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
2004/12/30 564 568 560 568 3,636,000
2004/12/29 576 577 557 560 8,026,000
2004/12/28 553 582 551 566 25,415,000
2004/12/27 533 556 526 555 22,450,000
2004/12/24 520 530 517 529 9,053,000
2004/12/22 516 517 511 513 3,161,000
2004/12/21 507 514 507 509 5,771,000
2004/12/20 497 508 493 505 4,663,000
2004/12/17 489 498 487 498 3,391,000
2004/12/16 493 493 487 492 3,356,000
2004/12/15 489 493 487 492 3,363,000
2004/12/14 478 488 477 486 6,642,000
2004/12/13 477 481 469 473 5,743,000
2004/12/10 479 487 471 482 10,147,000
2004/12/09 492 494 481 483 3,973,000
2004/12/08 485 493 482 491 4,425,000
2004/12/07 507 507 491 492 3,189,000
2004/12/06 504 508 501 508 3,409,000
2004/12/03 510 512 503 508 4,997,000
2004/12/02 505 509 502 507 3,462,000
2004/12/01 503 506 497 499 6,247,000
2004/11/30 517 517 509 511 4,466,000
2004/11/29 511 521 509 520 4,179,000
2004/11/26 515 522 511 512 3,858,000
2004/11/25 516 516 511 514 2,338,000
2004/11/24 512 519 511 517 4,000,000
2004/11/22 511 515 507 510 4,548,000
2004/11/19 525 528 519 521 5,458,000
2004/11/18 520 532 517 525 20,791,000
2004/11/17 506 518 505 513 9,241,000
2004/11/16 515 520 507 510 16,394,000
2004/11/15 503 508 494 505 8,687,000
2004/11/12 490 501 489 500 9,668,000
2004/11/11 496 509 489 491 26,469,000
2004/11/10 488 496 486 494 10,485,000
2004/11/09 483 498 482 491 13,628,000
2004/11/08 493 495 482 482 15,508,000
2004/11/05 507 508 487 495 31,525,000
2004/11/04 487 505 480 504 79,033,000
2004/11/02 446 455 444 455 5,533,000
2004/11/01 448 448 442 444 2,511,000
2004/10/29 450 450 441 444 2,790,000
2004/10/28 443 450 440 447 3,893,000
2004/10/27 442 447 437 438 2,391,000
2004/10/26 440 441 436 439 1,644,000
2004/10/25 430 442 427 437 2,947,000
2004/10/22 437 448 433 445 11,645,000
2004/10/21 423 434 422 427 6,940,000
2004/10/20 430 430 418 418 4,432,000
2004/10/19 421 435 419 431 9,459,000
2004/10/18 420 422 416 416 3,247,000
2004/10/15 415 420 413 416 7,481,000
2004/10/14 429 429 422 422 3,193,000
2004/10/13 440 443 432 432 1,941,000
2004/10/12 440 445 436 439 2,321,000
2004/10/08 446 448 443 445 3,307,000
2004/10/07 453 455 449 451 2,672,000
2004/10/06 443 452 442 448 3,028,000
2004/10/05 450 450 443 447 2,666,000
2004/10/04 450 453 446 451 3,523,000
2004/10/01 437 442 435 441 2,490,000
2004/09/30 434 438 428 432 2,052,000
2004/09/29 435 436 423 424 3,176,000
2004/09/28 425 434 421 431 4,184,000
2004/09/27 436 437 427 434 3,968,000
2004/09/24 443 443 432 438 3,922,000
2004/09/22 459 459 445 448 3,550,000
2004/09/21 463 463 454 455 2,272,000
2004/09/17 464 465 457 458 3,034,000
2004/09/16 463 471 459 469 4,257,000
2004/09/15 474 478 458 463 4,843,000
2004/09/14 484 486 475 477 4,619,000
2004/09/13 480 488 476 481 11,523,000
2004/09/10 470 480 465 470 11,147,000
2004/09/09 465 484 463 470 9,592,000
2004/09/08 472 484 459 465 11,410,000
2004/09/07 474 474 462 467 3,860,000
2004/09/06 459 479 456 474 8,006,000
2004/09/03 468 469 455 457 6,465,000
2004/09/02 448 471 447 469 11,083,000
2004/09/01 444 446 440 443 1,364,000
