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 |
|---|---|---|---|---|---|
| 2005/12/30 | 932 | 942 | 912 | 922 | 3,585,000 |
| 2005/12/29 | 929 | 942 | 921 | 935 | 6,870,000 |
| 2005/12/28 | 903 | 920 | 901 | 919 | 5,794,000 |
| 2005/12/27 | 930 | 933 | 912 | 913 | 6,848,000 |
| 2005/12/26 | 923 | 952 | 917 | 944 | 12,974,000 |
| 2005/12/22 | 878 | 931 | 872 | 927 | 21,757,000 |
| 2005/12/21 | 887 | 888 | 862 | 868 | 8,210,000 |
| 2005/12/20 | 840 | 878 | 836 | 877 | 10,754,000 |
| 2005/12/19 | 824 | 850 | 818 | 847 | 10,604,000 |
| 2005/12/16 | 815 | 848 | 797 | 804 | 16,834,000 |
| 2005/12/15 | 859 | 883 | 832 | 834 | 13,769,000 |
| 2005/12/14 | 908 | 919 | 868 | 889 | 19,035,000 |
| 2005/12/13 | 842 | 870 | 833 | 868 | 11,991,000 |
| 2005/12/12 | 801 | 835 | 801 | 835 | 10,226,000 |
| 2005/12/09 | 760 | 800 | 759 | 799 | 15,748,000 |
| 2005/12/08 | 761 | 765 | 738 | 750 | 6,977,000 |
| 2005/12/07 | 775 | 779 | 763 | 769 | 10,540,000 |
| 2005/12/06 | 781 | 784 | 765 | 772 | 11,304,000 |
| 2005/12/05 | 741 | 794 | 733 | 791 | 16,658,000 |
| 2005/12/02 | 755 | 756 | 732 | 744 | 11,470,000 |
| 2005/12/01 | 727 | 758 | 717 | 753 | 14,998,000 |
| 2005/11/30 | 729 | 729 | 716 | 721 | 7,660,000 |
| 2005/11/29 | 727 | 730 | 709 | 716 | 15,085,000 |
| 2005/11/28 | 711 | 740 | 709 | 735 | 23,293,000 |
| 2005/11/25 | 666 | 696 | 665 | 694 | 15,266,000 |
| 2005/11/24 | 675 | 678 | 660 | 666 | 7,438,000 |
| 2005/11/22 | 668 | 670 | 654 | 668 | 12,640,000 |
| 2005/11/21 | 673 | 682 | 665 | 673 | 13,008,000 |
| 2005/11/18 | 647 | 656 | 645 | 653 | 10,473,000 |
| 2005/11/17 | 631 | 643 | 628 | 640 | 8,335,000 |
| 2005/11/16 | 620 | 628 | 616 | 624 | 6,029,000 |
| 2005/11/15 | 628 | 628 | 618 | 624 | 8,036,000 |
| 2005/11/14 | 624 | 639 | 616 | 633 | 13,446,000 |
| 2005/11/11 | 618 | 621 | 607 | 614 | 10,156,000 |
| 2005/11/10 | 631 | 652 | 597 | 602 | 39,913,000 |
| 2005/11/09 | 623 | 634 | 611 | 615 | 10,761,000 |
| 2005/11/08 | 616 | 640 | 615 | 628 | 24,988,000 |
| 2005/11/07 | 614 | 616 | 598 | 602 | 17,947,000 |
| 2005/11/04 | 599 | 613 | 587 | 607 | 46,900,000 |
| 2005/11/02 | 550 | 559 | 547 | 555 | 8,595,000 |
| 2005/11/01 | 552 | 555 | 543 | 549 | 7,461,000 |
| 2005/10/31 | 537 | 550 | 532 | 549 | 7,049,000 |
| 2005/10/28 | 538 | 540 | 530 | 534 | 6,381,000 |
| 2005/10/27 | 551 | 554 | 537 | 543 | 8,168,000 |
| 2005/10/26 | 536 | 553 | 536 | 553 | 7,998,000 |
| 2005/10/25 | 537 | 538 | 531 | 536 | 3,345,000 |
| 2005/10/24 | 534 | 536 | 526 | 529 | 4,183,000 |
| 2005/10/21 | 522 | 541 | 518 | 537 | 5,441,000 |
| 2005/10/20 | 535 | 540 | 524 | 528 | 8,475,000 |
| 2005/10/19 | 546 | 547 | 523 | 530 | 14,631,000 |
| 2005/10/18 | 561 | 575 | 546 | 550 | 23,470,000 |
| 2005/10/17 | 529 | 547 | 522 | 541 | 7,269,000 |
| 2005/10/14 | 542 | 542 | 525 | 529 | 9,774,000 |
| 2005/10/13 | 547 | 550 | 533 | 541 | 7,744,000 |
| 2005/10/12 | 568 | 574 | 553 | 555 | 7,383,000 |
| 2005/10/11 | 551 | 562 | 549 | 562 | 7,800,000 |
| 2005/10/07 | 553 | 563 | 551 | 557 | 7,146,000 |
| 2005/10/06 | 553 | 569 | 553 | 563 | 8,038,000 |
| 2005/10/05 | 595 | 600 | 580 | 583 | 14,791,000 |
