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 |
---|---|---|---|---|---|
1993/12/30 | 521 | 529 | 518 | 520 | 160,000 |
1993/12/29 | 521 | 530 | 507 | 523 | 284,000 |
1993/12/28 | 510 | 523 | 507 | 521 | 397,000 |
1993/12/27 | 519 | 519 | 500 | 505 | 558,000 |
1993/12/24 | 536 | 536 | 522 | 526 | 631,000 |
1993/12/22 | 539 | 547 | 530 | 537 | 1,036,000 |
1993/12/21 | 531 | 538 | 522 | 532 | 780,000 |
1993/12/20 | 548 | 551 | 520 | 521 | 1,404,000 |
1993/12/17 | 538 | 550 | 528 | 550 | 2,098,000 |
1993/12/16 | 520 | 535 | 512 | 533 | 2,370,000 |
1993/12/15 | 501 | 508 | 498 | 506 | 867,000 |
1993/12/14 | 510 | 514 | 502 | 508 | 743,000 |
1993/12/13 | 491 | 519 | 491 | 513 | 730,000 |
1993/12/10 | 477 | 525 | 473 | 510 | 2,019,000 |
1993/12/09 | 492 | 499 | 482 | 492 | 648,000 |
1993/12/08 | 485 | 487 | 470 | 487 | 756,000 |
1993/12/07 | 472 | 493 | 472 | 488 | 732,000 |
1993/12/06 | 509 | 509 | 472 | 472 | 528,000 |
1993/12/03 | 513 | 514 | 502 | 511 | 924,000 |
1993/12/02 | 520 | 539 | 505 | 520 | 1,490,000 |
1993/12/01 | 485 | 515 | 472 | 510 | 1,280,000 |
1993/11/30 | 464 | 475 | 452 | 470 | 1,090,000 |
1993/11/29 | 470 | 470 | 420 | 465 | 1,230,000 |
1993/11/26 | 505 | 505 | 470 | 470 | 1,142,000 |
1993/11/25 | 513 | 520 | 500 | 507 | 989,000 |
1993/11/24 | 528 | 530 | 493 | 508 | 959,000 |
1993/11/22 | 541 | 541 | 530 | 531 | 782,000 |
1993/11/19 | 548 | 552 | 541 | 545 | 989,000 |
1993/11/18 | 559 | 566 | 553 | 553 | 497,000 |
1993/11/17 | 568 | 573 | 552 | 552 | 694,000 |
1993/11/16 | 551 | 577 | 551 | 573 | 562,000 |
1993/11/15 | 586 | 586 | 560 | 566 | 859,000 |
1993/11/12 | 571 | 595 | 570 | 588 | 1,827,000 |
1993/11/11 | 572 | 580 | 565 | 571 | 1,092,000 |
1993/11/10 | 551 | 567 | 541 | 562 | 1,115,000 |
1993/11/09 | 570 | 579 | 541 | 545 | 1,220,000 |
1993/11/08 | 570 | 572 | 550 | 568 | 696,000 |
1993/11/05 | 595 | 595 | 571 | 578 | 1,174,000 |
1993/11/04 | 605 | 615 | 600 | 600 | 672,000 |
1993/11/02 | 610 | 614 | 605 | 606 | 510,000 |
1993/11/01 | 620 | 620 | 606 | 612 | 859,000 |
1993/10/29 | 622 | 628 | 612 | 628 | 743,000 |
1993/10/28 | 628 | 628 | 608 | 612 | 692,000 |
1993/10/27 | 633 | 635 | 613 | 632 | 911,000 |
1993/10/26 | 635 | 648 | 635 | 635 | 938,000 |
1993/10/25 | 665 | 665 | 644 | 649 | 596,000 |
1993/10/22 | 654 | 660 | 654 | 660 | 1,194,000 |
1993/10/21 | 665 | 665 | 652 | 652 | 1,086,000 |
