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 |
|---|---|---|---|---|---|
| 1995/12/29 | 501 | 507 | 501 | 505 | 271,000 |
| 1995/12/28 | 505 | 505 | 500 | 501 | 384,000 |
| 1995/12/27 | 497 | 505 | 496 | 505 | 681,000 |
| 1995/12/26 | 497 | 498 | 493 | 497 | 301,000 |
| 1995/12/25 | 498 | 501 | 494 | 496 | 323,000 |
| 1995/12/22 | 498 | 500 | 495 | 500 | 480,000 |
| 1995/12/21 | 496 | 499 | 495 | 498 | 474,000 |
| 1995/12/20 | 499 | 500 | 494 | 497 | 708,000 |
| 1995/12/19 | 491 | 498 | 490 | 490 | 647,000 |
| 1995/12/18 | 496 | 499 | 491 | 497 | 434,000 |
| 1995/12/15 | 498 | 503 | 491 | 491 | 694,000 |
| 1995/12/14 | 497 | 501 | 491 | 501 | 1,174,000 |
| 1995/12/13 | 500 | 501 | 489 | 489 | 487,000 |
| 1995/12/12 | 493 | 497 | 490 | 495 | 469,000 |
| 1995/12/11 | 490 | 495 | 488 | 488 | 470,000 |
| 1995/12/08 | 490 | 498 | 482 | 487 | 2,570,000 |
| 1995/12/07 | 485 | 491 | 479 | 490 | 586,000 |
| 1995/12/06 | 483 | 490 | 482 | 489 | 394,000 |
| 1995/12/05 | 490 | 490 | 480 | 482 | 1,233,000 |
| 1995/12/04 | 488 | 492 | 485 | 487 | 854,000 |
| 1995/12/01 | 476 | 490 | 475 | 485 | 672,000 |
| 1995/11/30 | 468 | 482 | 468 | 481 | 762,000 |
| 1995/11/29 | 463 | 469 | 461 | 467 | 831,000 |
| 1995/11/28 | 466 | 466 | 457 | 462 | 906,000 |
| 1995/11/27 | 463 | 473 | 457 | 465 | 1,068,000 |
| 1995/11/24 | 467 | 468 | 453 | 453 | 823,000 |
| 1995/11/22 | 480 | 480 | 470 | 470 | 472,000 |
| 1995/11/21 | 467 | 483 | 466 | 480 | 873,000 |
| 1995/11/20 | 464 | 470 | 463 | 466 | 454,000 |
| 1995/11/17 | 457 | 465 | 452 | 464 | 1,016,000 |
| 1995/11/16 | 441 | 450 | 441 | 447 | 1,107,000 |
| 1995/11/15 | 450 | 455 | 443 | 445 | 390,000 |
| 1995/11/14 | 462 | 462 | 453 | 453 | 387,000 |
| 1995/11/13 | 462 | 463 | 450 | 457 | 472,000 |
| 1995/11/10 | 439 | 468 | 439 | 465 | 914,000 |
| 1995/11/09 | 457 | 460 | 447 | 447 | 1,290,000 |
| 1995/11/08 | 453 | 458 | 452 | 452 | 826,000 |
| 1995/11/07 | 464 | 464 | 452 | 456 | 486,000 |
| 1995/11/06 | 465 | 469 | 455 | 460 | 920,000 |
| 1995/11/02 | 463 | 469 | 461 | 465 | 608,000 |
| 1995/11/01 | 460 | 469 | 455 | 461 | 908,000 |
| 1995/10/31 | 456 | 460 | 449 | 459 | 1,159,000 |
| 1995/10/30 | 454 | 464 | 452 | 460 | 574,000 |
| 1995/10/27 | 465 | 465 | 450 | 450 | 1,477,000 |
| 1995/10/26 | 483 | 483 | 465 | 465 | 684,000 |
| 1995/10/25 | 485 | 485 | 480 | 485 | 1,588,000 |
| 1995/10/24 | 510 | 513 | 506 | 510 | 318,000 |
| 1995/10/23 | 507 | 515 | 505 | 515 | 525,000 |
