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
1999/12/30 1,530 1,650 1,530 1,550 3,257,000
1999/12/29 1,350 1,525 1,330 1,500 5,704,000
1999/12/28 1,295 1,327 1,277 1,325 2,648,000
1999/12/27 1,300 1,320 1,276 1,295 2,774,000
1999/12/24 1,255 1,295 1,235 1,282 9,147,000
1999/12/22 1,080 1,150 1,070 1,135 4,964,000
1999/12/21 1,045 1,045 1,005 1,020 1,030,000
1999/12/20 1,047 1,082 1,015 1,047 2,344,000
1999/12/17 1,015 1,015 979 1,000 1,577,000
1999/12/16 990 1,016 990 1,014 766,000
1999/12/15 1,042 1,052 991 1,000 3,136,000
1999/12/14 1,050 1,085 1,009 1,082 2,242,000
1999/12/13 1,046 1,049 1,021 1,049 848,000
1999/12/10 1,078 1,085 1,048 1,050 4,160,000
1999/12/09 1,069 1,100 1,058 1,098 1,759,000
1999/12/08 1,071 1,097 1,060 1,078 2,001,000
1999/12/07 1,108 1,117 1,059 1,069 1,565,000
1999/12/06 1,100 1,146 1,071 1,128 3,315,000
1999/12/03 1,063 1,091 1,020 1,040 2,616,000
1999/12/02 1,049 1,063 1,017 1,053 4,917,000
1999/12/01 991 1,045 991 1,018 3,766,000
1999/11/30 1,150 1,150 1,070 1,091 1,929,000
1999/11/29 1,155 1,195 1,150 1,173 2,675,000
1999/11/26 1,192 1,212 1,126 1,175 4,089,000
1999/11/25 1,200 1,265 1,180 1,252 11,327,000
1999/11/24 1,030 1,205 1,030 1,120 7,512,000
1999/11/22 990 1,021 980 1,009 4,643,000
1999/11/19 1,000 1,010 957 990 4,049,000
1999/11/18 975 1,030 966 1,030 8,166,000
1999/11/17 950 1,000 945 965 6,956,000
1999/11/16 898 933 876 933 4,472,000
1999/11/15 880 904 875 900 3,095,000
1999/11/12 850 890 850 885 2,832,000
1999/11/11 855 860 840 850 2,915,000
1999/11/10 822 850 810 845 3,435,000
1999/11/09 870 870 850 862 2,678,000
1999/11/08 900 912 896 900 7,318,000
1999/11/05 815 885 807 870 9,225,000
1999/11/04 753 795 750 785 3,156,000
1999/11/02 770 780 752 760 760,000
1999/11/01 770 783 760 780 2,177,000
1999/10/29 740 760 736 760 2,229,000
1999/10/28 736 743 716 725 1,719,000
1999/10/27 729 750 722 746 1,454,000
1999/10/26 748 748 725 739 1,736,000
1999/10/25 722 755 720 750 4,379,000
1999/10/22 690 733 690 706 4,363,000
1999/10/21 687 690 670 688 1,051,000
1999/10/20 673 685 672 683 2,110,000
1999/10/19 660 665 650 655 1,519,000
1999/10/18 670 681 651 652 940,000
1999/10/15 695 696 671 676 1,307,000
1999/10/14 685 710 685 700 3,760,000
1999/10/13 650 675 645 664 1,350,000
1999/10/12 650 655 647 650 633,000
1999/10/08 678 679 651 655 1,460,000
1999/10/07 682 683 670 678 1,385,000
1999/10/06 635 683 635 682 2,312,000
1999/10/05 632 641 630 635 896,000
1999/10/04 641 644 625 638 337,000
1999/10/01 643 648 640 646 621,000
1999/09/30 615 635 615 635 1,927,000
1999/09/29 610 622 606 615 1,060,000
1999/09/28 608 620 606 610 787,000
1999/09/27 600 618 600 600 887,000
1999/09/24 606 611 560 596 1,959,000
1999/09/22 639 640 630 633 1,808,000
1999/09/21 670 679 661 679 890,000
1999/09/20 675 683 668 670 1,965,000
1999/09/17 650 678 642 675 1,851,000
1999/09/16 658 669 628 655 1,899,000
1999/09/14 649 680 645 666 4,385,000
1999/09/13 640 655 640 650 1,441,000
1999/09/10 635 651 629 636 4,103,000
1999/09/09 630 632 615 623 1,194,000
1999/09/08 610 623 610 622 732,000