1993/10/20 | 650 | 660 | 650 | 659 | 577,000 |
1993/10/19 | 665 | 668 | 660 | 660 | 910,000 |
1993/10/18 | 663 | 673 | 663 | 665 | 1,721,000 |
1993/10/15 | 648 | 663 | 645 | 660 | 1,743,000 |
1993/10/14 | 631 | 649 | 631 | 648 | 1,198,000 |
1993/10/13 | 640 | 648 | 635 | 638 | 786,000 |
1993/10/12 | 655 | 655 | 642 | 650 | 492,000 |
1993/10/08 | 639 | 655 | 639 | 650 | 1,089,000 |
1993/10/07 | 657 | 657 | 631 | 638 | 1,043,000 |
1993/10/06 | 630 | 657 | 626 | 650 | 1,759,000 |
1993/10/05 | 637 | 637 | 624 | 624 | 1,259,000 |
1993/10/04 | 632 | 634 | 625 | 628 | 876,000 |
1993/10/01 | 610 | 630 | 609 | 625 | 2,814,000 |
1993/09/30 | 615 | 618 | 610 | 615 | 1,686,000 |
1993/09/29 | 629 | 629 | 614 | 615 | 959,000 |
1993/09/28 | 630 | 632 | 625 | 630 | 684,000 |
1993/09/27 | 628 | 631 | 623 | 629 | 789,000 |
1993/09/24 | 621 | 627 | 620 | 627 | 963,000 |
1993/09/22 | 629 | 629 | 620 | 621 | 843,000 |
1993/09/21 | 637 | 640 | 629 | 629 | 1,283,000 |
1993/09/20 | 632 | 633 | 628 | 629 | 905,000 |
1993/09/17 | 650 | 650 | 642 | 643 | 840,000 |
1993/09/16 | 661 | 662 | 648 | 648 | 767,000 |
1993/09/14 | 668 | 677 | 661 | 663 | 541,000 |
1993/09/13 | 662 | 680 | 662 | 670 | 568,000 |
1993/09/10 | 656 | 665 | 656 | 665 | 1,611,000 |
1993/09/09 | 663 | 667 | 656 | 656 | 665,000 |
1993/09/08 | 666 | 670 | 662 | 670 | 494,000 |
1993/09/07 | 676 | 676 | 665 | 666 | 689,000 |
1993/09/06 | 688 | 689 | 675 | 675 | 678,000 |
1993/09/03 | 677 | 699 | 677 | 686 | 2,565,000 |
1993/09/02 | 682 | 693 | 682 | 685 | 1,625,000 |
1993/09/01 | 671 | 690 | 671 | 687 | 1,400,000 |
1993/08/31 | 680 | 684 | 672 | 680 | 1,167,000 |
1993/08/30 | 686 | 686 | 671 | 682 | 521,000 |
1993/08/27 | 670 | 690 | 664 | 687 | 1,111,000 |
1993/08/26 | 665 | 665 | 661 | 663 | 418,000 |
1993/08/25 | 661 | 664 | 657 | 662 | 873,000 |
1993/08/24 | 662 | 669 | 657 | 659 | 1,096,000 |
1993/08/23 | 662 | 665 | 660 | 661 | 276,000 |
1993/08/20 | 690 | 690 | 670 | 672 | 396,000 |
1993/08/19 | 686 | 694 | 675 | 680 | 670,000 |
1993/08/18 | 683 | 695 | 683 | 685 | 369,000 |
1993/08/17 | 697 | 697 | 687 | 690 | 402,000 |
1993/08/16 | 687 | 697 | 687 | 697 | 371,000 |
1993/08/13 | 695 | 707 | 691 | 697 | 2,886,000 |
1993/08/12 | 710 | 714 | 695 | 695 | 3,767,000 |
1993/08/11 | 674 | 703 | 669 | 700 | 4,889,000 |
1993/08/10 | 661 | 673 | 661 | 672 | 1,177,000 |
1993/08/09 | 644 | 655 | 644 | 655 | 191,000 |
