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 |
---|---|---|---|---|---|
1998/12/30 | 394 | 394 | 385 | 385 | 100,000 |
1998/12/29 | 384 | 393 | 377 | 390 | 355,000 |
1998/12/28 | 399 | 400 | 383 | 384 | 424,000 |
1998/12/25 | 393 | 402 | 387 | 395 | 414,000 |
1998/12/24 | 395 | 395 | 383 | 383 | 471,000 |
1998/12/22 | 398 | 400 | 384 | 390 | 553,000 |
1998/12/21 | 398 | 398 | 392 | 397 | 309,000 |
1998/12/18 | 402 | 402 | 398 | 398 | 438,000 |
1998/12/17 | 405 | 410 | 399 | 400 | 715,000 |
1998/12/16 | 402 | 408 | 395 | 408 | 494,000 |
1998/12/15 | 399 | 407 | 397 | 400 | 980,000 |
1998/12/14 | 418 | 420 | 400 | 400 | 557,000 |
1998/12/11 | 425 | 433 | 418 | 419 | 1,946,000 |
1998/12/10 | 440 | 442 | 433 | 440 | 796,000 |
1998/12/09 | 428 | 438 | 427 | 438 | 402,000 |
1998/12/08 | 435 | 437 | 432 | 437 | 1,013,000 |
1998/12/07 | 433 | 438 | 430 | 435 | 1,063,000 |
1998/12/04 | 420 | 430 | 417 | 420 | 736,000 |
1998/12/03 | 419 | 422 | 409 | 422 | 591,000 |
1998/12/02 | 429 | 430 | 420 | 424 | 603,000 |
1998/12/01 | 415 | 427 | 414 | 420 | 781,000 |
1998/11/30 | 420 | 422 | 415 | 415 | 447,000 |
1998/11/27 | 414 | 425 | 413 | 418 | 923,000 |
1998/11/26 | 420 | 424 | 416 | 416 | 775,000 |
1998/11/25 | 434 | 436 | 416 | 425 | 934,000 |
1998/11/24 | 437 | 448 | 433 | 443 | 2,849,000 |
1998/11/20 | 403 | 435 | 399 | 432 | 2,132,000 |
1998/11/19 | 400 | 403 | 398 | 401 | 869,000 |
1998/11/18 | 400 | 405 | 398 | 400 | 1,146,000 |
1998/11/17 | 403 | 404 | 400 | 402 | 704,000 |
1998/11/16 | 401 | 408 | 400 | 402 | 647,000 |
1998/11/13 | 401 | 405 | 394 | 400 | 1,291,000 |
1998/11/12 | 404 | 409 | 400 | 400 | 373,000 |
1998/11/11 | 400 | 409 | 397 | 408 | 531,000 |
1998/11/10 | 394 | 405 | 394 | 401 | 750,000 |
1998/11/09 | 392 | 404 | 392 | 394 | 914,000 |
1998/11/06 | 405 | 406 | 388 | 388 | 1,250,000 |
1998/11/05 | 373 | 405 | 370 | 400 | 5,162,000 |
1998/11/04 | 365 | 376 | 355 | 363 | 3,928,000 |
1998/11/02 | 359 | 360 | 345 | 360 | 1,036,000 |
1998/10/30 | 363 | 365 | 347 | 348 | 1,605,000 |
1998/10/29 | 368 | 370 | 360 | 370 | 341,000 |
1998/10/28 | 360 | 371 | 360 | 360 | 367,000 |
1998/10/27 | 363 | 369 | 357 | 369 | 273,000 |
1998/10/26 | 356 | 363 | 355 | 358 | 408,000 |
1998/10/23 | 367 | 368 | 355 | 365 | 1,444,000 |
1998/10/22 | 383 | 390 | 360 | 370 | 1,311,000 |
1998/10/21 | 370 | 390 | 364 | 383 | 1,783,000 |