| 1995/10/20 | 513 | 516 | 510 | 514 | 212,000 |
| 1995/10/19 | 514 | 515 | 508 | 515 | 356,000 |
| 1995/10/18 | 506 | 510 | 503 | 509 | 328,000 |
| 1995/10/17 | 515 | 520 | 503 | 514 | 1,962,000 |
| 1995/10/16 | 508 | 514 | 504 | 510 | 343,000 |
| 1995/10/13 | 504 | 509 | 503 | 503 | 457,000 |
| 1995/10/12 | 501 | 509 | 500 | 503 | 378,000 |
| 1995/10/11 | 508 | 511 | 500 | 500 | 587,000 |
| 1995/10/09 | 521 | 521 | 505 | 507 | 248,000 |
| 1995/10/06 | 507 | 530 | 507 | 521 | 521,000 |
| 1995/10/05 | 515 | 515 | 508 | 510 | 342,000 |
| 1995/10/04 | 514 | 520 | 511 | 514 | 211,000 |
| 1995/10/03 | 514 | 520 | 507 | 520 | 362,000 |
| 1995/10/02 | 506 | 515 | 505 | 515 | 244,000 |
| 1995/09/29 | 511 | 523 | 507 | 520 | 414,000 |
| 1995/09/28 | 524 | 528 | 517 | 520 | 227,000 |
| 1995/09/27 | 510 | 528 | 507 | 528 | 343,000 |
| 1995/09/26 | 512 | 518 | 506 | 507 | 242,000 |
| 1995/09/25 | 508 | 523 | 503 | 513 | 856,000 |
| 1995/09/22 | 502 | 507 | 496 | 500 | 978,000 |
| 1995/09/21 | 506 | 511 | 505 | 511 | 570,000 |
| 1995/09/20 | 534 | 535 | 513 | 521 | 595,000 |
| 1995/09/19 | 525 | 526 | 512 | 524 | 811,000 |
| 1995/09/18 | 550 | 550 | 525 | 526 | 865,000 |
| 1995/09/14 | 549 | 549 | 540 | 548 | 901,000 |
| 1995/09/13 | 551 | 551 | 540 | 549 | 709,000 |
| 1995/09/12 | 570 | 578 | 548 | 548 | 913,000 |
| 1995/09/11 | 540 | 565 | 538 | 562 | 1,388,000 |
| 1995/09/08 | 559 | 559 | 528 | 535 | 3,984,000 |
| 1995/09/07 | 531 | 531 | 520 | 521 | 351,000 |
| 1995/09/06 | 526 | 531 | 521 | 526 | 646,000 |
| 1995/09/05 | 531 | 537 | 525 | 531 | 504,000 |
| 1995/09/04 | 559 | 563 | 530 | 541 | 584,000 |
| 1995/09/01 | 534 | 563 | 534 | 559 | 888,000 |
| 1995/08/31 | 556 | 565 | 549 | 564 | 1,275,000 |
| 1995/08/30 | 565 | 575 | 547 | 555 | 3,080,000 |
| 1995/08/29 | 516 | 558 | 516 | 555 | 2,537,000 |
| 1995/08/28 | 508 | 521 | 506 | 515 | 204,000 |
| 1995/08/25 | 522 | 530 | 517 | 521 | 1,093,000 |
| 1995/08/24 | 512 | 519 | 508 | 519 | 570,000 |
| 1995/08/23 | 515 | 517 | 508 | 515 | 431,000 |
| 1995/08/22 | 511 | 515 | 506 | 515 | 333,000 |
| 1995/08/21 | 512 | 513 | 504 | 512 | 361,000 |
| 1995/08/18 | 525 | 534 | 518 | 519 | 1,089,000 |
| 1995/08/17 | 534 | 534 | 528 | 534 | 886,000 |
| 1995/08/16 | 537 | 545 | 523 | 534 | 3,306,000 |
| 1995/08/15 | 485 | 509 | 485 | 507 | 1,283,000 |
| 1995/08/14 | 497 | 502 | 483 | 484 | 528,000 |
| 1995/08/11 | 495 | 498 | 490 | 497 | 726,000 |
| 1995/08/10 | 478 | 490 | 470 | 485 | 704,000 |