1999/09/07 620 627 612 619 1,114,000
1999/09/06 620 625 620 621 551,000
1999/09/03 630 631 615 629 864,000
1999/09/02 615 632 606 620 1,339,000
1999/09/01 605 614 604 612 915,000
1999/08/31 610 621 596 620 1,682,000
1999/08/30 591 620 581 612 779,000
1999/08/27 594 610 585 586 778,000
1999/08/26 615 615 597 597 453,000
1999/08/25 618 620 609 609 437,000
1999/08/24 622 622 611 620 408,000
1999/08/23 622 630 610 622 816,000
1999/08/20 618 628 616 622 1,239,000
1999/08/19 611 625 611 625 1,227,000
1999/08/18 628 639 625 630 3,351,000
1999/08/17 624 624 605 618 2,382,000
1999/08/16 599 618 598 604 1,214,000
1999/08/13 587 600 576 586 1,266,000
1999/08/12 570 584 560 581 908,000
1999/08/11 545 560 545 560 445,000
1999/08/10 548 555 545 555 552,000
1999/08/09 550 557 548 548 497,000
1999/08/06 565 570 546 560 830,000
1999/08/05 576 580 552 565 1,064,000
1999/08/04 594 595 580 595 865,000
1999/08/03 580 594 578 587 827,000
1999/08/02 577 590 576 579 394,000
1999/07/30 574 590 569 590 571,000
1999/07/29 580 599 579 583 1,695,000
1999/07/28 562 570 555 555 414,000
1999/07/27 562 565 550 560 705,000
1999/07/26 566 574 560 562 366,000
1999/07/23 573 578 563 575 1,010,000
1999/07/22 615 615 580 582 792,000
1999/07/21 602 606 591 605 794,000
1999/07/19 596 616 596 616 1,007,000
1999/07/16 592 606 591 591 2,067,000
1999/07/15 595 595 565 576 1,659,000
1999/07/14 594 594 577 585 1,295,000
1999/07/13 586 604 582 588 1,285,000
1999/07/12 591 593 580 585 1,333,000
1999/07/09 630 630 597 601 2,888,000
1999/07/08 622 645 622 633 9,047,000
1999/07/07 571 595 567 582 2,698,000
1999/07/06 555 567 555 567 603,000
1999/07/05 575 575 560 560 1,323,000
1999/07/02 565 574 556 571 1,789,000
1999/07/01 560 568 555 565 2,236,000
1999/06/30 550 560 540 555 1,427,000
1999/06/29 550 550 540 545 608,000
1999/06/28 531 545 529 540 413,000
1999/06/25 533 540 525 531 1,523,000
1999/06/24 539 559 532 555 1,706,000
1999/06/23 535 542 519 519 1,205,000
1999/06/22 559 559 548 555 576,000
1999/06/21 559 560 551 559 852,000
1999/06/18 543 559 540 549 3,511,000
1999/06/17 520 532 519 526 1,565,000
1999/06/16 520 524 505 506 805,000
1999/06/15 526 528 508 514 786,000
1999/06/14 529 536 525 526 1,866,000
1999/06/11 513 530 495 523 4,214,000
1999/06/10 510 515 504 513 1,187,000
1999/06/09 508 518 502 504 1,036,000
1999/06/08 491 510 489 510 1,611,000
1999/06/07 475 495 472 483 1,171,000
1999/06/04 480 489 478 483 492,000
1999/06/03 490 491 475 475 417,000
1999/06/02 500 500 480 487 323,000
1999/06/01 483 495 475 495 478,000
1999/05/31 477 495 475 495 603,000
1999/05/28 475 480 473 477 746,000
1999/05/27 491 499 475 484 465,000
1999/05/26 480 514 476 501 1,268,000
1999/05/25 486 494 485 485 529,000
1999/05/24 488 497 488 491 827,000
1999/05/21 480 499 480 487 605,000
1999/05/20 480 484 460 484 875,000
1999/05/19 492 495 475 480 696,000
1999/05/18 500 500 485 491 907,000
1999/05/17 507 510 492 497 1,035,000
1999/05/14 531 534 514 527 1,339,000
1999/05/13 535 537 526 531 703,000
1999/05/12 540 545 531 531 820,000
1999/05/11 551 551 537 537 851,000