1998/10/20 | 363 | 365 | 355 | 360 | 760,000 |
1998/10/19 | 335 | 365 | 335 | 353 | 954,000 |
1998/10/16 | 340 | 345 | 335 | 339 | 763,000 |
1998/10/15 | 350 | 355 | 333 | 340 | 898,000 |
1998/10/14 | 366 | 376 | 357 | 363 | 351,000 |
1998/10/13 | 374 | 385 | 362 | 365 | 759,000 |
1998/10/12 | 383 | 398 | 374 | 374 | 713,000 |
1998/10/09 | 372 | 398 | 361 | 368 | 1,097,000 |
1998/10/08 | 390 | 395 | 382 | 382 | 569,000 |
1998/10/07 | 371 | 405 | 371 | 405 | 889,000 |
1998/10/06 | 353 | 380 | 353 | 370 | 445,000 |
1998/10/05 | 365 | 365 | 350 | 352 | 409,000 |
1998/10/02 | 379 | 379 | 367 | 370 | 1,122,000 |
1998/10/01 | 383 | 395 | 379 | 379 | 704,000 |
1998/09/30 | 403 | 405 | 388 | 388 | 1,052,000 |
1998/09/29 | 403 | 403 | 385 | 398 | 399,000 |
1998/09/28 | 398 | 413 | 398 | 405 | 411,000 |
1998/09/25 | 395 | 400 | 385 | 393 | 543,000 |
1998/09/24 | 395 | 398 | 387 | 398 | 1,211,000 |
1998/09/22 | 382 | 390 | 374 | 385 | 1,027,000 |
1998/09/21 | 385 | 395 | 385 | 387 | 288,000 |
1998/09/18 | 390 | 403 | 379 | 389 | 1,322,000 |
1998/09/17 | 415 | 415 | 391 | 392 | 426,000 |
1998/09/16 | 417 | 420 | 405 | 420 | 632,000 |
1998/09/14 | 400 | 423 | 391 | 422 | 332,000 |
1998/09/11 | 413 | 414 | 391 | 398 | 3,175,000 |
1998/09/10 | 427 | 435 | 420 | 424 | 406,000 |
1998/09/09 | 425 | 429 | 412 | 417 | 644,000 |
1998/09/08 | 420 | 440 | 405 | 405 | 1,105,000 |
1998/09/07 | 401 | 424 | 398 | 420 | 652,000 |
1998/09/04 | 390 | 412 | 390 | 401 | 1,271,000 |
1998/09/03 | 400 | 400 | 391 | 394 | 223,000 |
1998/09/02 | 395 | 410 | 390 | 400 | 893,000 |
1998/09/01 | 383 | 395 | 377 | 395 | 1,027,000 |
1998/08/31 | 385 | 393 | 385 | 388 | 551,000 |
1998/08/28 | 388 | 395 | 381 | 388 | 933,000 |
1998/08/27 | 395 | 400 | 388 | 400 | 1,147,000 |
1998/08/26 | 411 | 411 | 400 | 408 | 784,000 |
1998/08/25 | 410 | 417 | 410 | 410 | 745,000 |
1998/08/24 | 415 | 417 | 408 | 412 | 679,000 |
1998/08/21 | 427 | 434 | 417 | 425 | 531,000 |
1998/08/20 | 443 | 443 | 426 | 440 | 264,000 |
1998/08/19 | 442 | 448 | 435 | 443 | 383,000 |
1998/08/18 | 441 | 449 | 433 | 440 | 484,000 |
1998/08/17 | 440 | 440 | 411 | 431 | 783,000 |
1998/08/14 | 461 | 465 | 441 | 441 | 984,000 |
1998/08/13 | 452 | 465 | 444 | 461 | 728,000 |
1998/08/12 | 452 | 470 | 452 | 457 | 545,000 |
1998/08/11 | 479 | 479 | 451 | 451 | 508,000 |
1998/08/10 | 486 | 488 | 473 | 474 | 1,462,000 |
