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
1990/12/28 669 669 640 656 413,000
1990/12/27 670 680 658 670 979,000
1990/12/26 660 660 645 660 377,000
1990/12/25 650 665 645 650 333,000
1990/12/21 666 670 655 668 686,000
1990/12/20 683 700 675 675 716,000
1990/12/19 710 723 700 700 1,728,000
1990/12/18 690 705 690 705 921,000
1990/12/17 691 697 691 695 418,000
1990/12/14 710 718 705 710 2,450,000
1990/12/13 715 720 706 720 1,851,000
1990/12/12 704 720 695 709 2,866,000
1990/12/11 679 705 670 695 2,369,000
1990/12/10 675 680 650 678 1,197,000
1990/12/07 646 665 640 655 1,180,000
1990/12/06 605 615 596 606 667,000
1990/12/05 602 610 580 580 917,000
1990/12/04 606 606 590 590 378,000
1990/12/03 625 628 610 615 461,000
1990/11/30 597 615 580 605 971,000
1990/11/29 650 650 603 605 1,313,000
1990/11/28 660 667 645 650 862,000
1990/11/27 660 670 660 670 530,000
1990/11/26 679 679 666 679 525,000
1990/11/22 660 674 660 670 717,000
1990/11/21 655 665 650 664 628,000
1990/11/20 667 675 660 665 779,000
1990/11/19 674 680 665 665 747,000
1990/11/16 670 674 661 664 600,000
1990/11/15 690 710 680 680 1,184,000
1990/11/14 690 694 680 690 381,000
1990/11/13 676 690 671 690 629,000
1990/11/09 645 656 638 656 743,000
1990/11/08 652 660 641 642 757,000
1990/11/07 672 680 661 679 695,000
1990/11/06 713 719 681 682 946,000
1990/11/05 700 700 690 693 250,000
1990/11/02 681 695 675 680 505,000
1990/11/01 710 710 681 685 937,000
1990/10/31 705 730 704 720 781,000
1990/10/30 691 704 691 704 511,000
1990/10/29 690 709 690 700 803,000
1990/10/26 720 730 700 700 761,000
1990/10/25 715 723 715 715 984,000
1990/10/24 700 710 690 696 1,320,000
1990/10/23 730 735 710 724 1,183,000
1990/10/22 710 730 706 725 1,213,000
1990/10/19 709 717 695 695 1,716,000
1990/10/18 657 689 651 689 956,000
1990/10/17 660 674 647 647 788,000
1990/10/16 650 678 650 650 940,000
1990/10/15 648 650 640 645 558,000
1990/10/12 600 620 600 620 783,000
1990/10/11 640 650 628 630 561,000
1990/10/09 685 688 670 670 771,000
1990/10/08 660 680 651 655 634,000
1990/10/05 655 659 636 640 730,000
1990/10/04 640 640 605 625 355,000
1990/10/03 647 680 640 640 858,000
1990/10/02 620 640 620 640 1,167,000
1990/10/01 570 580 520 540 1,415,000
1990/09/28 630 636 560 560 1,328,000
1990/09/27 649 658 611 641 1,224,000
1990/09/26 701 710 638 650 687,000
1990/09/25 695 700 681 699 678,000
1990/09/21 709 722 698 722 873,000
1990/09/20 721 730 707 725 697,000
1990/09/19 730 745 721 721 1,024,000
1990/09/18 755 755 715 740 601,000
1990/09/17 759 769 745 757 494,000
1990/09/14 788 798 775 789 1,236,000
1990/09/13 790 806 784 798 1,632,000
1990/09/12 758 798 755 798 1,450,000
1990/09/11 763 770 751 768 727,000
1990/09/10 761 779 745 773 976,000
1990/09/07 753 763 712 741 892,000
1990/09/06 764 764 745 763 1,689,000
1990/09/05 753 760 709 744 974,000
1990/09/04 790 800 750 767 1,751,000
1990/09/03 810 827 775 780 2,896,000
1990/08/31 795 848 776 815 8,128,000
1990/08/30 733 785 716 785 3,808,000
1990/08/29 700 759 680 703 2,772,000
1990/08/28 709 720 691 709 1,143,000
