10/22 467 472 450 467 1,023,000
1986/10/21 465 474 465 467 826,000
1986/10/20 480 490 475 475 597,000
1986/10/17 499 504 490 490 617,000
1986/10/16 510 515 481 509 1,313,000
1986/10/15 546 546 511 520 465,000
1986/10/14 558 560 532 551 818,000
1986/10/13 565 573 556 559 544,000
1986/10/09 555 580 555 575 1,126,000
1986/10/08 550 570 550 559 844,000
1986/10/07 536 565 536 550 827,000
1986/10/06 555 555 535 536 501,000
1986/10/04 535 545 533 545 438,000
1986/10/03 521 539 507 536 1,222,000
1986/10/02 555 563 530 530 1,733,000
1986/10/01 582 588 565 565 1,662,000
1986/09/30 587 595 565 572 1,421,000
1986/09/29 609 615 596 597 3,098,000
1986/09/27 600 609 600 601 1,513,000
1986/09/26 597 613 595 610 5,056,000
1986/09/25 610 615 600 610 2,540,000
1986/09/24 602 616 602 610 3,782,000
1986/09/22 585 599 581 598 834,000
1986/09/19 577 584 577 581 1,445,000
1986/09/18 550 580 550 580 803,000
1986/09/17 550 560 550 550 1,645,000
1986/09/16 579 583 545 545 1,669,000
1986/09/12 569 594 569 585 3,566,000
1986/09/11 599 619 593 608 8,772,000
1986/09/10 585 599 585 598 2,134,000
1986/09/09 588 599 582 585 1,475,000
1986/09/08 598 609 587 594 4,442,000
1986/09/06 600 600 591 598 1,688,000
1986/09/05 585 607 585 601 8,132,000
1986/09/04 574 580 574 580 1,332,000
1986/09/03 554 574 554 574 1,636,000
1986/09/02 582 582 573 574 1,291,000
1986/09/01 565 585 565 573 2,002,000
1986/08/30 563 567 556 560 470,000
1986/08/29 539 555 539 553 1,051,000
1986/08/28 563 571 551 551 1,065,000
1986/08/27 565 579 561 572 2,960,000
1986/08/26 566 582 565 569 4,738,000
1986/08/25 536 570 536 565 2,953,000
1986/08/23 546 552 532 533 1,825,000
1986/08/22 569 587 556 556 3,167,000
1986/08/21 590 600 565 579 3,864,000
1986/08/20 608 608 592 600 10,766,000
1986/08/19 588 600 582 598 14,835,000
1986/08/18 563 582 557 580 5,806,000
1986/08/15 560 569 560 562 2,323,000
1986/08/14 551 579 551 559 4,218,000
1986/08/13 574 574 555 556 5,481,000
1986/08/12 573 574 560 566 5,231,000
1986/08/11 545 557 545 555 3,940,000
1986/08/08 582 582 560 565 8,855,000
1986/08/07 560 586 556 576 26,762,000
1986/08/06 540 545 527 541 19,263,000
1986/08/05 497 515 496 510 7,923,000
1986/08/04 492 495 486 492 1,711,000
1986/08/02 482 497 480 490 2,181,000
1986/08/01 473 485 462 480 1,496,000
1986/07/31 490 490 466 475 982,000
1986/07/30 475 480 468 480 1,275,000
1986/07/29 475 475 468 468 823,000
1986/07/28 483 483 475 475 471,000
1986/07/26 470 484 469 484 1,002,000
1986/07/25 473 474 465 465 900,000
1986/07/24 480 483 470 478 1,226,000
1986/07/23 465 478 465 475 601,000
1986/07/22 463 473 462 466 584,000
1986/07/21 489 489 466 468 621,000
1986/07/19 484 496 479 489 1,542,000
1986/07/18 484 487 479 479 1,331,000
1986/07/17 471 474 461 464 1,024,000
1986/07/16 486 489 470 479 998,000
1986/07/15 486 489 481 481 582,000
1986/07/14 495 496 490 491 752,000
1986/07/11 494 500 490 494 1,836,000
1986/07/10 489 495 485 488 1,830,000
1986/07/09 500 500 482 482 1,860,000
1986/07/08 485 500 485 500 2,057,000
1986/07/07 511 512 498 500 2,634,000
1986/07/05 511 511 505 505 3,068,000
1986/07/04 513 517 496 505 10,947,000
1986/07/03 501 505 498 503 9,494,000
1986/07/02 484 498 482 496 6,533,000
1986/07/01 486 486 478 479 2,189,000
1986/06/30 486 486 472 476 1,667,000
1986/06/28 492 492 481 481 1,362,000
1986/06/27 495 495 481 492 9,419,000
1986/06/26 486 498 485 493 11,619,000
1986/06/25 470 481 469 481 12,219,000
1986/06/24 468 481 460 460 15,478,000
1986/06/23 445 453 445 453 4,473,000
1986/06/21 442 445 440 445 1,503,000
1986/06/20 437 439 432 432 1,823,000
1986/06/19 448 450 437 437 4,461,000
1986/06/18 434 443 433 443 4,489,000
1986/06/17 430 435 428 434 1,265,000
1986/06/16 425 430 425 428 883,000
1986/06/13 425 427 421 425 1,024,000
1986/06/12 427 430 425 425 716,000
1986/06/11 425 429 422 426 1,344,000
1986/06/10 425 429 424 427 1,217,000
1986/06/09 425 432 424 430 1,072,000
1986/06/07 422 428 422 424 660,000
1986/06/06 431 431 424 425 1,780,000
1986/06/05 424 435 422 433 3,328,000
1986/06/04 421 424 419 421 1,521,000
1986/06/03 416 424 415 419 719,000
1986/06/02 423 425 420 421 635,000
1986/05/31 420 423 417 423 386,000