1993/08/06 | 650 | 653 | 642 | 643 | 305,000 |
1993/08/05 | 660 | 664 | 651 | 658 | 342,000 |
1993/08/04 | 660 | 666 | 651 | 662 | 436,000 |
1993/08/03 | 654 | 663 | 648 | 650 | 354,000 |
1993/08/02 | 652 | 660 | 643 | 644 | 320,000 |
1993/07/30 | 659 | 668 | 648 | 656 | 935,000 |
1993/07/29 | 645 | 661 | 639 | 659 | 775,000 |
1993/07/28 | 646 | 649 | 635 | 635 | 373,000 |
1993/07/27 | 649 | 649 | 638 | 649 | 761,000 |
1993/07/26 | 644 | 644 | 636 | 640 | 561,000 |
1993/07/23 | 632 | 636 | 630 | 631 | 455,000 |
1993/07/22 | 639 | 654 | 639 | 646 | 629,000 |
1993/07/21 | 646 | 653 | 645 | 649 | 704,000 |
1993/07/20 | 665 | 670 | 656 | 656 | 432,000 |
1993/07/19 | 680 | 681 | 663 | 675 | 882,000 |
1993/07/16 | 667 | 675 | 660 | 675 | 1,326,000 |
1993/07/15 | 674 | 674 | 665 | 665 | 1,548,000 |
1993/07/14 | 664 | 678 | 657 | 668 | 2,308,000 |
1993/07/13 | 631 | 657 | 631 | 657 | 1,493,000 |
1993/07/12 | 627 | 640 | 625 | 640 | 815,000 |
1993/07/09 | 624 | 635 | 624 | 627 | 1,354,000 |
1993/07/08 | 626 | 635 | 622 | 624 | 638,000 |
1993/07/07 | 624 | 625 | 613 | 618 | 742,000 |
1993/07/06 | 612 | 620 | 612 | 619 | 408,000 |
1993/07/05 | 623 | 625 | 611 | 612 | 381,000 |
1993/07/02 | 635 | 636 | 620 | 625 | 337,000 |
1993/07/01 | 633 | 640 | 630 | 635 | 310,000 |
1993/06/30 | 638 | 645 | 630 | 640 | 636,000 |
1993/06/29 | 645 | 649 | 635 | 635 | 654,000 |
1993/06/28 | 648 | 650 | 640 | 645 | 539,000 |
1993/06/25 | 641 | 644 | 632 | 638 | 1,000,000 |
1993/06/24 | 630 | 637 | 624 | 636 | 984,000 |
1993/06/23 | 629 | 638 | 616 | 620 | 1,404,000 |
1993/06/22 | 621 | 628 | 602 | 619 | 2,685,000 |
1993/06/21 | 660 | 660 | 620 | 622 | 1,705,000 |
1993/06/18 | 656 | 670 | 648 | 663 | 1,099,000 |
1993/06/17 | 653 | 660 | 641 | 660 | 1,013,000 |
1993/06/16 | 661 | 665 | 651 | 658 | 1,095,000 |
1993/06/15 | 680 | 681 | 662 | 666 | 1,354,000 |
1993/06/14 | 685 | 688 | 681 | 684 | 674,000 |
1993/06/11 | 693 | 705 | 685 | 685 | 2,252,000 |
1993/06/10 | 688 | 690 | 683 | 683 | 558,000 |
1993/06/08 | 697 | 703 | 690 | 691 | 770,000 |
1993/06/07 | 703 | 709 | 696 | 697 | 341,000 |
1993/06/04 | 707 | 717 | 705 | 707 | 1,164,000 |
1993/06/03 | 706 | 719 | 705 | 717 | 1,223,000 |
1993/06/02 | 687 | 714 | 687 | 705 | 1,147,000 |
1993/06/01 | 684 | 694 | 684 | 689 | 611,000 |
1993/05/31 | 711 | 711 | 694 | 694 | 630,000 |
1993/05/28 | 724 | 725 | 711 | 711 | 1,936,000 |