1999/05/10 548 556 545 550 1,811,000
1999/05/07 537 555 537 541 1,652,000
1999/05/06 542 543 522 537 1,226,000
1999/04/30 526 535 522 522 716,000
1999/04/28 540 540 520 524 825,000
1999/04/27 530 540 526 540 711,000
1999/04/26 533 543 528 530 463,000
1999/04/23 538 538 521 534 702,000
1999/04/22 538 547 530 535 1,205,000
1999/04/21 520 535 519 530 776,000
1999/04/20 530 533 520 530 968,000
1999/04/19 541 547 534 540 1,459,000
1999/04/16 550 555 531 531 2,487,000
1999/04/15 535 535 525 530 760,000
1999/04/14 535 542 523 535 903,000
1999/04/13 549 551 541 545 898,000
1999/04/12 555 555 543 543 1,162,000
1999/04/09 559 569 540 569 6,759,000
1999/04/08 545 549 541 549 2,859,000
1999/04/07 530 555 530 538 5,795,000
1999/04/06 513 513 491 508 1,545,000
1999/04/05 510 515 500 503 1,069,000
1999/04/02 520 528 490 510 2,307,000
1999/04/01 498 520 494 519 5,397,000
1999/03/31 485 492 477 490 2,162,000
1999/03/30 489 492 470 470 1,310,000
1999/03/29 475 488 468 484 1,980,000
1999/03/26 450 461 445 461 851,000
1999/03/25 447 456 442 456 1,694,000
1999/03/24 455 457 441 448 1,469,000
1999/03/23 469 471 460 462 1,382,000
1999/03/19 449 469 446 459 1,320,000
1999/03/18 461 464 440 441 1,760,000
1999/03/17 478 478 458 464 1,548,000
1999/03/16 450 483 445 480 1,267,000
1999/03/15 447 458 445 457 1,194,000
1999/03/12 466 475 447 447 3,763,000
1999/03/11 453 484 450 461 3,817,000
1999/03/10 452 452 445 449 1,394,000
1999/03/09 432 448 430 447 1,433,000
1999/03/08 444 448 425 425 1,538,000
1999/03/05 427 448 424 435 1,561,000
1999/03/04 427 432 423 423 882,000
1999/03/03 436 439 425 426 771,000
1999/03/02 452 455 433 436 1,706,000
1999/03/01 450 461 450 451 1,464,000
1999/02/26 440 453 440 445 1,242,000
1999/02/25 449 449 436 439 993,000
1999/02/24 449 451 444 448 1,215,000
1999/02/23 440 453 435 444 1,293,000
1999/02/22 440 445 429 438 1,664,000
1999/02/19 445 449 440 440 1,082,000
1999/02/18 445 450 439 450 1,008,000
1999/02/17 456 460 450 452 622,000
1999/02/16 452 458 448 453 1,117,000
1999/02/15 460 461 450 451 1,414,000
1999/02/12 481 485 465 468 1,181,000
1999/02/10 474 488 474 486 836,000
1999/02/09 480 485 475 479 1,134,000
1999/02/08 481 485 471 482 857,000
1999/02/05 493 496 478 485 1,361,000
1999/02/04 496 500 475 490 2,137,000
1999/02/03 503 508 497 502 1,543,000
1999/02/02 502 516 502 513 5,298,000
1999/02/01 540 560 524 532 8,492,000
1999/01/29 485 504 482 500 6,094,000
1999/01/28 470 470 457 463 669,000
1999/01/27 481 488 477 480 1,221,000
1999/01/26 465 482 464 476 3,011,000
1999/01/25 455 464 445 458 1,323,000
1999/01/22 448 457 446 450 1,539,000
1999/01/21 445 449 442 448 1,964,000
1999/01/20 421 440 421 440 917,000
1999/01/19 440 449 430 430 571,000
1999/01/18 440 455 439 450 2,212,000
1999/01/14 430 437 429 437 1,201,000
1999/01/13 418 434 417 434 1,818,000
1999/01/12 401 415 398 408 759,000
1999/01/11 404 407 400 406 632,000
1999/01/08 401 409 396 404 1,414,000
1999/01/07 403 414 400 402 1,295,000
1999/01/06 371 405 368 401 1,723,000
1999/01/05 371 375 356 363 941,000
1999/01/04 370 380 370 375 297,000

このページの先頭へ