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
1987/12/28 690 710 661 700 631,000
1987/12/26 744 744 700 700 453,000
1987/12/25 740 749 727 740 965,000
1987/12/24 752 760 742 760 732,000
1987/12/23 751 760 745 750 1,292,000
1987/12/22 765 765 745 745 759,000
1987/12/21 779 779 757 765 561,000
1987/12/18 760 770 757 769 482,000
1987/12/17 760 764 757 758 619,000
1987/12/16 777 777 759 770 338,000
1987/12/15 790 795 757 757 507,000
1987/12/14 790 796 780 790 289,000
1987/12/11 780 810 775 780 1,360,000
1987/12/10 797 797 788 790 479,000
1987/12/09 795 799 785 785 654,000
1987/12/08 790 799 776 785 675,000
1987/12/07 761 779 761 770 360,000
1987/12/05 754 774 753 765 200,000
1987/12/04 772 789 761 761 385,000
1987/12/03 786 790 771 782 495,000
1987/12/02 782 800 781 781 759,000
1987/12/01 761 780 761 780 596,000
1987/11/30 780 783 770 783 354,000
1987/11/28 796 796 780 785 331,000
1987/11/27 814 814 796 796 1,542,000
1987/11/26 795 808 795 805 472,000
1987/11/25 797 809 797 800 850,000
1987/11/24 790 797 781 791 808,000
1987/11/20 770 780 765 780 414,000
1987/11/19 793 793 770 780 930,000
1987/11/18 751 785 750 785 646,000
1987/11/17 765 770 760 761 724,000
1987/11/16 764 772 760 765 415,000
1987/11/13 765 770 750 750 1,472,000
1987/11/12 730 745 711 725 599,000
1987/11/11 750 760 681 700 990,000
1987/11/10 761 767 760 760 649,000
1987/11/09 771 776 766 767 553,000
1987/11/07 771 780 766 771 466,000
1987/11/06 777 789 770 776 1,640,000
1987/11/05 781 788 755 777 935,000
1987/11/04 772 789 772 785 435,000
1987/11/02 809 809 786 792 743,000
1987/10/31 810 820 801 805 889,000
1987/10/30 790 810 789 800 1,353,000
1987/10/29 770 783 750 750 1,607,000
1987/10/28 820 835 790 790 1,820,000
1987/10/27 780 820 775 815 2,149,000
1987/10/26 841 849 770 790 1,586,000
1987/10/24 832 854 832 850 693,000
1987/10/23 869 879 831 831 1,708,000
1987/10/22 900 901 862 879 3,211,000
1987/10/21 815 880 815 851 5,265,000
1987/10/20 813 813 813 813 1,021,000
1987/10/19 918 927 903 913 2,442,000
1987/10/16 943 955 935 948 4,205,000
1987/10/15 947 971 940 945 17,574,000
1987/10/14 947 964 940 945 18,607,000
1987/10/13 926 940 916 939 2,151,000
1987/10/12 927 928 911 927 1,355,000
1987/10/09 950 950 920 930 6,636,000
1987/10/08 915 942 910 940 4,694,000
1987/10/07 906 911 900 905 2,274,000
1987/10/06 925 925 916 916 1,097,000
1987/10/05 930 934 921 925 1,046,000
1987/10/03 926 930 920 922 1,202,000
1987/10/02 935 935 913 916 941,000
1987/10/01 939 940 910 935 6,698,000
1987/09/30 946 946 930 935 5,407,000
1987/09/29 950 954 938 940 14,432,000
1987/09/28 909 935 906 929 7,929,000
1987/09/26 877 910 877 900 4,805,000
1987/09/25 887 889 860 860 2,834,000
1987/09/24 908 908 880 887 2,142,000
1987/09/22 885 909 880 900 2,810,000
1987/09/21 919 919 890 895 886,000
1987/09/18 925 926 905 910 2,476,000
1987/09/17 921 947 918 925 3,909,000
1987/09/16 900 929 893 925 4,254,000
1987/09/14 890 905 890 891 1,707,000
1987/09/11 894 899 885 885 1,214,000
1987/09/10 903 915 885 886 3,024,000
1987/09/09 894 917 890 893 2,687,000
1987/09/08 875 900 868 894 2,150,000
1987/09/07 892 910 875 878 1,588,000
1987/09/05 931 931 890 900 3,105,000
1987/09/04 910 943 910 935 7,336,000
1987/09/03 920 940 901 915 7,342,000
1987/09/02 940 973 930 931 25,387,000
1987/09/01 943 970 930 930 19,351,000
1987/08/31 950 974 943 953 27,656,000
