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 |
|---|---|---|---|---|---|
| 2003/12/30 | 357 | 358 | 353 | 356 | 2,449,000 |
| 2003/12/29 | 348 | 357 | 344 | 352 | 4,677,000 |
| 2003/12/26 | 335 | 345 | 334 | 345 | 4,166,000 |
| 2003/12/25 | 338 | 338 | 332 | 333 | 5,809,000 |
| 2003/12/24 | 343 | 343 | 337 | 338 | 3,831,000 |
| 2003/12/22 | 336 | 344 | 335 | 341 | 5,727,000 |
| 2003/12/19 | 342 | 345 | 335 | 335 | 4,545,000 |
| 2003/12/18 | 343 | 346 | 338 | 340 | 3,354,000 |
| 2003/12/17 | 355 | 356 | 343 | 343 | 2,396,000 |
| 2003/12/16 | 351 | 354 | 348 | 354 | 3,971,000 |
| 2003/12/15 | 352 | 367 | 350 | 366 | 4,507,000 |
| 2003/12/12 | 346 | 355 | 342 | 347 | 6,100,000 |
| 2003/12/11 | 343 | 346 | 334 | 342 | 3,933,000 |
| 2003/12/10 | 346 | 347 | 335 | 338 | 5,689,000 |
| 2003/12/09 | 359 | 361 | 348 | 352 | 4,175,000 |
| 2003/12/08 | 372 | 375 | 353 | 357 | 5,089,000 |
| 2003/12/05 | 380 | 384 | 377 | 381 | 2,880,000 |
| 2003/12/04 | 385 | 389 | 378 | 378 | 4,159,000 |
| 2003/12/03 | 382 | 388 | 379 | 383 | 3,645,000 |
| 2003/12/02 | 392 | 398 | 378 | 382 | 9,942,000 |
| 2003/12/01 | 350 | 378 | 348 | 374 | 4,138,000 |
| 2003/11/28 | 373 | 377 | 360 | 365 | 3,677,000 |
| 2003/11/27 | 384 | 384 | 372 | 376 | 3,499,000 |
| 2003/11/26 | 363 | 386 | 361 | 380 | 5,610,000 |
| 2003/11/25 | 365 | 367 | 360 | 361 | 2,610,000 |
| 2003/11/21 | 348 | 355 | 345 | 351 | 2,858,000 |
| 2003/11/20 | 355 | 357 | 344 | 356 | 4,237,000 |
| 2003/11/19 | 346 | 352 | 342 | 347 | 4,514,000 |
| 2003/11/18 | 338 | 363 | 333 | 363 | 5,649,000 |
| 2003/11/17 | 361 | 364 | 337 | 341 | 6,621,000 |
| 2003/11/14 | 376 | 383 | 371 | 371 | 4,271,000 |
| 2003/11/13 | 384 | 388 | 375 | 380 | 6,297,000 |
| 2003/11/12 | 376 | 387 | 372 | 377 | 7,318,000 |
| 2003/11/11 | 385 | 386 | 365 | 372 | 9,048,000 |
| 2003/11/10 | 405 | 407 | 395 | 395 | 4,037,000 |
| 2003/11/07 | 413 | 416 | 401 | 408 | 5,233,000 |
| 2003/11/06 | 420 | 422 | 411 | 412 | 4,063,000 |
| 2003/11/05 | 427 | 428 | 416 | 425 | 5,876,000 |
| 2003/11/04 | 434 | 436 | 425 | 429 | 3,918,000 |
| 2003/10/31 | 433 | 439 | 416 | 416 | 4,295,000 |
| 2003/10/30 | 438 | 441 | 425 | 426 | 4,185,000 |
| 2003/10/29 | 427 | 445 | 426 | 442 | 8,072,000 |
| 2003/10/28 | 429 | 433 | 418 | 418 | 3,634,000 |
| 2003/10/27 | 419 | 421 | 411 | 420 | 4,847,000 |
| 2003/10/24 | 415 | 432 | 400 | 405 | 7,984,000 |
| 2003/10/23 | 420 | 425 | 407 | 409 | 8,407,000 |
| 2003/10/22 | 459 | 459 | 434 | 436 | 6,822,000 |
| 2003/10/21 | 486 | 496 | 450 | 454 | 19,751,000 |