1998/08/07 | 475 | 481 | 475 | 476 | 423,000 |
1998/08/06 | 475 | 484 | 471 | 480 | 646,000 |
1998/08/05 | 470 | 471 | 459 | 467 | 394,000 |
1998/08/04 | 469 | 475 | 461 | 473 | 818,000 |
1998/08/03 | 480 | 480 | 466 | 474 | 537,000 |
1998/07/31 | 469 | 487 | 469 | 485 | 1,607,000 |
1998/07/30 | 465 | 474 | 465 | 467 | 609,000 |
1998/07/29 | 462 | 464 | 457 | 461 | 355,000 |
1998/07/28 | 445 | 460 | 445 | 457 | 390,000 |
1998/07/27 | 454 | 456 | 440 | 440 | 491,000 |
1998/07/24 | 450 | 455 | 444 | 449 | 835,000 |
1998/07/23 | 462 | 467 | 450 | 455 | 324,000 |
1998/07/22 | 474 | 476 | 469 | 470 | 543,000 |
1998/07/21 | 476 | 477 | 471 | 476 | 620,000 |
1998/07/17 | 471 | 471 | 463 | 466 | 563,000 |
1998/07/16 | 477 | 480 | 466 | 475 | 1,039,000 |
1998/07/15 | 484 | 484 | 471 | 484 | 686,000 |
1998/07/14 | 481 | 485 | 476 | 480 | 161,000 |
1998/07/13 | 455 | 480 | 453 | 476 | 470,000 |
1998/07/10 | 490 | 490 | 470 | 470 | 835,000 |
1998/07/09 | 497 | 497 | 482 | 482 | 515,000 |
1998/07/08 | 497 | 497 | 491 | 494 | 244,000 |
1998/07/07 | 488 | 495 | 487 | 490 | 465,000 |
1998/07/06 | 486 | 491 | 486 | 488 | 355,000 |
1998/07/03 | 485 | 500 | 481 | 496 | 1,016,000 |
1998/07/02 | 500 | 500 | 485 | 491 | 1,454,000 |
1998/07/01 | 467 | 487 | 464 | 484 | 1,508,000 |
1998/06/30 | 460 | 469 | 453 | 467 | 1,949,000 |
1998/06/29 | 448 | 462 | 446 | 458 | 701,000 |
1998/06/26 | 441 | 448 | 431 | 448 | 457,000 |
1998/06/25 | 448 | 452 | 440 | 446 | 1,202,000 |
1998/06/24 | 448 | 449 | 440 | 442 | 423,000 |
1998/06/23 | 455 | 455 | 447 | 450 | 623,000 |
1998/06/22 | 455 | 455 | 445 | 455 | 563,000 |
1998/06/19 | 440 | 460 | 440 | 458 | 1,703,000 |
1998/06/18 | 447 | 451 | 440 | 442 | 2,339,000 |
1998/06/17 | 413 | 413 | 402 | 407 | 796,000 |
1998/06/16 | 395 | 397 | 388 | 393 | 847,000 |
1998/06/15 | 402 | 405 | 395 | 396 | 643,000 |
1998/06/12 | 410 | 411 | 400 | 407 | 1,828,000 |
1998/06/11 | 421 | 421 | 412 | 413 | 948,000 |
1998/06/10 | 420 | 425 | 418 | 418 | 505,000 |
1998/06/09 | 418 | 430 | 418 | 429 | 213,000 |
1998/06/08 | 420 | 425 | 419 | 423 | 328,000 |
1998/06/05 | 420 | 429 | 417 | 429 | 521,000 |
1998/06/04 | 425 | 429 | 415 | 415 | 434,000 |
1998/06/03 | 421 | 425 | 417 | 421 | 494,000 |
1998/06/02 | 415 | 427 | 415 | 422 | 516,000 |
1998/06/01 | 435 | 435 | 415 | 415 | 462,000 |
1998/05/29 | 436 | 447 | 435 | 440 | 826,000 |