1987/08/29 944 970 938 958 35,278,000
1987/08/28 885 950 885 945 83,611,000
1987/08/27 842 875 840 874 13,181,000
1987/08/26 835 857 827 845 7,390,000
1987/08/25 815 836 815 835 3,945,000
1987/08/24 839 839 810 813 1,788,000
1987/08/22 835 840 825 829 2,669,000
1987/08/21 845 852 830 845 15,129,000
1987/08/20 795 809 795 804 6,666,000
1987/08/19 778 785 761 784 1,624,000
1987/08/18 783 790 780 788 4,661,000
1987/08/17 755 778 750 773 2,535,000
1987/08/14 755 758 750 751 1,627,000
1987/08/13 758 758 750 754 1,433,000
1987/08/12 745 750 743 750 1,128,000
1987/08/11 726 743 726 743 962,000
1987/08/10 725 740 722 732 379,000
1987/08/07 735 738 721 721 1,132,000
1987/08/06 715 740 715 733 3,215,000
1987/08/05 710 724 702 724 423,000
1987/08/04 712 719 701 701 478,000
1987/08/03 748 748 720 721 814,000
1987/08/01 735 749 731 749 730,000
1987/07/31 730 749 725 740 1,295,000
1987/07/30 740 759 740 740 3,172,000
1987/07/29 735 749 725 739 4,631,000
1987/07/28 689 715 684 715 3,366,000
1987/07/27 670 680 668 669 853,000
1987/07/25 668 669 660 668 787,000
1987/07/24 648 675 648 670 2,547,000
1987/07/23 620 640 620 625 2,168,000
1987/07/22 641 647 615 615 2,461,000
1987/07/21 650 650 635 642 1,101,000
1987/07/20 677 677 636 650 1,115,000
1987/07/17 690 691 678 678 873,000
1987/07/16 691 699 690 690 352,000
1987/07/15 692 700 690 693 484,000
1987/07/14 697 713 691 700 681,000
1987/07/13 710 710 690 699 714,000
1987/07/10 699 706 695 700 1,029,000
1987/07/09 693 699 680 690 847,000
1987/07/08 705 720 703 703 672,000
1987/07/07 710 715 700 702 583,000
1987/07/06 710 720 710 710 408,000
1987/07/04 729 734 720 720 563,000
1987/07/03 741 741 726 730 1,121,000
1987/07/02 714 745 713 731 1,067,000
1987/07/01 710 715 701 713 952,000
1987/06/30 730 739 711 720 1,031,000
1987/06/29 726 741 720 730 645,000
1987/06/27 741 749 736 736 822,000
1987/06/26 755 760 750 750 808,000
1987/06/25 746 758 745 749 487,000
1987/06/24 760 764 745 745 532,000
1987/06/23 746 767 746 767 1,106,000
1987/06/22 769 769 750 756 793,000
1987/06/19 774 774 760 769 785,000
1987/06/18 772 782 765 771 737,000
1987/06/17 770 783 763 782 1,006,000
1987/06/16 790 795 770 772 1,104,000
1987/06/15 785 795 785 794 398,000
1987/06/12 785 795 780 795 1,020,000
1987/06/11 795 799 790 790 735,000
1987/06/10 798 800 795 796 503,000
1987/06/09 810 810 796 808 1,022,000
1987/06/08 800 805 796 805 744,000
1987/06/06 795 800 795 800 540,000
1987/06/05 800 803 795 795 925,000
1987/06/04 796 803 796 800 1,032,000
1987/06/03 800 808 798 798 1,511,000
1987/06/02 798 809 795 809 1,886,000
1987/06/01 800 803 795 803 1,864,000
1987/05/30 802 810 790 805 364,000
1987/05/29 790 815 790 812 1,349,000
1987/05/28 791 799 780 789 1,087,000
1987/05/27 809 810 790 801 1,520,000
1987/05/26 800 810 796 810 1,197,000
1987/05/25 808 817 793 800 1,333,000
1987/05/23 787 810 786 808 929,000
1987/05/22 781 799 781 786 721,000
1987/05/21 780 790 770 778 1,223,000
1987/05/20 770 789 760 770 1,980,000
1987/05/19 800 810 789 790 1,506,000
1987/05/18 820 820 789 800 1,426,000
1987/05/15 840 840 819 827 1,481,000
1987/05/14 835 840 830 830 1,518,000
1987/05/13 845 850 815 830 1,582,000
1987/05/12 852 859 840 845 2,144,000
1987/05/11 879 879 850 850 2,451,000
1987/05/08 870 884 865 871 10,071,000
1987/05/07 879 879 860 860 2,156,000
1987/05/06 880 884 855 874 5,768,000