| 2003/10/20 | 466 | 485 | 460 | 473 | 13,880,000 |
| 2003/10/17 | 446 | 485 | 444 | 471 | 46,877,000 |
| 2003/10/16 | 442 | 446 | 431 | 436 | 16,091,000 |
| 2003/10/15 | 407 | 452 | 397 | 447 | 31,752,000 |
| 2003/10/14 | 401 | 407 | 400 | 404 | 5,270,000 |
| 2003/10/10 | 388 | 402 | 386 | 396 | 6,876,000 |
| 2003/10/09 | 392 | 393 | 385 | 389 | 5,225,000 |
| 2003/10/08 | 406 | 410 | 393 | 393 | 6,287,000 |
| 2003/10/07 | 400 | 412 | 399 | 411 | 5,676,000 |
| 2003/10/06 | 407 | 415 | 402 | 404 | 7,554,000 |
| 2003/10/03 | 398 | 401 | 393 | 401 | 5,041,000 |
| 2003/10/02 | 397 | 401 | 390 | 395 | 4,941,000 |
| 2003/10/01 | 391 | 393 | 382 | 390 | 5,584,000 |
| 2003/09/30 | 398 | 405 | 396 | 396 | 3,552,000 |
| 2003/09/29 | 398 | 398 | 388 | 390 | 2,399,000 |
| 2003/09/26 | 386 | 402 | 383 | 401 | 3,522,000 |
| 2003/09/25 | 390 | 392 | 381 | 388 | 7,395,000 |
| 2003/09/24 | 410 | 419 | 392 | 403 | 7,459,000 |
| 2003/09/22 | 424 | 428 | 414 | 419 | 5,640,000 |
| 2003/09/19 | 448 | 449 | 433 | 434 | 3,947,000 |
| 2003/09/18 | 436 | 447 | 429 | 445 | 5,898,000 |
| 2003/09/17 | 448 | 454 | 438 | 438 | 6,786,000 |
| 2003/09/16 | 444 | 446 | 436 | 437 | 4,342,000 |
| 2003/09/12 | 449 | 450 | 442 | 445 | 6,251,000 |
| 2003/09/11 | 454 | 468 | 436 | 441 | 14,520,000 |
| 2003/09/10 | 448 | 458 | 445 | 458 | 6,545,000 |
| 2003/09/09 | 452 | 456 | 446 | 453 | 10,162,000 |
| 2003/09/08 | 423 | 435 | 419 | 432 | 4,930,000 |
| 2003/09/05 | 445 | 447 | 431 | 433 | 5,254,000 |
| 2003/09/04 | 453 | 454 | 441 | 442 | 5,751,000 |
| 2003/09/03 | 466 | 466 | 446 | 446 | 9,995,000 |
| 2003/09/02 | 451 | 458 | 441 | 458 | 11,046,000 |
| 2003/09/01 | 429 | 453 | 425 | 453 | 16,003,000 |
| 2003/08/29 | 419 | 424 | 414 | 424 | 5,748,000 |
| 2003/08/28 | 419 | 422 | 405 | 406 | 5,448,000 |
| 2003/08/27 | 430 | 433 | 418 | 420 | 5,986,000 |
| 2003/08/26 | 419 | 431 | 412 | 429 | 4,866,000 |
| 2003/08/25 | 428 | 433 | 418 | 424 | 6,482,000 |
| 2003/08/22 | 424 | 439 | 422 | 436 | 17,755,000 |
| 2003/08/21 | 410 | 414 | 406 | 409 | 5,266,000 |
| 2003/08/20 | 420 | 421 | 411 | 414 | 7,068,000 |
| 2003/08/19 | 425 | 425 | 415 | 422 | 12,533,000 |
| 2003/08/18 | 388 | 406 | 387 | 406 | 9,536,000 |
| 2003/08/15 | 387 | 389 | 378 | 382 | 6,568,000 |
| 2003/08/14 | 367 | 375 | 359 | 374 | 7,169,000 |
| 2003/08/13 | 374 | 378 | 364 | 368 | 7,893,000 |
| 2003/08/12 | 358 | 372 | 351 | 369 | 18,011,000 |
| 2003/08/11 | 385 | 396 | 366 | 368 | 25,209,000 |
| 2003/08/08 | 381 | 393 | 380 | 385 | 4,363,000 |