1990/08/27 650 679 650 679 871,000
1990/08/24 605 656 605 633 1,516,000
1990/08/23 675 685 620 625 1,348,000
1990/08/22 710 715 680 700 787,000
1990/08/21 748 748 730 730 534,000
1990/08/20 732 745 730 733 727,000
1990/08/17 755 755 731 732 710,000
1990/08/16 793 793 760 760 600,000
1990/08/15 775 800 761 795 1,818,000
1990/08/14 751 770 735 770 1,036,000
1990/08/13 755 765 721 750 675,000
1990/08/10 800 809 771 785 670,000
1990/08/09 801 809 800 800 843,000
1990/08/08 779 815 770 800 1,191,000
1990/08/07 756 799 750 778 1,345,000
1990/08/06 826 826 781 786 869,000
1990/08/03 841 845 830 840 963,000
1990/08/02 877 883 847 860 2,142,000
1990/08/01 905 908 871 887 7,222,000
1990/07/31 826 880 822 865 2,185,000
1990/07/30 829 836 820 825 636,000
1990/07/27 849 849 828 839 823,000
1990/07/26 852 860 841 850 741,000
1990/07/25 860 875 856 862 1,366,000
1990/07/24 866 874 850 869 895,000
1990/07/23 899 918 875 876 1,645,000
1990/07/20 927 928 900 909 3,215,000
1990/07/19 895 930 895 928 5,054,000
1990/07/18 865 874 865 874 822,000
1990/07/17 873 880 869 875 1,354,000
1990/07/16 849 874 849 874 1,404,000
1990/07/13 841 850 836 848 726,000
1990/07/12 836 850 835 845 921,000
1990/07/11 821 845 821 840 642,000
1990/07/10 842 859 830 830 1,376,000
1990/07/09 847 859 841 849 679,000
1990/07/06 864 864 848 854 999,000
1990/07/05 865 865 851 860 1,019,000
1990/07/04 851 868 851 856 558,000
1990/07/03 861 865 850 855 1,007,000
1990/07/02 843 857 840 841 820,000
1990/06/29 860 860 846 853 1,462,000
1990/06/28 845 865 840 850 1,265,000
1990/06/27 840 847 830 835 1,353,000
1990/06/26 815 840 815 827 1,191,000
1990/06/25 843 850 825 825 690,000
1990/06/22 860 865 855 858 656,000
1990/06/21 891 899 871 880 576,000
1990/06/20 890 905 890 890 798,000
1990/06/19 910 910 900 900 796,000
1990/06/18 911 920 910 920 354,000
1990/06/15 916 925 914 920 884,000
1990/06/14 914 928 910 916 2,043,000
1990/06/13 920 929 910 914 968,000
1990/06/12 936 940 920 920 1,719,000
1990/06/11 945 945 935 943 1,777,000
1990/06/08 959 959 940 950 1,522,000
1990/06/07 950 960 950 950 881,000
1990/06/06 950 960 948 960 1,230,000
1990/06/05 975 975 942 942 993,000
1990/06/04 950 979 950 965 1,031,000
1990/06/01 965 979 960 960 1,493,000
1990/05/31 984 992 971 974 4,583,000
1990/05/30 966 985 960 985 5,681,000
1990/05/29 980 994 953 956 12,799,000
1990/05/28 945 975 944 975 5,507,000
1990/05/25 910 940 910 935 1,924,000
1990/05/24 933 940 915 920 1,183,000
1990/05/23 955 955 938 938 2,548,000
1990/05/22 942 960 941 955 4,718,000
1990/05/21 945 953 940 945 2,913,000
1990/05/18 933 958 932 950 11,567,000
1990/05/17 910 932 906 921 5,582,000
1990/05/16 881 928 881 910 3,557,000
1990/05/15 890 896 881 881 1,758,000
1990/05/14 901 908 885 885 1,753,000
1990/05/11 899 905 881 900 1,798,000
1990/05/10 910 910 891 891 1,966,000
1990/05/09 915 925 896 904 3,130,000
1990/05/08 928 929 902 910 6,110,000
1990/05/07 875 937 870 925 15,568,000
1990/05/02 831 856 831 855 10,168,000
1990/05/01 820 820 809 811 724,000
1990/04/27 814 828 808 816 3,450,000
