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
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

このページの先頭へ