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 |
---|---|---|---|---|---|
1988/12/28 | 878 | 883 | 875 | 875 | 2,985,000 |
1988/12/27 | 865 | 885 | 860 | 870 | 1,782,000 |
1988/12/26 | 855 | 860 | 850 | 859 | 925,000 |
1988/12/24 | 860 | 864 | 850 | 855 | 782,000 |
1988/12/23 | 864 | 870 | 858 | 861 | 1,025,000 |
1988/12/22 | 875 | 880 | 868 | 874 | 1,012,000 |
1988/12/21 | 880 | 880 | 867 | 875 | 1,054,000 |
1988/12/20 | 886 | 892 | 875 | 875 | 625,000 |
1988/12/19 | 877 | 893 | 877 | 893 | 600,000 |
1988/12/16 | 900 | 908 | 866 | 885 | 1,565,000 |
1988/12/15 | 905 | 915 | 900 | 900 | 907,000 |
1988/12/14 | 910 | 914 | 900 | 905 | 906,000 |
1988/12/13 | 914 | 919 | 905 | 905 | 936,000 |
1988/12/12 | 915 | 925 | 915 | 915 | 429,000 |
1988/12/09 | 915 | 925 | 910 | 925 | 816,000 |
1988/12/08 | 916 | 920 | 912 | 915 | 862,000 |
1988/12/07 | 928 | 935 | 916 | 920 | 1,336,000 |
1988/12/06 | 930 | 945 | 919 | 919 | 722,000 |
1988/12/05 | 921 | 927 | 920 | 927 | 547,000 |
1988/12/03 | 930 | 947 | 930 | 935 | 849,000 |
1988/12/02 | 965 | 973 | 931 | 940 | 3,529,000 |
1988/12/01 | 953 | 974 | 942 | 967 | 12,742,000 |
1988/11/30 | 925 | 957 | 925 | 956 | 5,264,000 |
1988/11/29 | 920 | 929 | 910 | 929 | 1,483,000 |
1988/11/28 | 918 | 933 | 910 | 910 | 2,725,000 |
1988/11/26 | 910 | 914 | 895 | 908 | 767,000 |
1988/11/25 | 902 | 915 | 902 | 906 | 3,164,000 |
1988/11/24 | 915 | 925 | 908 | 908 | 1,069,000 |
1988/11/22 | 917 | 927 | 908 | 925 | 2,462,000 |
1988/11/21 | 932 | 936 | 918 | 927 | 1,206,000 |
1988/11/18 | 935 | 937 | 920 | 929 | 2,094,000 |
1988/11/17 | 936 | 944 | 928 | 928 | 2,196,000 |
1988/11/16 | 960 | 960 | 931 | 940 | 3,998,000 |
1988/11/15 | 945 | 967 | 941 | 960 | 5,508,000 |
1988/11/14 | 955 | 964 | 941 | 945 | 2,345,000 |
1988/11/11 | 988 | 993 | 961 | 965 | 4,553,000 |
1988/11/10 | 1,010 | 1,010 | 980 | 980 | 30,985,000 |
1988/11/09 | 963 | 990 | 963 | 990 | 10,974,000 |
1988/11/08 | 971 | 985 | 962 | 963 | 4,510,000 |
1988/11/07 | 976 | 984 | 960 | 962 | 4,580,000 |
1988/11/05 | 985 | 990 | 981 | 985 | 6,443,000 |
1988/11/04 | 980 | 1,010 | 977 | 995 | 29,394,000 |
1988/11/02 | 989 | 1,010 | 980 | 990 | 56,745,000 |
1988/11/01 | 936 | 989 | 930 | 989 | 59,637,000 |
1988/10/31 | 950 | 959 | 925 | 927 | 7,752,000 |
1988/10/29 | 970 | 980 | 941 | 948 | 35,026,000 |
1988/10/28 | 898 | 960 | 891 | 960 | 61,705,000 |
1988/10/27 | 865 | 884 | 865 | 878 | 7,870,000 |
1988/10/26 | 860 | 867 | 852 | 852 | 3,265,000 |
1988/10/25 | 850 | 860 | 841 | 860 | 2,418,000 |
1988/10/24 | 870 | 870 | 856 | 856 | 2,206,000 |
1988/10/22 | 881 | 897 | 865 | 870 | 8,311,000 |