1990/04/26 809 820 797 804 3,883,000
1990/04/25 808 823 795 810 9,682,000
1990/04/24 740 800 737 788 3,915,000
1990/04/23 748 748 730 740 949,000
1990/04/20 755 756 720 730 2,097,000
1990/04/19 730 750 720 745 1,866,000
1990/04/18 719 720 701 710 401,000
1990/04/17 710 710 701 710 438,000
1990/04/16 714 714 685 700 686,000
1990/04/13 725 725 701 714 771,000
1990/04/12 721 725 705 719 717,000
1990/04/11 700 733 700 710 1,025,000
1990/04/10 730 730 705 707 1,020,000
1990/04/09 730 744 721 731 1,722,000
1990/04/06 679 710 665 710 1,723,000
1990/04/05 655 660 620 659 1,118,000
1990/04/04 656 669 647 665 1,499,000
1990/04/03 676 695 635 636 1,804,000
1990/04/02 665 685 665 675 1,067,000
1990/03/30 760 760 720 725 1,247,000
1990/03/29 764 769 755 760 753,000
1990/03/28 780 780 770 774 757,000
1990/03/27 790 798 785 786 1,409,000
1990/03/26 751 800 751 780 1,414,000
1990/03/23 740 750 731 750 1,217,000
1990/03/22 740 750 720 720 910,000
1990/03/20 810 815 760 790 906,000
1990/03/19 870 870 820 820 590,000
1990/03/16 865 876 865 875 520,000
1990/03/15 875 875 866 875 669,000
1990/03/14 890 894 850 865 1,058,000
1990/03/13 910 915 890 891 469,000
1990/03/12 936 936 920 920 249,000
1990/03/09 931 940 930 935 792,000
1990/03/08 898 930 890 930 548,000
1990/03/07 921 925 900 900 793,000
1990/03/06 930 930 925 925 389,000
1990/03/05 932 935 925 930 467,000
1990/03/02 941 950 930 930 906,000
1990/03/01 956 958 940 941 986,000
1990/02/28 954 965 945 955 1,134,000
1990/02/27 930 940 901 934 857,000
1990/02/26 960 960 888 900 1,023,000
1990/02/23 981 990 960 960 1,327,000
1990/02/22 985 999 980 990 1,115,000
1990/02/21 1,010 1,020 980 980 1,415,000
1990/02/20 1,020 1,030 1,020 1,030 638,000
1990/02/19 1,050 1,060 1,030 1,040 665,000
1990/02/16 1,050 1,050 1,040 1,040 859,000
1990/02/15 1,050 1,050 1,030 1,050 683,000
1990/02/14 1,030 1,040 1,030 1,040 298,000
1990/02/13 1,040 1,050 1,030 1,030 353,000
1990/02/09 1,060 1,060 1,030 1,040 475,000
1990/02/08 1,060 1,060 1,040 1,060 713,000
1990/02/07 1,040 1,060 1,030 1,060 745,000
1990/02/06 1,040 1,050 1,030 1,040 573,000
1990/02/05 1,030 1,040 1,020 1,030 626,000
1990/02/02 1,030 1,040 1,020 1,020 1,556,000
1990/02/01 1,040 1,050 1,010 1,020 1,782,000
1990/01/31 1,040 1,050 1,030 1,030 670,000
1990/01/30 1,060 1,060 1,040 1,040 901,000
1990/01/29 1,050 1,060 1,030 1,040 882,000
1990/01/26 1,020 1,030 1,020 1,030 2,297,000
1990/01/25 1,020 1,030 1,010 1,010 2,878,000
1990/01/24 1,050 1,050 1,010 1,010 1,791,000
1990/01/23 1,050 1,050 1,040 1,050 778,000
1990/01/22 1,050 1,060 1,030 1,040 836,000
1990/01/19 1,020 1,050 1,010 1,050 1,223,000
1990/01/18 1,050 1,060 1,020 1,040 1,014,000
1990/01/17 1,080 1,090 1,040 1,040 879,000
1990/01/16 1,060 1,080 1,030 1,060 1,186,000
1990/01/12 1,080 1,090 1,060 1,060 1,102,000
1990/01/11 1,090 1,100 1,070 1,090 1,266,000
1990/01/10 1,130 1,130 1,080 1,090 769,000
1990/01/09 1,120 1,130 1,090 1,110 1,513,000
1990/01/08 1,140 1,140 1,120 1,130 1,196,000
1990/01/05 1,140 1,150 1,100 1,110 2,018,000
1990/01/04 1,140 1,160 1,110 1,150 1,273,000

このページの先頭へ