| 1995/08/09 | 476 | 482 | 475 | 476 | 533,000 |
| 1995/08/08 | 463 | 478 | 463 | 476 | 680,000 |
| 1995/08/07 | 468 | 468 | 459 | 460 | 266,000 |
| 1995/08/04 | 466 | 471 | 460 | 461 | 390,000 |
| 1995/08/03 | 477 | 488 | 465 | 465 | 997,000 |
| 1995/08/02 | 445 | 473 | 445 | 472 | 426,000 |
| 1995/08/01 | 461 | 466 | 450 | 450 | 444,000 |
| 1995/07/31 | 462 | 472 | 457 | 461 | 384,000 |
| 1995/07/28 | 464 | 464 | 455 | 462 | 238,000 |
| 1995/07/27 | 462 | 468 | 457 | 466 | 414,000 |
| 1995/07/26 | 460 | 479 | 455 | 462 | 399,000 |
| 1995/07/25 | 474 | 474 | 450 | 455 | 634,000 |
| 1995/07/24 | 480 | 482 | 474 | 480 | 300,000 |
| 1995/07/21 | 485 | 485 | 472 | 475 | 485,000 |
| 1995/07/20 | 477 | 480 | 464 | 478 | 294,000 |
| 1995/07/19 | 474 | 483 | 474 | 477 | 323,000 |
| 1995/07/18 | 504 | 505 | 489 | 489 | 1,127,000 |
| 1995/07/17 | 500 | 503 | 493 | 494 | 1,417,000 |
| 1995/07/14 | 494 | 495 | 487 | 492 | 865,000 |
| 1995/07/13 | 493 | 499 | 476 | 493 | 1,600,000 |
| 1995/07/12 | 485 | 500 | 481 | 500 | 961,000 |
| 1995/07/11 | 456 | 488 | 449 | 487 | 550,000 |
| 1995/07/10 | 475 | 485 | 460 | 460 | 1,319,000 |
| 1995/07/07 | 440 | 481 | 435 | 470 | 2,061,000 |
| 1995/07/06 | 411 | 430 | 403 | 430 | 441,000 |
| 1995/07/05 | 405 | 411 | 403 | 406 | 238,000 |
| 1995/07/04 | 400 | 408 | 396 | 406 | 384,000 |
| 1995/07/03 | 402 | 402 | 395 | 400 | 337,000 |
| 1995/06/30 | 400 | 405 | 398 | 400 | 493,000 |
| 1995/06/29 | 414 | 414 | 398 | 398 | 577,000 |
| 1995/06/28 | 409 | 413 | 401 | 404 | 326,000 |
| 1995/06/27 | 426 | 429 | 410 | 413 | 497,000 |
| 1995/06/26 | 432 | 433 | 421 | 421 | 261,000 |
| 1995/06/23 | 425 | 432 | 420 | 431 | 697,000 |
| 1995/06/22 | 423 | 427 | 416 | 427 | 359,000 |
| 1995/06/21 | 419 | 430 | 416 | 428 | 497,000 |
| 1995/06/20 | 420 | 422 | 415 | 420 | 562,000 |
| 1995/06/19 | 415 | 423 | 415 | 416 | 440,000 |
| 1995/06/16 | 425 | 426 | 413 | 415 | 579,000 |
| 1995/06/15 | 410 | 420 | 406 | 420 | 770,000 |
| 1995/06/14 | 399 | 409 | 398 | 406 | 591,000 |
| 1995/06/13 | 397 | 405 | 395 | 398 | 1,039,000 |
| 1995/06/12 | 415 | 415 | 395 | 395 | 630,000 |
| 1995/06/09 | 420 | 430 | 420 | 420 | 1,528,000 |
| 1995/06/08 | 439 | 439 | 429 | 430 | 379,000 |
| 1995/06/07 | 449 | 449 | 442 | 446 | 205,000 |
| 1995/06/06 | 447 | 459 | 447 | 449 | 225,000 |
| 1995/06/05 | 443 | 453 | 443 | 452 | 281,000 |
| 1995/06/02 | 438 | 454 | 435 | 453 | 438,000 |
| 1995/06/01 | 434 | 441 | 425 | 441 | 1,124,000 |
| 1995/05/31 | 452 | 455 | 420 | 429 | 1,054,000 |