| 2003/08/07 | 396 | 398 | 378 | 378 | 6,135,000 |
| 2003/08/06 | 391 | 401 | 384 | 401 | 7,105,000 |
| 2003/08/05 | 397 | 408 | 397 | 401 | 6,236,000 |
| 2003/08/04 | 406 | 413 | 390 | 396 | 9,190,000 |
| 2003/08/01 | 423 | 425 | 413 | 417 | 4,100,000 |
| 2003/07/31 | 421 | 422 | 407 | 418 | 7,584,000 |
| 2003/07/30 | 438 | 439 | 424 | 426 | 4,280,000 |
| 2003/07/29 | 452 | 455 | 436 | 442 | 7,699,000 |
| 2003/07/28 | 441 | 450 | 438 | 450 | 7,505,000 |
| 2003/07/25 | 441 | 442 | 428 | 431 | 9,422,000 |
| 2003/07/24 | 436 | 448 | 432 | 446 | 7,480,000 |
| 2003/07/23 | 436 | 442 | 428 | 430 | 11,871,000 |
| 2003/07/22 | 418 | 429 | 413 | 426 | 11,237,000 |
| 2003/07/18 | 404 | 426 | 400 | 411 | 18,703,000 |
| 2003/07/17 | 425 | 427 | 409 | 414 | 17,742,000 |
| 2003/07/16 | 460 | 463 | 434 | 445 | 17,284,000 |
| 2003/07/15 | 480 | 491 | 451 | 455 | 19,383,000 |
| 2003/07/14 | 452 | 470 | 444 | 470 | 16,168,000 |
| 2003/07/11 | 447 | 455 | 433 | 437 | 21,621,000 |
| 2003/07/10 | 477 | 485 | 461 | 462 | 17,353,000 |
| 2003/07/09 | 506 | 524 | 460 | 489 | 32,485,000 |
| 2003/07/08 | 532 | 543 | 501 | 504 | 62,011,000 |
| 2003/07/07 | 433 | 499 | 428 | 497 | 70,682,000 |
| 2003/07/04 | 397 | 420 | 395 | 419 | 12,759,000 |
| 2003/07/03 | 438 | 439 | 401 | 404 | 25,755,000 |
| 2003/07/02 | 405 | 421 | 400 | 413 | 29,763,000 |
| 2003/07/01 | 387 | 407 | 385 | 390 | 21,519,000 |
| 2003/06/30 | 390 | 425 | 380 | 392 | 46,644,000 |
| 2003/06/27 | 348 | 396 | 347 | 392 | 76,418,000 |
| 2003/06/26 | 304 | 333 | 302 | 333 | 48,296,000 |
| 2003/06/25 | 293 | 303 | 292 | 303 | 8,493,000 |
| 2003/06/24 | 294 | 297 | 290 | 291 | 7,369,000 |
| 2003/06/23 | 298 | 306 | 298 | 302 | 6,398,000 |
| 2003/06/20 | 297 | 299 | 293 | 298 | 4,958,000 |
| 2003/06/19 | 295 | 299 | 294 | 299 | 8,248,000 |
| 2003/06/18 | 294 | 297 | 290 | 295 | 6,738,000 |
| 2003/06/17 | 300 | 300 | 290 | 293 | 5,339,000 |
| 2003/06/16 | 291 | 293 | 287 | 288 | 3,878,000 |
| 2003/06/13 | 301 | 302 | 295 | 299 | 8,797,000 |
| 2003/06/12 | 305 | 306 | 295 | 295 | 3,944,000 |
| 2003/06/11 | 303 | 307 | 301 | 301 | 9,351,000 |
| 2003/06/10 | 297 | 299 | 290 | 295 | 10,270,000 |
| 2003/06/09 | 300 | 310 | 299 | 307 | 6,844,000 |
| 2003/06/06 | 304 | 305 | 296 | 304 | 6,037,000 |
| 2003/06/05 | 307 | 307 | 299 | 303 | 5,089,000 |
| 2003/06/04 | 305 | 309 | 292 | 295 | 8,014,000 |
| 2003/06/03 | 308 | 310 | 299 | 301 | 13,074,000 |
| 2003/06/02 | 305 | 315 | 304 | 313 | 25,169,000 |
| 2003/05/30 | 283 | 295 | 281 | 295 | 33,629,000 |