1988/10/21 | 867 | 883 | 852 | 883 | 14,226,000 |
1988/10/20 | 835 | 858 | 835 | 850 | 9,636,000 |
1988/10/19 | 800 | 825 | 800 | 815 | 722,000 |
1988/10/18 | 801 | 805 | 800 | 800 | 451,000 |
1988/10/17 | 810 | 810 | 802 | 807 | 246,000 |
1988/10/14 | 826 | 829 | 810 | 810 | 1,009,000 |
1988/10/13 | 800 | 825 | 800 | 816 | 916,000 |
1988/10/12 | 820 | 820 | 791 | 810 | 538,000 |
1988/10/11 | 815 | 830 | 811 | 820 | 298,000 |
1988/10/07 | 810 | 810 | 795 | 805 | 713,000 |
1988/10/06 | 825 | 825 | 790 | 790 | 833,000 |
1988/10/05 | 837 | 838 | 820 | 830 | 749,000 |
1988/10/04 | 841 | 847 | 835 | 838 | 672,000 |
1988/10/03 | 844 | 852 | 840 | 841 | 2,460,000 |
1988/10/01 | 845 | 847 | 830 | 844 | 1,868,000 |
1988/09/30 | 830 | 847 | 820 | 847 | 4,594,000 |
1988/09/29 | 804 | 828 | 801 | 828 | 2,785,000 |
1988/09/28 | 800 | 804 | 785 | 804 | 1,184,000 |
1988/09/27 | 781 | 810 | 781 | 800 | 760,000 |
1988/09/26 | 780 | 789 | 770 | 780 | 900,000 |
1988/09/24 | 795 | 795 | 780 | 780 | 234,000 |
1988/09/22 | 790 | 800 | 786 | 799 | 767,000 |
1988/09/21 | 815 | 815 | 790 | 792 | 640,000 |
1988/09/20 | 820 | 824 | 805 | 805 | 972,000 |
1988/09/19 | 822 | 822 | 805 | 812 | 546,000 |
1988/09/16 | 820 | 822 | 800 | 822 | 875,000 |
1988/09/14 | 816 | 824 | 812 | 822 | 1,666,000 |
1988/09/13 | 793 | 814 | 786 | 809 | 1,334,000 |
1988/09/12 | 785 | 793 | 781 | 783 | 382,000 |
1988/09/09 | 800 | 800 | 785 | 785 | 876,000 |
1988/09/08 | 800 | 800 | 781 | 795 | 976,000 |
1988/09/07 | 770 | 805 | 768 | 780 | 1,446,000 |
1988/09/06 | 756 | 770 | 751 | 762 | 1,540,000 |
1988/09/05 | 750 | 762 | 750 | 756 | 403,000 |
1988/09/03 | 750 | 752 | 741 | 750 | 432,000 |
1988/09/02 | 741 | 747 | 732 | 740 | 755,000 |
1988/09/01 | 755 | 757 | 740 | 748 | 406,000 |
1988/08/31 | 762 | 765 | 758 | 760 | 461,000 |
1988/08/30 | 765 | 765 | 762 | 765 | 236,000 |
1988/08/29 | 763 | 770 | 760 | 760 | 742,000 |
1988/08/27 | 764 | 770 | 760 | 760 | 357,000 |
1988/08/26 | 770 | 775 | 765 | 769 | 484,000 |
1988/08/25 | 783 | 785 | 773 | 775 | 917,000 |
1988/08/24 | 785 | 789 | 783 | 785 | 343,000 |
1988/08/23 | 795 | 795 | 781 | 784 | 569,000 |
1988/08/22 | 800 | 800 | 791 | 797 | 777,000 |
1988/08/19 | 810 | 810 | 798 | 800 | 775,000 |
1988/08/18 | 809 | 813 | 800 | 810 | 552,000 |
1988/08/17 | 805 | 813 | 795 | 809 | 1,020,000 |
1988/08/16 | 806 | 820 | 801 | 803 | 408,000 |
1988/08/15 | 809 | 810 | 802 | 803 | 191,000 |
1988/08/12 | 805 | 810 | 799 | 799 | 604,000 |
1988/08/11 | 809 | 814 | 800 | 805 | 519,000 |
1988/08/10 | 815 | 825 | 791 | 799 | 835,000 |
1988/08/09 | 839 | 839 | 831 | 835 | 541,000 |
1988/08/08 | 837 | 846 | 830 | 839 | 2,187,000 |