| 1995/05/30 | 456 | 462 | 452 | 454 | 251,000 |
| 1995/05/29 | 448 | 460 | 448 | 456 | 316,000 |
| 1995/05/26 | 457 | 462 | 457 | 458 | 270,000 |
| 1995/05/25 | 480 | 480 | 457 | 462 | 803,000 |
| 1995/05/24 | 475 | 480 | 472 | 480 | 254,000 |
| 1995/05/23 | 474 | 477 | 472 | 477 | 313,000 |
| 1995/05/22 | 490 | 490 | 470 | 472 | 296,000 |
| 1995/05/19 | 490 | 490 | 480 | 487 | 497,000 |
| 1995/05/18 | 496 | 496 | 482 | 487 | 453,000 |
| 1995/05/17 | 487 | 492 | 482 | 491 | 477,000 |
| 1995/05/16 | 495 | 495 | 482 | 482 | 249,000 |
| 1995/05/15 | 495 | 495 | 485 | 491 | 475,000 |
| 1995/05/12 | 501 | 501 | 485 | 490 | 522,000 |
| 1995/05/11 | 500 | 500 | 490 | 492 | 488,000 |
| 1995/05/10 | 515 | 516 | 508 | 508 | 290,000 |
| 1995/05/09 | 517 | 519 | 511 | 516 | 360,000 |
| 1995/05/08 | 517 | 519 | 511 | 517 | 521,000 |
| 1995/05/02 | 509 | 519 | 508 | 517 | 508,000 |
| 1995/05/01 | 510 | 515 | 506 | 510 | 372,000 |
| 1995/04/28 | 515 | 515 | 507 | 515 | 237,000 |
| 1995/04/27 | 525 | 525 | 515 | 520 | 202,000 |
| 1995/04/26 | 510 | 518 | 510 | 515 | 336,000 |
| 1995/04/25 | 517 | 529 | 514 | 520 | 802,000 |
| 1995/04/24 | 518 | 525 | 518 | 518 | 631,000 |
| 1995/04/21 | 511 | 520 | 507 | 518 | 658,000 |
| 1995/04/20 | 508 | 514 | 502 | 507 | 573,000 |
| 1995/04/19 | 500 | 510 | 495 | 508 | 882,000 |
| 1995/04/18 | 490 | 497 | 487 | 492 | 309,000 |
| 1995/04/17 | 480 | 495 | 475 | 494 | 349,000 |
| 1995/04/14 | 509 | 509 | 490 | 490 | 707,000 |
| 1995/04/13 | 501 | 514 | 500 | 514 | 653,000 |
| 1995/04/12 | 495 | 505 | 494 | 499 | 375,000 |
| 1995/04/11 | 494 | 499 | 489 | 492 | 300,000 |
| 1995/04/10 | 477 | 494 | 470 | 494 | 370,000 |
| 1995/04/07 | 483 | 484 | 471 | 472 | 388,000 |
| 1995/04/06 | 484 | 494 | 481 | 488 | 578,000 |
| 1995/04/05 | 476 | 494 | 471 | 494 | 368,000 |
| 1995/04/04 | 473 | 485 | 460 | 471 | 672,000 |
| 1995/04/03 | 494 | 494 | 460 | 470 | 634,000 |
| 1995/03/31 | 522 | 526 | 495 | 495 | 1,256,000 |
| 1995/03/30 | 495 | 513 | 495 | 512 | 355,000 |
| 1995/03/29 | 521 | 521 | 500 | 500 | 277,000 |
| 1995/03/28 | 495 | 516 | 494 | 516 | 339,000 |
| 1995/03/27 | 485 | 496 | 480 | 488 | 570,000 |
| 1995/03/24 | 477 | 482 | 459 | 480 | 564,000 |
| 1995/03/23 | 487 | 490 | 471 | 487 | 430,000 |
| 1995/03/22 | 500 | 508 | 490 | 490 | 300,000 |
| 1995/03/20 | 497 | 508 | 497 | 508 | 473,000 |
| 1995/03/17 | 508 | 514 | 500 | 505 | 603,000 |
| 1995/03/16 | 516 | 517 | 505 | 505 | 434,000 |