1986/05/30 425 425 417 420 1,329,000
1986/05/29 425 430 422 425 2,260,000
1986/05/28 416 430 415 425 3,408,000
1986/05/27 415 420 414 414 788,000
1986/05/26 424 425 416 422 991,000
1986/05/24 427 429 422 425 2,275,000
1986/05/23 405 419 402 415 1,363,000
1986/05/22 406 407 398 400 341,000
1986/05/21 398 402 394 402 293,000
1986/05/20 400 402 393 393 248,000
1986/05/19 392 399 392 395 93,000
1986/05/17 392 395 390 392 224,000
1986/05/16 395 399 391 392 405,000
1986/05/15 400 402 396 396 386,000
1986/05/14 405 408 400 400 507,000
1986/05/13 403 407 400 405 699,000
1986/05/12 400 410 396 408 596,000
1986/05/09 398 400 395 395 360,000
1986/05/08 390 395 389 393 472,000
1986/05/07 390 395 390 391 451,000
1986/05/06 396 396 390 391 268,000
1986/05/02 397 399 390 396 656,000
1986/05/01 400 405 398 399 554,000
1986/04/30 397 405 397 400 328,000
1986/04/28 403 405 395 397 259,000
1986/04/26 400 407 399 400 640,000
1986/04/25 401 410 401 403 548,000
1986/04/24 400 410 398 400 659,000
1986/04/23 408 410 398 400 1,016,000
1986/04/22 415 417 406 408 933,000
1986/04/21 418 423 410 415 893,000
1986/04/19 418 420 416 419 450,000
1986/04/18 422 423 417 417 871,000
1986/04/17 420 425 414 421 1,174,000
1986/04/16 416 420 413 419 1,164,000
1986/04/15 428 430 411 411 3,366,000
1986/04/14 419 428 419 425 2,965,000
1986/04/11 416 422 415 416 3,324,000
1986/04/10 419 421 407 413 2,413,000
1986/04/09 410 425 407 412 2,954,000
1986/04/08 393 403 393 400 773,000
1986/04/07 402 410 388 391 679,000
1986/04/05 399 409 395 407 790,000
1986/04/04 390 405 388 394 1,090,000
1986/04/03 399 400 381 388 1,247,000
1986/04/02 419 420 400 400 2,111,000
1986/04/01 443 443 425 429 5,716,000
1986/03/31 435 447 426 438 10,077,000
1986/03/29 418 435 415 435 7,701,000
1986/03/28 409 417 404 408 5,643,000
1986/03/27 401 410 395 404 8,082,000
1986/03/26 383 388 374 388 1,120,000
1986/03/25 385 389 380 384 912,000
1986/03/24 385 386 378 384 683,000
1986/03/22 388 389 383 383 838,000
1986/03/20 389 392 386 386 1,905,000
1986/03/19 398 398 383 388 4,353,000
1986/03/18 369 398 367 395 5,787,000
1986/03/17 374 375 367 371 1,166,000
1986/03/15 370 374 369 374 998,000
1986/03/14 369 370 367 369 797,000
1986/03/13 368 370 367 368 598,000
1986/03/12 370 370 365 367 1,240,000
1986/03/11 371 372 367 368 681,000
1986/03/10 370 372 368 372 2,015,000
1986/03/07 370 376 367 368 4,563,000
1986/03/06 369 375 367 369 3,548,000
1986/03/05 360 368 360 368 4,247,000
1986/03/04 360 363 356 359 1,775,000
1986/03/03 356 359 356 359 489,000
1986/03/01 355 358 348 351 520,000
1986/02/28 355 362 354 360 2,898,000
1986/02/27 355 358 352 352 1,794,000
1986/02/26 345 357 344 352 2,419,000
1986/02/25 340 342 340 342 214,000
1986/02/24 340 342 338 340 168,000
1986/02/22 340 342 337 339 133,000
1986/02/21 340 342 338 340 268,000
1986/02/20 340 342 338 340 227,000
1986/02/19 339 343 338 339 163,000
1986/02/18 343 345 337 337 258,000
1986/02/17 349 349 341 341 257,000
1986/02/15 346 349 342 345 277,000
1986/02/14 342 347 340 340 463,000
1986/02/13 342 345 337 342 264,000
1986/02/12 336 345 336 345 217,000
1986/02/10 345 347 336 336 192,000
1986/02/07 342 350 341 345 1,247,000
1986/02/06 334 340 333 336 355,000
1986/02/05 332 333 331 332 315,000
1986/02/04 328 332 328 330 319,000
1986/02/03 330 330 328 328 213,000
1986/02/01 328 330 328 330 155,000
1986/01/31 331 332 328 330 281,000
1986/01/30 328 330 327 329 264,000
1986/01/29 327 330 327 327 174,000
1986/01/28 328 329 326 327 205,000
1986/01/27 330 330 327 327 179,000
1986/01/25 326 330 326 330 90,000
1986/01/24 328 330 325 327 178,000
1986/01/23 327 327 324 324 621,000
1986/01/22 333 334 332 332 92,000
1986/01/21 332 335 331 333 118,000
1986/01/20 335 340 332 332 135,000
1986/01/18 333 335 332 333 87,000
1986/01/17 333 335 332 332 143,000
1986/01/16 335 336 333 333 336,000
1986/01/14 334 335 332 334 3,921,000
1986/01/13 332 335 331 334 3,813,000
1986/01/10 331 333 330 332 166,000
1986/01/09 333 334 331 332 130,000
1986/01/08 335 337 332 333 268,000
1986/01/07 335 339 335 337 66,000
1986/01/06 338 343 335 335 103,000
1986/01/04 335 343 333 343 83,000

このページの先頭へ