2004/08/31 447 449 440 443 1,592,000
2004/08/30 447 451 445 449 772,000
2004/08/27 448 453 447 450 1,056,000
2004/08/26 454 456 450 451 2,262,000
2004/08/25 439 452 439 449 2,312,000
2004/08/24 444 448 440 444 1,241,000
2004/08/23 447 451 445 447 1,364,000
2004/08/20 433 443 432 440 1,765,000
2004/08/19 438 443 437 438 3,011,000
2004/08/18 434 438 430 434 1,335,000
2004/08/17 438 438 432 433 1,208,000
2004/08/16 433 436 425 430 2,060,000
2004/08/13 434 439 430 435 2,915,000
2004/08/12 442 447 440 442 2,599,000
2004/08/11 448 451 444 447 2,901,000
2004/08/10 441 446 438 444 3,409,000
2004/08/09 433 447 429 446 4,409,000
2004/08/06 438 445 436 443 2,844,000
2004/08/05 449 452 444 448 5,792,000
2004/08/04 454 454 439 448 4,014,000
2004/08/03 463 464 454 457 2,941,000
2004/08/02 457 467 453 458 5,290,000
2004/07/30 453 458 451 454 3,779,000
2004/07/29 455 458 438 441 4,550,000
2004/07/28 445 453 441 451 3,665,000
2004/07/27 443 444 433 435 2,508,000
2004/07/26 433 446 433 443 2,547,000
2004/07/23 453 455 442 442 3,640,000
2004/07/22 447 455 444 452 6,700,000
2004/07/21 443 461 441 461 9,326,000
2004/07/20 429 431 424 428 2,135,000
2004/07/16 426 437 421 432 2,230,000
2004/07/15 436 439 426 428 2,480,000
2004/07/14 444 453 434 435 4,608,000
2004/07/13 443 446 436 439 2,068,000
2004/07/12 443 449 441 443 2,589,000
2004/07/09 432 443 432 440 2,954,000
2004/07/08 441 447 433 435 3,607,000
2004/07/07 435 442 430 440 4,777,000
2004/07/06 448 452 440 440 3,987,000
2004/07/05 455 455 446 449 3,338,000
2004/07/02 449 462 447 460 4,225,000
2004/07/01 470 470 460 462 3,053,000
2004/06/30 467 472 464 466 3,611,000
2004/06/29 473 474 464 464 5,875,000
2004/06/28 465 479 460 478 12,109,000
2004/06/25 458 465 453 464 13,390,000
2004/06/24 447 461 442 461 28,852,000
2004/06/23 425 439 424 427 14,564,000
2004/06/22 413 414 406 411 2,221,000
2004/06/21 411 418 411 414 2,480,000
2004/06/18 416 417 404 410 3,543,000
2004/06/17 411 418 409 417 4,325,000
2004/06/16 405 412 404 410 3,141,000
2004/06/15 405 410 399 403 3,156,000
2004/06/14 407 414 402 406 2,687,000
2004/06/11 405 411 405 408 4,324,000
2004/06/10 400 408 399 408 4,597,000
2004/06/09 402 410 399 405 4,041,000
2004/06/08 404 407 398 401 3,625,000
2004/06/07 396 404 396 401 3,063,000
2004/06/04 396 398 391 394 1,918,000
2004/06/03 409 414 393 398 4,301,000
2004/06/02 407 408 404 404 1,198,000
2004/06/01 408 412 405 408 2,011,000
2004/05/31 413 414 404 413 2,194,000
2004/05/28 405 411 403 411 1,719,000
2004/05/27 407 408 402 403 1,581,000
2004/05/26 404 410 403 406 3,525,000
2004/05/25 402 402 395 397 1,374,000
2004/05/24 406 406 398 399 1,919,000
2004/05/21 392 407 390 406 3,328,000
2004/05/20 402 404 388 392 2,986,000
2004/05/19 390 402 388 397 4,565,000
2004/05/18 380 393 379 390 4,077,000
2004/05/17 398 398 380 380 3,649,000
2004/05/14 404 408 397 400 2,870,000
2004/05/13 415 417 402 403 2,968,000
2004/05/12 420 422 408 417 4,778,000
2004/05/11 392 436 389 410 14,464,000
2004/05/10 415 417 398 402 6,725,000
2004/05/07 415 427 414 425 3,439,000
2004/05/06 423 425 419 419 3,543,000