1993/05/27 | 708 | 732 | 701 | 725 | 4,982,000 |
1993/05/26 | 703 | 709 | 692 | 698 | 1,488,000 |
1993/05/25 | 690 | 712 | 689 | 703 | 3,058,000 |
1993/05/24 | 689 | 697 | 681 | 686 | 1,196,000 |
1993/05/21 | 675 | 690 | 675 | 686 | 1,209,000 |
1993/05/20 | 690 | 693 | 680 | 685 | 935,000 |
1993/05/19 | 684 | 698 | 682 | 695 | 751,000 |
1993/05/18 | 706 | 709 | 683 | 687 | 2,716,000 |
1993/05/17 | 699 | 714 | 690 | 711 | 3,823,000 |
1993/05/14 | 685 | 699 | 675 | 689 | 2,091,000 |
1993/05/13 | 668 | 710 | 666 | 685 | 2,340,000 |
1993/05/12 | 684 | 695 | 661 | 669 | 2,407,000 |
1993/05/11 | 710 | 712 | 680 | 686 | 1,360,000 |
1993/05/10 | 705 | 705 | 695 | 700 | 1,026,000 |
1993/05/07 | 705 | 708 | 695 | 705 | 1,230,000 |
1993/05/06 | 713 | 713 | 700 | 700 | 2,046,000 |
1993/04/30 | 700 | 702 | 691 | 700 | 1,314,000 |
1993/04/28 | 709 | 710 | 690 | 700 | 3,207,000 |
1993/04/27 | 666 | 699 | 665 | 689 | 2,688,000 |
1993/04/26 | 656 | 666 | 646 | 656 | 1,231,000 |
1993/04/23 | 640 | 666 | 640 | 658 | 1,444,000 |
1993/04/22 | 662 | 666 | 641 | 645 | 2,262,000 |
1993/04/21 | 672 | 679 | 648 | 662 | 2,698,000 |
1993/04/20 | 664 | 705 | 661 | 672 | 2,489,000 |
1993/04/19 | 667 | 677 | 661 | 671 | 2,026,000 |
1993/04/16 | 697 | 697 | 673 | 680 | 2,540,000 |
1993/04/15 | 705 | 707 | 691 | 698 | 1,834,000 |
1993/04/14 | 734 | 735 | 702 | 705 | 3,496,000 |
1993/04/13 | 711 | 730 | 711 | 724 | 5,505,000 |
1993/04/12 | 709 | 710 | 690 | 701 | 2,029,000 |
1993/04/09 | 704 | 724 | 704 | 709 | 4,303,000 |
1993/04/08 | 730 | 731 | 699 | 714 | 3,899,000 |
1993/04/07 | 752 | 755 | 718 | 720 | 7,615,000 |
1993/04/06 | 690 | 752 | 690 | 735 | 11,532,000 |
1993/04/05 | 712 | 737 | 696 | 710 | 7,564,000 |
1993/04/02 | 740 | 782 | 700 | 701 | 22,624,000 |
1993/04/01 | 653 | 739 | 641 | 730 | 24,800,000 |
1993/03/31 | 639 | 673 | 633 | 648 | 19,108,000 |
1993/03/30 | 615 | 630 | 601 | 630 | 7,882,000 |
1993/03/29 | 610 | 623 | 598 | 598 | 3,802,000 |
1993/03/26 | 604 | 635 | 589 | 603 | 17,140,000 |
1993/03/25 | 507 | 607 | 507 | 607 | 8,489,000 |
1993/03/24 | 488 | 515 | 488 | 507 | 2,832,000 |
1993/03/23 | 480 | 492 | 480 | 488 | 1,346,000 |
1993/03/22 | 487 | 490 | 480 | 489 | 739,000 |
1993/03/19 | 490 | 493 | 485 | 488 | 1,250,000 |
1993/03/18 | 488 | 499 | 485 | 490 | 2,687,000 |
1993/03/17 | 465 | 484 | 464 | 480 | 1,441,000 |