| 2003/05/29 | 260 | 278 | 257 | 278 | 11,670,000 |
| 2003/05/28 | 261 | 262 | 256 | 257 | 3,155,000 |
| 2003/05/27 | 265 | 265 | 252 | 252 | 3,624,000 |
| 2003/05/26 | 263 | 268 | 262 | 265 | 4,860,000 |
| 2003/05/23 | 254 | 261 | 253 | 260 | 4,132,000 |
| 2003/05/22 | 245 | 252 | 245 | 251 | 2,398,000 |
| 2003/05/21 | 247 | 253 | 246 | 247 | 4,186,000 |
| 2003/05/20 | 249 | 249 | 245 | 247 | 5,748,000 |
| 2003/05/19 | 260 | 261 | 252 | 254 | 4,619,000 |
| 2003/05/16 | 263 | 272 | 261 | 264 | 12,478,000 |
| 2003/05/15 | 270 | 270 | 261 | 263 | 6,661,000 |
| 2003/05/14 | 257 | 271 | 256 | 271 | 10,883,000 |
| 2003/05/13 | 263 | 269 | 258 | 259 | 6,578,000 |
| 2003/05/12 | 258 | 264 | 247 | 262 | 9,822,000 |
| 2003/05/09 | 257 | 257 | 252 | 254 | 8,255,000 |
| 2003/05/08 | 243 | 265 | 242 | 257 | 20,017,000 |
| 2003/05/07 | 252 | 254 | 244 | 245 | 15,173,000 |
| 2003/05/06 | 235 | 245 | 235 | 243 | 7,023,000 |
| 2003/05/02 | 225 | 232 | 222 | 230 | 2,404,000 |
| 2003/05/01 | 222 | 230 | 218 | 225 | 3,760,000 |
| 2003/04/30 | 217 | 219 | 216 | 219 | 2,645,000 |
| 2003/04/28 | 212 | 216 | 210 | 211 | 2,824,000 |
| 2003/04/25 | 219 | 219 | 213 | 215 | 2,991,000 |
| 2003/04/24 | 221 | 225 | 218 | 220 | 3,407,000 |
| 2003/04/23 | 223 | 225 | 218 | 219 | 4,535,000 |
| 2003/04/22 | 232 | 232 | 221 | 221 | 4,106,000 |
| 2003/04/21 | 234 | 236 | 229 | 231 | 3,286,000 |
| 2003/04/18 | 235 | 238 | 231 | 232 | 2,067,000 |
| 2003/04/17 | 226 | 239 | 226 | 231 | 4,136,000 |
| 2003/04/16 | 242 | 244 | 230 | 231 | 5,279,000 |
| 2003/04/15 | 221 | 239 | 220 | 237 | 9,022,000 |
| 2003/04/14 | 229 | 233 | 215 | 215 | 6,867,000 |
| 2003/04/11 | 239 | 239 | 225 | 228 | 8,768,000 |
| 2003/04/10 | 246 | 247 | 241 | 242 | 4,032,000 |
| 2003/04/09 | 257 | 257 | 248 | 248 | 3,433,000 |
| 2003/04/08 | 258 | 258 | 253 | 257 | 2,536,000 |
| 2003/04/07 | 252 | 262 | 250 | 262 | 3,204,000 |
| 2003/04/04 | 245 | 249 | 244 | 248 | 2,581,000 |
| 2003/04/03 | 255 | 256 | 246 | 247 | 2,871,000 |
| 2003/04/02 | 253 | 256 | 246 | 252 | 2,346,000 |
| 2003/04/01 | 243 | 256 | 241 | 249 | 4,859,000 |
| 2003/03/31 | 259 | 259 | 246 | 247 | 3,370,000 |
| 2003/03/28 | 264 | 267 | 258 | 264 | 4,594,000 |
| 2003/03/27 | 260 | 265 | 259 | 264 | 2,232,000 |
| 2003/03/26 | 261 | 266 | 258 | 264 | 2,806,000 |
| 2003/03/25 | 260 | 265 | 256 | 262 | 3,725,000 |
| 2003/03/24 | 274 | 275 | 268 | 269 | 3,775,000 |
| 2003/03/20 | 257 | 266 | 256 | 264 | 5,963,000 |
| 2003/03/19 | 255 | 256 | 246 | 254 | 4,499,000 |
| 2003/03/18 | 259 | 260 | 251 | 251 | 4,910,000 |