1987/05/02 880 880 866 875 7,243,000
1987/05/01 865 880 851 880 26,044,000
1987/04/30 824 845 810 844 4,363,000
1987/04/28 801 818 735 800 5,880,000
1987/04/27 860 863 795 799 7,023,000
1987/04/25 845 860 830 860 4,158,000
1987/04/24 850 855 836 845 4,058,000
1987/04/23 860 867 836 841 5,111,000
1987/04/22 850 875 842 850 17,889,000
1987/04/21 830 840 822 830 2,615,000
1987/04/20 843 855 831 831 2,995,000
1987/04/17 841 849 831 845 3,736,000
1987/04/16 865 873 846 846 12,412,000
1987/04/15 864 875 840 860 34,389,000
1987/04/14 805 859 795 855 17,932,000
1987/04/13 800 815 785 815 3,930,000
1987/04/10 790 812 788 810 3,530,000
1987/04/09 811 819 780 810 5,259,000
1987/04/08 810 825 808 810 5,111,000
1987/04/07 861 861 820 820 13,436,000
1987/04/06 831 842 816 842 6,833,000
1987/04/04 840 845 830 842 5,310,000
1987/04/03 865 869 830 830 21,860,000
1987/04/02 839 865 821 860 44,815,000
1987/04/01 825 830 790 829 24,698,000
1987/03/31 807 840 805 805 26,713,000
1987/03/30 815 850 780 817 40,068,000
1987/03/28 751 800 745 795 28,180,000
1987/03/27 720 761 720 761 50,884,000
1987/03/26 669 710 660 690 12,736,000
1987/03/25 700 702 670 670 9,510,000
1987/03/24 699 700 671 698 18,348,000
1987/03/23 682 708 679 689 31,560,000
1987/03/20 636 657 635 654 21,277,000
1987/03/19 648 655 624 626 18,596,000
1987/03/18 599 650 593 632 37,571,000
1987/03/17 595 596 580 589 8,277,000
1987/03/16 599 610 580 585 23,132,000
1987/03/13 565 583 564 579 19,018,000
1987/03/12 496 520 496 516 1,994,000
1987/03/11 475 499 467 491 2,603,000
1987/03/10 477 480 475 476 553,000
1987/03/09 474 478 472 476 1,020,000
1987/03/07 470 475 470 474 269,000
1987/03/06 468 480 467 470 1,029,000
1987/03/05 479 480 469 469 1,594,000
1987/03/04 485 490 478 479 1,115,000
1987/03/03 486 490 482 489 798,000
1987/03/02 485 490 482 482 1,364,000
1987/02/28 469 490 465 485 1,460,000
1987/02/27 475 480 469 469 1,169,000
1987/02/26 484 484 479 480 1,153,000
1987/02/25 485 490 477 484 1,500,000
1987/02/24 490 499 485 485 793,000
1987/02/23 490 495 486 493 660,000
1987/02/20 491 493 485 485 2,435,000
1987/02/19 496 500 490 490 1,578,000
1987/02/18 495 500 493 493 871,000
1987/02/17 491 498 490 490 825,000
1987/02/16 496 508 495 495 766,000
1987/02/13 490 505 490 498 1,425,000
1987/02/12 523 525 516 520 2,747,000
1987/02/10 523 529 518 529 802,000
1987/02/09 540 545 531 533 534,000
1987/02/07 545 545 531 537 1,279,000
1987/02/06 527 550 526 540 2,950,000
1987/02/05 537 541 530 530 1,398,000
1987/02/04 531 539 527 538 737,000
1987/02/03 546 550 525 530 1,070,000
1987/02/02 549 555 545 545 3,046,000
1987/01/31 550 556 549 550 2,811,000
1987/01/30 560 567 541 546 6,089,000
1987/01/29 536 553 536 552 2,927,000
1987/01/28 525 540 525 536 1,844,000
1987/01/27 526 527 524 526 837,000
1987/01/26 524 530 523 523 732,000
1987/01/24 515 523 515 523 606,000
1987/01/23 513 525 510 515 1,424,000
1987/01/22 518 518 511 515 581,000
1987/01/21 505 520 504 514 1,583,000
1987/01/20 505 508 503 505 873,000
1987/01/19 504 509 503 508 1,245,000
1987/01/16 499 507 495 500 2,006,000
1987/01/14 488 499 488 498 3,162,000
1987/01/13 495 498 490 491 489,000
1987/01/12 501 501 496 496 417,000
1987/01/09 493 504 490 496 1,516,000
1987/01/08 497 504 485 500 1,023,000
1987/01/07 505 508 499 500 1,136,000
1987/01/06 501 513 496 505 1,298,000
1987/01/05 501 520 495 495 1,241,000

このページの先頭へ