2004/04/30 423 428 420 426 4,947,000
2004/04/28 440 443 433 438 3,864,000
2004/04/27 438 446 436 442 4,251,000
2004/04/26 447 455 434 441 8,794,000
2004/04/23 425 451 418 446 15,569,000
2004/04/22 437 445 415 426 11,533,000
2004/04/21 422 434 421 432 8,295,000
2004/04/20 414 428 413 425 3,842,000
2004/04/19 422 422 409 414 2,894,000
2004/04/16 417 421 415 418 3,319,000
2004/04/15 429 430 415 419 4,133,000
2004/04/14 423 432 423 429 3,639,000
2004/04/13 430 433 424 426 2,923,000
2004/04/12 420 430 419 429 2,976,000
2004/04/09 420 424 411 415 3,957,000
2004/04/08 425 430 417 426 4,983,000
2004/04/07 426 430 424 427 3,381,000
2004/04/06 440 442 423 431 8,561,000
2004/04/05 428 438 423 436 13,215,000
2004/04/02 407 421 405 418 13,989,000
2004/04/01 406 406 400 402 2,733,000
2004/03/31 401 405 398 405 3,110,000
2004/03/30 403 406 397 400 3,120,000
2004/03/29 400 407 396 398 3,853,000
2004/03/26 398 401 394 399 6,823,000
2004/03/25 376 392 375 388 7,648,000
2004/03/24 373 377 372 375 2,584,000
2004/03/23 377 378 370 374 5,079,000
2004/03/22 375 381 375 378 2,966,000
2004/03/19 375 381 374 380 3,265,000
2004/03/18 379 382 375 376 4,558,000
2004/03/17 371 376 370 375 7,251,000
2004/03/16 380 380 369 373 27,472,000
2004/03/15 410 412 408 411 2,663,000
2004/03/12 402 410 398 403 8,643,000
2004/03/11 395 400 392 397 6,350,000
2004/03/10 411 413 403 404 5,956,000
2004/03/09 410 417 407 416 4,758,000
2004/03/08 420 428 419 419 8,348,000
2004/03/05 410 417 409 416 8,858,000
2004/03/04 397 410 397 410 6,602,000
2004/03/03 401 402 394 400 4,672,000
2004/03/02 399 404 396 401 6,957,000
2004/03/01 389 396 388 395 4,688,000
2004/02/27 382 392 381 391 4,543,000
2004/02/26 372 379 367 377 2,842,000
2004/02/25 377 381 366 367 6,090,000
2004/02/24 390 390 375 376 6,177,000
2004/02/23 390 398 390 392 2,611,000
2004/02/20 391 392 387 390 2,163,000
2004/02/19 399 401 389 391 2,852,000
2004/02/18 403 406 393 395 3,153,000
2004/02/17 388 408 388 402 4,585,000
2004/02/16 407 407 390 392 5,817,000
2004/02/13 381 406 380 406 5,241,000
2004/02/12 384 387 378 381 2,532,000
2004/02/10 384 386 376 383 3,135,000
2004/02/09 395 397 382 383 4,282,000
2004/02/06 383 390 380 390 3,706,000
2004/02/05 373 382 372 378 5,413,000
2004/02/04 381 383 373 376 6,588,000
2004/02/03 375 384 369 381 15,213,000
2004/02/02 400 420 383 384 26,240,000
2004/01/30 400 410 399 405 4,159,000
2004/01/29 403 407 394 399 9,047,000
2004/01/28 410 413 406 409 4,483,000
2004/01/27 430 431 414 414 5,601,000
2004/01/26 420 427 413 427 10,992,000
2004/01/23 433 434 424 425 11,199,000
2004/01/22 447 450 435 439 6,159,000
2004/01/21 448 453 441 445 7,638,000
2004/01/20 461 465 442 443 11,600,000
2004/01/19 450 461 444 458 24,090,000
2004/01/16 418 435 417 435 9,986,000
2004/01/15 428 429 414 417 7,594,000
2004/01/14 415 432 411 430 7,994,000
2004/01/13 430 436 418 420 18,574,000
2004/01/09 409 425 407 420 36,897,000
2004/01/08 383 405 374 396 22,024,000
2004/01/07 374 386 372 386 15,233,000
2004/01/06 373 377 367 369 9,358,000
2004/01/05 361 371 361 368 6,135,000

このページの先頭へ