1993/03/16 | 485 | 485 | 463 | 465 | 1,400,000 |
1993/03/15 | 487 | 487 | 480 | 487 | 1,059,000 |
1993/03/12 | 466 | 491 | 465 | 487 | 5,254,000 |
1993/03/11 | 465 | 475 | 454 | 471 | 2,946,000 |
1993/03/10 | 460 | 469 | 450 | 456 | 1,108,000 |
1993/03/09 | 466 | 477 | 452 | 464 | 3,731,000 |
1993/03/08 | 434 | 464 | 427 | 457 | 2,403,000 |
1993/03/05 | 422 | 435 | 419 | 430 | 2,300,000 |
1993/03/04 | 423 | 427 | 418 | 423 | 806,000 |
1993/03/03 | 430 | 439 | 427 | 428 | 1,627,000 |
1993/03/02 | 431 | 436 | 425 | 428 | 2,429,000 |
1993/03/01 | 432 | 440 | 430 | 435 | 2,294,000 |
1993/02/26 | 418 | 429 | 413 | 427 | 2,949,000 |
1993/02/25 | 405 | 418 | 403 | 417 | 2,037,000 |
1993/02/24 | 392 | 400 | 392 | 397 | 512,000 |
1993/02/23 | 398 | 400 | 392 | 393 | 252,000 |
1993/02/22 | 403 | 405 | 398 | 398 | 575,000 |
1993/02/19 | 396 | 400 | 394 | 398 | 490,000 |
1993/02/18 | 390 | 397 | 387 | 391 | 356,000 |
1993/02/17 | 382 | 393 | 379 | 393 | 429,000 |
1993/02/16 | 386 | 386 | 380 | 381 | 610,000 |
1993/02/15 | 384 | 387 | 380 | 387 | 637,000 |
1993/02/12 | 400 | 400 | 386 | 386 | 828,000 |
1993/02/10 | 396 | 400 | 391 | 397 | 440,000 |
1993/02/09 | 412 | 412 | 391 | 395 | 427,000 |
1993/02/08 | 411 | 415 | 409 | 410 | 583,000 |
1993/02/05 | 400 | 418 | 400 | 411 | 1,343,000 |
1993/02/04 | 399 | 404 | 394 | 395 | 425,000 |
1993/02/03 | 397 | 399 | 392 | 396 | 546,000 |
1993/02/02 | 392 | 399 | 387 | 387 | 877,000 |
1993/02/01 | 384 | 393 | 383 | 392 | 354,000 |
1993/01/29 | 391 | 395 | 381 | 382 | 437,000 |
1993/01/28 | 391 | 395 | 386 | 395 | 431,000 |
1993/01/27 | 390 | 394 | 375 | 386 | 335,000 |
1993/01/26 | 381 | 390 | 377 | 390 | 311,000 |
1993/01/25 | 385 | 390 | 380 | 385 | 484,000 |
1993/01/22 | 386 | 386 | 381 | 381 | 280,000 |
1993/01/21 | 383 | 389 | 381 | 382 | 523,000 |
1993/01/20 | 395 | 395 | 382 | 382 | 340,000 |
1993/01/19 | 384 | 390 | 380 | 390 | 705,000 |
1993/01/18 | 379 | 382 | 376 | 378 | 349,000 |
1993/01/14 | 374 | 379 | 373 | 376 | 183,000 |
1993/01/13 | 373 | 381 | 370 | 371 | 342,000 |
1993/01/12 | 375 | 377 | 372 | 372 | 226,000 |
1993/01/11 | 378 | 378 | 370 | 370 | 234,000 |
1993/01/08 | 375 | 380 | 371 | 376 | 514,000 |
1993/01/07 | 385 | 390 | 380 | 380 | 322,000 |
1993/01/06 | 390 | 392 | 385 | 390 | 393,000 |
1993/01/05 | 385 | 391 | 383 | 391 | 351,000 |
1993/01/04 | 384 | 390 | 381 | 390 | 151,000 |