1998/05/28 | 425 | 449 | 425 | 445 | 668,000 |
1998/05/27 | 430 | 435 | 426 | 432 | 359,000 |
1998/05/26 | 440 | 440 | 433 | 439 | 418,000 |
1998/05/25 | 427 | 443 | 427 | 441 | 292,000 |
1998/05/22 | 436 | 440 | 428 | 429 | 523,000 |
1998/05/21 | 424 | 445 | 424 | 440 | 744,000 |
1998/05/20 | 415 | 429 | 415 | 423 | 1,078,000 |
1998/05/19 | 410 | 418 | 407 | 414 | 796,000 |
1998/05/18 | 410 | 412 | 401 | 406 | 807,000 |
1998/05/15 | 410 | 419 | 410 | 413 | 1,108,000 |
1998/05/14 | 430 | 430 | 420 | 420 | 1,161,000 |
1998/05/13 | 436 | 438 | 430 | 433 | 1,123,000 |
1998/05/12 | 455 | 455 | 435 | 439 | 1,675,000 |
1998/05/11 | 450 | 461 | 449 | 450 | 767,000 |
1998/05/08 | 447 | 458 | 445 | 445 | 1,319,000 |
1998/05/07 | 459 | 459 | 447 | 452 | 778,000 |
1998/05/06 | 466 | 470 | 458 | 460 | 840,000 |
1998/05/01 | 485 | 487 | 467 | 467 | 1,285,000 |
1998/04/30 | 475 | 480 | 470 | 480 | 1,509,000 |
1998/04/28 | 465 | 476 | 460 | 470 | 1,310,000 |
1998/04/27 | 494 | 494 | 465 | 468 | 1,269,000 |
1998/04/24 | 489 | 516 | 489 | 494 | 845,000 |
1998/04/23 | 487 | 492 | 481 | 484 | 817,000 |
1998/04/22 | 503 | 503 | 481 | 488 | 553,000 |
1998/04/21 | 494 | 503 | 489 | 503 | 479,000 |
1998/04/20 | 486 | 495 | 485 | 487 | 354,000 |
1998/04/17 | 485 | 498 | 475 | 484 | 1,399,000 |
1998/04/16 | 528 | 530 | 500 | 500 | 507,000 |
1998/04/15 | 525 | 534 | 510 | 518 | 613,000 |
1998/04/14 | 530 | 534 | 522 | 525 | 626,000 |
1998/04/13 | 530 | 540 | 525 | 530 | 279,000 |
1998/04/10 | 545 | 549 | 532 | 537 | 1,114,000 |
1998/04/09 | 524 | 544 | 516 | 535 | 987,000 |
1998/04/08 | 510 | 525 | 498 | 514 | 700,000 |
1998/04/07 | 480 | 501 | 480 | 500 | 802,000 |
1998/04/06 | 475 | 485 | 467 | 480 | 1,001,000 |
1998/04/03 | 472 | 486 | 460 | 460 | 1,266,000 |
1998/04/02 | 499 | 500 | 467 | 471 | 1,127,000 |
1998/04/01 | 511 | 516 | 501 | 502 | 1,127,000 |
1998/03/31 | 512 | 533 | 511 | 526 | 1,590,000 |
1998/03/30 | 549 | 552 | 510 | 510 | 688,000 |
1998/03/27 | 534 | 550 | 533 | 539 | 1,237,000 |
1998/03/26 | 530 | 530 | 516 | 524 | 1,139,000 |
1998/03/25 | 506 | 516 | 500 | 501 | 1,365,000 |
1998/03/24 | 521 | 528 | 509 | 516 | 972,000 |
1998/03/23 | 533 | 544 | 520 | 534 | 807,000 |
1998/03/20 | 525 | 547 | 525 | 533 | 529,000 |
1998/03/19 | 530 | 539 | 528 | 533 | 369,000 |
1998/03/18 | 547 | 547 | 526 | 528 | 611,000 |
1998/03/17 | 523 | 534 | 523 | 528 | 445,000 |