1988/08/06 | 830 | 840 | 830 | 840 | 415,000 |
1988/08/05 | 820 | 830 | 816 | 830 | 903,000 |
1988/08/04 | 812 | 832 | 812 | 820 | 934,000 |
1988/08/03 | 811 | 825 | 811 | 812 | 1,307,000 |
1988/08/02 | 819 | 819 | 809 | 815 | 474,000 |
1988/08/01 | 803 | 814 | 803 | 809 | 390,000 |
1988/07/30 | 802 | 815 | 800 | 800 | 360,000 |
1988/07/29 | 810 | 810 | 800 | 800 | 895,000 |
1988/07/28 | 800 | 819 | 800 | 805 | 285,000 |
1988/07/27 | 803 | 803 | 796 | 802 | 492,000 |
1988/07/26 | 803 | 803 | 800 | 803 | 275,000 |
1988/07/25 | 804 | 809 | 800 | 803 | 370,000 |
1988/07/23 | 800 | 815 | 800 | 805 | 319,000 |
1988/07/22 | 820 | 827 | 800 | 805 | 1,130,000 |
1988/07/21 | 845 | 845 | 825 | 830 | 595,000 |
1988/07/20 | 830 | 845 | 823 | 845 | 755,000 |
1988/07/19 | 830 | 830 | 820 | 823 | 722,000 |
1988/07/18 | 845 | 845 | 830 | 831 | 761,000 |
1988/07/15 | 850 | 850 | 835 | 835 | 634,000 |
1988/07/14 | 854 | 854 | 843 | 850 | 771,000 |
1988/07/13 | 860 | 860 | 846 | 854 | 785,000 |
1988/07/12 | 830 | 860 | 827 | 850 | 1,619,000 |
1988/07/11 | 831 | 840 | 826 | 826 | 1,057,000 |
1988/07/08 | 830 | 836 | 828 | 833 | 1,231,000 |
1988/07/07 | 828 | 835 | 828 | 828 | 1,410,000 |
1988/07/06 | 835 | 849 | 835 | 838 | 1,006,000 |
1988/07/05 | 820 | 840 | 820 | 839 | 895,000 |
1988/07/04 | 829 | 830 | 820 | 830 | 571,000 |
1988/07/02 | 830 | 840 | 820 | 835 | 877,000 |
1988/07/01 | 850 | 860 | 841 | 841 | 777,000 |
1988/06/30 | 849 | 865 | 845 | 860 | 681,000 |
1988/06/29 | 843 | 850 | 835 | 844 | 958,000 |
1988/06/28 | 830 | 845 | 830 | 835 | 518,000 |
1988/06/27 | 833 | 845 | 830 | 834 | 650,000 |
1988/06/25 | 845 | 845 | 840 | 841 | 671,000 |
1988/06/24 | 861 | 866 | 841 | 850 | 1,441,000 |
1988/06/23 | 880 | 880 | 855 | 857 | 1,083,000 |
1988/06/22 | 877 | 877 | 865 | 877 | 776,000 |
1988/06/21 | 870 | 877 | 867 | 867 | 749,000 |
1988/06/20 | 873 | 880 | 867 | 880 | 715,000 |
1988/06/17 | 885 | 885 | 873 | 877 | 735,000 |
1988/06/16 | 870 | 878 | 870 | 875 | 684,000 |
1988/06/15 | 891 | 891 | 875 | 878 | 936,000 |
1988/06/14 | 876 | 885 | 871 | 871 | 668,000 |
1988/06/13 | 879 | 888 | 879 | 880 | 277,000 |
1988/06/10 | 889 | 893 | 875 | 879 | 678,000 |
1988/06/09 | 900 | 905 | 890 | 890 | 1,945,000 |
1988/06/08 | 917 | 920 | 898 | 900 | 1,733,000 |
1988/06/07 | 904 | 924 | 897 | 915 | 10,649,000 |
1988/06/06 | 907 | 907 | 890 | 895 | 2,078,000 |
1988/06/04 | 889 | 895 | 889 | 891 | 729,000 |
1988/06/03 | 892 | 900 | 889 | 889 | 1,600,000 |
1988/06/02 | 904 | 905 | 893 | 895 | 2,904,000 |
1988/06/01 | 910 | 910 | 891 | 891 | 4,332,000 |
1988/05/31 | 890 | 909 | 890 | 909 | 9,001,000 |