| 2003/03/17 | 258 | 259 | 239 | 239 | 4,327,000 |
| 2003/03/14 | 261 | 265 | 257 | 261 | 6,084,000 |
| 2003/03/13 | 259 | 261 | 256 | 256 | 4,587,000 |
| 2003/03/12 | 255 | 258 | 249 | 254 | 5,082,000 |
| 2003/03/11 | 243 | 260 | 243 | 252 | 7,373,000 |
| 2003/03/10 | 261 | 263 | 246 | 251 | 9,005,000 |
| 2003/03/07 | 275 | 278 | 265 | 266 | 6,171,000 |
| 2003/03/06 | 280 | 291 | 280 | 281 | 15,851,000 |
| 2003/03/05 | 264 | 278 | 264 | 277 | 7,735,000 |
| 2003/03/04 | 271 | 273 | 267 | 269 | 4,892,000 |
| 2003/03/03 | 272 | 274 | 265 | 271 | 4,509,000 |
| 2003/02/28 | 279 | 283 | 271 | 271 | 5,740,000 |
| 2003/02/27 | 272 | 274 | 262 | 274 | 7,408,000 |
| 2003/02/26 | 281 | 285 | 275 | 276 | 5,480,000 |
| 2003/02/25 | 285 | 289 | 278 | 280 | 9,484,000 |
| 2003/02/24 | 286 | 298 | 280 | 295 | 12,856,000 |
| 2003/02/21 | 308 | 309 | 285 | 290 | 17,591,000 |
| 2003/02/20 | 316 | 316 | 308 | 313 | 4,991,000 |
| 2003/02/19 | 331 | 332 | 315 | 315 | 4,562,000 |
| 2003/02/18 | 332 | 333 | 325 | 329 | 5,131,000 |
| 2003/02/17 | 329 | 334 | 325 | 332 | 8,052,000 |
| 2003/02/14 | 321 | 328 | 321 | 321 | 5,937,000 |
| 2003/02/13 | 325 | 331 | 318 | 319 | 7,187,000 |
| 2003/02/12 | 315 | 327 | 315 | 326 | 8,031,000 |
| 2003/02/10 | 315 | 317 | 310 | 316 | 3,962,000 |
| 2003/02/07 | 312 | 319 | 311 | 313 | 6,345,000 |
| 2003/02/06 | 317 | 325 | 311 | 312 | 7,533,000 |
| 2003/02/05 | 304 | 317 | 300 | 313 | 10,665,000 |
| 2003/02/04 | 320 | 322 | 308 | 309 | 6,433,000 |
| 2003/02/03 | 302 | 316 | 298 | 314 | 8,394,000 |
| 2003/01/31 | 294 | 301 | 292 | 301 | 5,590,000 |
| 2003/01/30 | 294 | 303 | 293 | 297 | 8,542,000 |
| 2003/01/29 | 314 | 317 | 292 | 293 | 14,014,000 |
| 2003/01/28 | 302 | 315 | 302 | 309 | 8,060,000 |
| 2003/01/27 | 315 | 318 | 309 | 310 | 7,794,000 |
| 2003/01/24 | 329 | 337 | 317 | 324 | 22,833,000 |
| 2003/01/23 | 307 | 330 | 304 | 328 | 38,274,000 |
| 2003/01/22 | 294 | 302 | 288 | 302 | 6,360,000 |
| 2003/01/21 | 287 | 296 | 281 | 293 | 7,435,000 |
| 2003/01/20 | 297 | 298 | 282 | 288 | 11,249,000 |
| 2003/01/17 | 295 | 306 | 292 | 303 | 15,947,000 |
| 2003/01/16 | 285 | 293 | 284 | 291 | 7,326,000 |
| 2003/01/15 | 294 | 302 | 285 | 290 | 32,830,000 |
| 2003/01/14 | 274 | 291 | 269 | 289 | 17,546,000 |
| 2003/01/10 | 257 | 275 | 249 | 275 | 9,797,000 |
| 2003/01/09 | 248 | 256 | 248 | 254 | 5,423,000 |
| 2003/01/08 | 256 | 259 | 253 | 258 | 4,078,000 |
| 2003/01/07 | 264 | 268 | 255 | 260 | 7,293,000 |
| 2003/01/06 | 258 | 260 | 255 | 255 | 2,515,000 |