| 1995/03/15 | 512 | 524 | 512 | 524 | 436,000 |
| 1995/03/14 | 525 | 525 | 510 | 511 | 401,000 |
| 1995/03/13 | 524 | 528 | 515 | 528 | 505,000 |
| 1995/03/10 | 529 | 540 | 520 | 528 | 2,263,000 |
| 1995/03/09 | 528 | 528 | 521 | 521 | 311,000 |
| 1995/03/08 | 515 | 523 | 512 | 518 | 692,000 |
| 1995/03/07 | 529 | 534 | 524 | 525 | 382,000 |
| 1995/03/06 | 522 | 532 | 518 | 528 | 650,000 |
| 1995/03/03 | 525 | 533 | 521 | 530 | 1,187,000 |
| 1995/03/02 | 541 | 550 | 535 | 535 | 472,000 |
| 1995/03/01 | 541 | 541 | 529 | 531 | 717,000 |
| 1995/02/28 | 559 | 565 | 538 | 538 | 446,000 |
| 1995/02/27 | 536 | 550 | 529 | 549 | 581,000 |
| 1995/02/24 | 571 | 575 | 564 | 564 | 490,000 |
| 1995/02/23 | 590 | 590 | 561 | 573 | 522,000 |
| 1995/02/22 | 594 | 600 | 592 | 592 | 322,000 |
| 1995/02/21 | 585 | 600 | 585 | 598 | 429,000 |
| 1995/02/20 | 585 | 594 | 585 | 585 | 180,000 |
| 1995/02/17 | 570 | 596 | 569 | 595 | 748,000 |
| 1995/02/16 | 583 | 584 | 578 | 578 | 542,000 |
| 1995/02/15 | 587 | 593 | 580 | 593 | 341,000 |
| 1995/02/14 | 587 | 590 | 583 | 586 | 270,000 |
| 1995/02/13 | 598 | 598 | 590 | 590 | 236,000 |
| 1995/02/10 | 588 | 598 | 587 | 598 | 613,000 |
| 1995/02/09 | 586 | 593 | 585 | 586 | 608,000 |
| 1995/02/08 | 598 | 598 | 582 | 583 | 582,000 |
| 1995/02/07 | 608 | 608 | 595 | 595 | 254,000 |
| 1995/02/06 | 608 | 617 | 601 | 608 | 195,000 |
| 1995/02/03 | 596 | 615 | 596 | 607 | 507,000 |
| 1995/02/02 | 606 | 606 | 595 | 603 | 330,000 |
| 1995/02/01 | 608 | 625 | 605 | 610 | 1,392,000 |
| 1995/01/31 | 630 | 633 | 606 | 612 | 928,000 |
| 1995/01/30 | 611 | 640 | 606 | 640 | 1,037,000 |
| 1995/01/27 | 612 | 615 | 597 | 611 | 1,601,000 |
| 1995/01/26 | 615 | 620 | 602 | 604 | 1,163,000 |
| 1995/01/25 | 580 | 623 | 580 | 605 | 1,668,000 |
| 1995/01/24 | 570 | 580 | 560 | 575 | 750,000 |
| 1995/01/23 | 594 | 600 | 557 | 560 | 1,091,000 |
| 1995/01/20 | 584 | 592 | 584 | 591 | 821,000 |
| 1995/01/19 | 615 | 620 | 588 | 595 | 659,000 |
| 1995/01/18 | 619 | 624 | 615 | 615 | 343,000 |
| 1995/01/17 | 624 | 624 | 610 | 618 | 247,000 |
| 1995/01/13 | 624 | 624 | 618 | 624 | 1,282,000 |
| 1995/01/12 | 632 | 634 | 618 | 624 | 439,000 |
| 1995/01/11 | 626 | 632 | 624 | 632 | 590,000 |
| 1995/01/10 | 618 | 624 | 617 | 624 | 569,000 |
| 1995/01/09 | 616 | 623 | 615 | 618 | 276,000 |
| 1995/01/06 | 627 | 630 | 620 | 623 | 348,000 |
| 1995/01/05 | 640 | 645 | 636 | 636 | 451,000 |
| 1995/01/04 | 647 | 647 | 635 | 639 | 500,000 |