1988/05/30 | 860 | 900 | 860 | 889 | 1,479,000 |
1988/05/28 | 866 | 874 | 855 | 860 | 463,000 |
1988/05/27 | 875 | 880 | 871 | 875 | 907,000 |
1988/05/26 | 876 | 889 | 876 | 880 | 712,000 |
1988/05/25 | 879 | 882 | 873 | 873 | 945,000 |
1988/05/24 | 873 | 875 | 869 | 870 | 572,000 |
1988/05/23 | 873 | 880 | 873 | 875 | 559,000 |
1988/05/20 | 880 | 889 | 873 | 880 | 490,000 |
1988/05/19 | 880 | 887 | 878 | 880 | 584,000 |
1988/05/18 | 881 | 895 | 881 | 890 | 578,000 |
1988/05/17 | 903 | 903 | 887 | 890 | 1,904,000 |
1988/05/16 | 880 | 893 | 880 | 893 | 754,000 |
1988/05/13 | 875 | 880 | 875 | 875 | 860,000 |
1988/05/12 | 872 | 882 | 872 | 875 | 647,000 |
1988/05/11 | 904 | 904 | 881 | 882 | 2,373,000 |
1988/05/10 | 887 | 905 | 886 | 898 | 6,842,000 |
1988/05/09 | 885 | 900 | 885 | 892 | 1,768,000 |
1988/05/07 | 881 | 890 | 881 | 888 | 861,000 |
1988/05/06 | 893 | 893 | 875 | 880 | 890,000 |
1988/05/02 | 880 | 904 | 880 | 895 | 2,721,000 |
1988/04/30 | 871 | 878 | 869 | 878 | 683,000 |
1988/04/28 | 870 | 876 | 870 | 870 | 748,000 |
1988/04/27 | 879 | 879 | 868 | 868 | 657,000 |
1988/04/26 | 871 | 883 | 866 | 873 | 1,288,000 |
1988/04/25 | 861 | 875 | 861 | 866 | 794,000 |
1988/04/23 | 857 | 868 | 855 | 867 | 347,000 |
1988/04/22 | 857 | 863 | 856 | 857 | 593,000 |
1988/04/21 | 859 | 864 | 856 | 863 | 625,000 |
1988/04/20 | 855 | 870 | 850 | 865 | 774,000 |
1988/04/19 | 862 | 863 | 840 | 860 | 617,000 |
1988/04/18 | 861 | 870 | 861 | 862 | 202,000 |
1988/04/15 | 869 | 869 | 851 | 860 | 1,666,000 |
1988/04/14 | 872 | 883 | 871 | 878 | 1,485,000 |
1988/04/13 | 896 | 897 | 877 | 880 | 1,111,000 |
1988/04/12 | 898 | 898 | 887 | 890 | 965,000 |
1988/04/11 | 900 | 901 | 875 | 888 | 945,000 |
1988/04/08 | 900 | 910 | 886 | 890 | 6,095,000 |
1988/04/07 | 895 | 900 | 871 | 895 | 4,714,000 |
1988/04/06 | 885 | 893 | 880 | 885 | 3,121,000 |
1988/04/05 | 875 | 885 | 866 | 875 | 2,241,000 |
1988/04/04 | 863 | 870 | 855 | 865 | 2,171,000 |
1988/04/02 | 851 | 860 | 851 | 860 | 255,000 |
1988/04/01 | 866 | 870 | 855 | 856 | 1,839,000 |
1988/03/31 | 871 | 877 | 867 | 867 | 1,371,000 |
1988/03/30 | 870 | 889 | 870 | 871 | 1,580,000 |
1988/03/29 | 861 | 880 | 861 | 870 | 1,243,000 |
1988/03/28 | 845 | 870 | 845 | 870 | 1,097,000 |
1988/03/26 | 857 | 864 | 852 | 854 | 1,699,000 |
1988/03/25 | 870 | 880 | 865 | 872 | 1,655,000 |
1988/03/24 | 895 | 896 | 875 | 880 | 2,133,000 |
1988/03/23 | 899 | 900 | 891 | 895 | 1,428,000 |
1988/03/22 | 899 | 902 | 891 | 900 | 1,595,000 |
1988/03/18 | 919 | 919 | 900 | 900 | 2,017,000 |
1988/03/17 | 905 | 924 | 895 | 911 | 7,488,000 |
1988/03/16 | 905 | 908 | 896 | 905 | 5,268,000 |