1998/03/16 | 531 | 535 | 525 | 526 | 671,000 |
1998/03/13 | 515 | 547 | 515 | 546 | 2,151,000 |
1998/03/12 | 535 | 537 | 532 | 533 | 817,000 |
1998/03/11 | 549 | 551 | 541 | 541 | 840,000 |
1998/03/10 | 564 | 574 | 551 | 559 | 657,000 |
1998/03/09 | 574 | 577 | 561 | 564 | 1,312,000 |
1998/03/06 | 540 | 555 | 540 | 554 | 1,046,000 |
1998/03/05 | 550 | 556 | 540 | 540 | 1,143,000 |
1998/03/04 | 555 | 563 | 554 | 559 | 1,426,000 |
1998/03/03 | 561 | 568 | 556 | 561 | 1,241,000 |
1998/03/02 | 574 | 577 | 565 | 577 | 1,423,000 |
1998/02/27 | 564 | 569 | 550 | 558 | 2,296,000 |
1998/02/26 | 575 | 576 | 553 | 568 | 1,460,000 |
1998/02/25 | 545 | 576 | 535 | 576 | 820,000 |
1998/02/24 | 567 | 567 | 555 | 555 | 891,000 |
1998/02/23 | 580 | 585 | 577 | 577 | 549,000 |
1998/02/20 | 590 | 594 | 585 | 590 | 648,000 |
1998/02/19 | 595 | 605 | 588 | 594 | 452,000 |
1998/02/18 | 585 | 600 | 585 | 585 | 864,000 |
1998/02/17 | 598 | 598 | 583 | 587 | 788,000 |
1998/02/16 | 591 | 600 | 590 | 598 | 732,000 |
1998/02/13 | 637 | 637 | 606 | 606 | 2,006,000 |
1998/02/12 | 640 | 644 | 637 | 638 | 699,000 |
1998/02/10 | 647 | 650 | 637 | 645 | 845,000 |
1998/02/09 | 637 | 650 | 631 | 647 | 3,228,000 |
1998/02/06 | 620 | 634 | 618 | 618 | 1,375,000 |
1998/02/05 | 612 | 635 | 609 | 630 | 867,000 |
1998/02/04 | 629 | 640 | 617 | 618 | 2,822,000 |
1998/02/03 | 624 | 625 | 612 | 612 | 1,240,000 |
1998/02/02 | 599 | 616 | 599 | 609 | 717,000 |
1998/01/30 | 601 | 601 | 580 | 599 | 1,212,000 |
1998/01/29 | 605 | 613 | 601 | 610 | 1,312,000 |
1998/01/28 | 615 | 623 | 606 | 606 | 1,882,000 |
1998/01/27 | 608 | 610 | 581 | 605 | 1,239,000 |
1998/01/26 | 600 | 626 | 600 | 608 | 4,095,000 |
1998/01/23 | 517 | 571 | 515 | 571 | 2,718,000 |
1998/01/22 | 479 | 524 | 479 | 517 | 2,377,000 |
1998/01/21 | 480 | 500 | 480 | 489 | 1,505,000 |
1998/01/20 | 478 | 478 | 465 | 468 | 1,745,000 |
1998/01/19 | 473 | 490 | 472 | 478 | 2,131,000 |
1998/01/16 | 442 | 470 | 442 | 463 | 2,028,000 |
1998/01/14 | 440 | 447 | 437 | 441 | 1,568,000 |
1998/01/13 | 449 | 454 | 430 | 435 | 1,143,000 |
1998/01/12 | 450 | 455 | 445 | 447 | 621,000 |
1998/01/09 | 478 | 481 | 450 | 461 | 1,666,000 |
1998/01/08 | 510 | 525 | 486 | 488 | 1,352,000 |
1998/01/07 | 520 | 530 | 514 | 517 | 680,000 |
1998/01/06 | 541 | 541 | 522 | 523 | 834,000 |
1998/01/05 | 539 | 549 | 539 | 545 | 226,000 |