1988/03/15 | 891 | 899 | 885 | 891 | 1,337,000 |
1988/03/14 | 906 | 906 | 896 | 896 | 1,832,000 |
1988/03/11 | 879 | 909 | 877 | 905 | 8,328,000 |
1988/03/10 | 875 | 890 | 870 | 889 | 1,849,000 |
1988/03/09 | 865 | 890 | 862 | 885 | 1,455,000 |
1988/03/08 | 876 | 885 | 865 | 875 | 903,000 |
1988/03/07 | 892 | 895 | 885 | 885 | 1,654,000 |
1988/03/05 | 897 | 897 | 883 | 893 | 1,875,000 |
1988/03/04 | 882 | 888 | 872 | 887 | 1,881,000 |
1988/03/03 | 888 | 889 | 870 | 878 | 1,789,000 |
1988/03/02 | 890 | 890 | 875 | 889 | 2,913,000 |
1988/03/01 | 891 | 893 | 883 | 893 | 4,745,000 |
1988/02/29 | 889 | 895 | 881 | 881 | 5,102,000 |
1988/02/27 | 874 | 894 | 872 | 886 | 7,694,000 |
1988/02/26 | 850 | 873 | 850 | 865 | 6,214,000 |
1988/02/25 | 868 | 868 | 852 | 853 | 2,405,000 |
1988/02/24 | 859 | 873 | 851 | 860 | 5,065,000 |
1988/02/23 | 848 | 851 | 842 | 850 | 1,956,000 |
1988/02/22 | 848 | 850 | 840 | 840 | 1,349,000 |
1988/02/19 | 840 | 847 | 839 | 845 | 1,988,000 |
1988/02/18 | 848 | 855 | 840 | 845 | 2,609,000 |
1988/02/17 | 843 | 848 | 835 | 846 | 2,799,000 |
1988/02/16 | 838 | 849 | 835 | 840 | 2,438,000 |
1988/02/15 | 838 | 845 | 831 | 837 | 1,422,000 |
1988/02/12 | 825 | 835 | 825 | 830 | 1,440,000 |
1988/02/10 | 825 | 830 | 816 | 816 | 800,000 |
1988/02/09 | 816 | 825 | 816 | 820 | 256,000 |
1988/02/08 | 840 | 844 | 822 | 826 | 1,655,000 |
1988/02/06 | 827 | 835 | 811 | 835 | 918,000 |
1988/02/05 | 816 | 821 | 805 | 817 | 793,000 |
1988/02/04 | 805 | 828 | 801 | 816 | 878,000 |
1988/02/03 | 805 | 814 | 795 | 809 | 938,000 |
1988/02/02 | 828 | 828 | 814 | 814 | 555,000 |
1988/02/01 | 831 | 832 | 815 | 818 | 804,000 |
1988/01/30 | 821 | 830 | 820 | 825 | 520,000 |
1988/01/29 | 832 | 836 | 820 | 821 | 1,616,000 |
1988/01/28 | 829 | 830 | 820 | 822 | 1,412,000 |
1988/01/27 | 827 | 840 | 820 | 827 | 3,892,000 |
1988/01/26 | 820 | 834 | 820 | 827 | 1,851,000 |
1988/01/25 | 817 | 825 | 811 | 812 | 627,000 |
1988/01/23 | 812 | 822 | 805 | 810 | 784,000 |
1988/01/22 | 830 | 830 | 810 | 818 | 1,072,000 |
1988/01/21 | 820 | 838 | 802 | 810 | 2,073,000 |
1988/01/20 | 830 | 840 | 825 | 830 | 3,122,000 |
1988/01/19 | 810 | 837 | 801 | 834 | 2,630,000 |
1988/01/18 | 830 | 833 | 811 | 811 | 1,921,000 |
1988/01/14 | 786 | 800 | 786 | 800 | 970,000 |
1988/01/13 | 806 | 809 | 780 | 785 | 1,397,000 |
1988/01/12 | 820 | 829 | 806 | 806 | 1,591,000 |
1988/01/11 | 820 | 825 | 808 | 810 | 1,568,000 |
1988/01/08 | 850 | 864 | 822 | 838 | 6,127,000 |
1988/01/07 | 820 | 865 | 810 | 850 | 12,149,000 |
1988/01/06 | 739 | 790 | 730 | 780 | 955,000 |
1988/01/05 | 704 | 715 | 704 | 705 | 260,000 |
1988/01/04 | 670 | 685 | 670 | 680 | 132,000 |