| 2005/10/04 | 576 | 604 | 575 | 599 | 18,789,000 |
| 2005/10/03 | 570 | 570 | 551 | 563 | 7,394,000 |
| 2005/09/30 | 584 | 588 | 575 | 575 | 10,072,000 |
| 2005/09/29 | 587 | 588 | 570 | 579 | 7,724,000 |
| 2005/09/28 | 590 | 593 | 580 | 582 | 8,204,000 |
| 2005/09/27 | 575 | 589 | 568 | 580 | 13,391,000 |
| 2005/09/26 | 552 | 560 | 549 | 560 | 4,577,000 |
| 2005/09/22 | 550 | 553 | 543 | 546 | 5,598,000 |
| 2005/09/21 | 556 | 560 | 551 | 558 | 6,985,000 |
| 2005/09/20 | 550 | 558 | 549 | 555 | 9,252,000 |
| 2005/09/16 | 548 | 548 | 542 | 544 | 5,732,000 |
| 2005/09/15 | 517 | 553 | 516 | 549 | 21,461,000 |
| 2005/09/14 | 524 | 525 | 515 | 516 | 8,249,000 |
| 2005/09/13 | 535 | 536 | 525 | 530 | 4,454,000 |
| 2005/09/12 | 530 | 540 | 528 | 538 | 9,646,000 |
| 2005/09/09 | 524 | 527 | 514 | 526 | 8,704,000 |
| 2005/09/08 | 527 | 527 | 518 | 521 | 4,434,000 |
| 2005/09/07 | 530 | 534 | 518 | 528 | 7,406,000 |
| 2005/09/06 | 527 | 534 | 526 | 528 | 7,244,000 |
| 2005/09/05 | 525 | 533 | 522 | 531 | 10,244,000 |
| 2005/09/02 | 516 | 522 | 509 | 521 | 7,292,000 |
| 2005/09/01 | 517 | 523 | 512 | 513 | 9,078,000 |
| 2005/08/31 | 509 | 520 | 508 | 519 | 11,093,000 |
| 2005/08/30 | 502 | 507 | 496 | 505 | 6,789,000 |
| 2005/08/29 | 502 | 511 | 490 | 493 | 23,210,000 |
| 2005/08/26 | 491 | 509 | 486 | 508 | 12,253,000 |
| 2005/08/25 | 491 | 495 | 488 | 489 | 6,418,000 |
| 2005/08/24 | 487 | 498 | 485 | 496 | 9,013,000 |
| 2005/08/23 | 482 | 501 | 479 | 493 | 15,414,000 |
| 2005/08/22 | 473 | 478 | 472 | 476 | 4,826,000 |
| 2005/08/19 | 474 | 477 | 472 | 475 | 3,635,000 |
| 2005/08/18 | 479 | 484 | 476 | 477 | 5,531,000 |
| 2005/08/17 | 481 | 485 | 477 | 479 | 3,070,000 |
| 2005/08/16 | 483 | 487 | 481 | 482 | 4,197,000 |
| 2005/08/15 | 479 | 482 | 477 | 480 | 3,757,000 |
| 2005/08/12 | 484 | 487 | 475 | 476 | 5,318,000 |
| 2005/08/11 | 487 | 489 | 481 | 482 | 7,219,000 |
| 2005/08/10 | 474 | 481 | 474 | 478 | 8,683,000 |
| 2005/08/09 | 472 | 475 | 468 | 469 | 8,826,000 |
| 2005/08/08 | 456 | 478 | 453 | 477 | 16,242,000 |
| 2005/08/05 | 478 | 479 | 469 | 476 | 16,017,000 |
| 2005/08/04 | 495 | 497 | 480 | 482 | 12,611,000 |
| 2005/08/03 | 501 | 508 | 500 | 500 | 12,168,000 |
| 2005/08/02 | 505 | 509 | 492 | 500 | 13,487,000 |
| 2005/08/01 | 500 | 506 | 493 | 505 | 16,490,000 |
| 2005/07/29 | 480 | 497 | 476 | 495 | 22,631,000 |
| 2005/07/28 | 470 | 480 | 467 | 468 | 13,226,000 |
| 2005/07/27 | 463 | 467 | 461 | 463 | 5,718,000 |
| 2005/07/26 | 460 | 463 | 455 | 462 | 7,917,000 |
| 2005/07/25 | 467 | 467 | 455 | 458 | 8,799,000 |
| 2005/07/22 | 468 | 469 | 461 | 466 | 17,520,000 |
| 2005/07/21 | 456 | 475 | 454 | 472 | 42,426,000 |
| 2005/07/20 | 447 | 453 | 445 | 451 | 22,992,000 |
| 2005/07/19 | 444 | 448 | 442 | 442 | 32,387,000 |
| 2005/07/15 | 425 | 441 | 424 | 437 | 52,869,000 |
| 2005/07/14 | 419 | 423 | 418 | 423 | 7,767,000 |
| 2005/07/13 | 420 | 420 | 416 | 417 | 4,641,000 |
| 2005/07/12 | 420 | 421 | 417 | 420 | 6,106,000 |
| 2005/07/11 | 422 | 423 | 418 | 418 | 4,230,000 |
| 2005/07/08 | 421 | 424 | 418 | 418 | 8,788,000 |
| 2005/07/07 | 417 | 426 | 414 | 425 | 10,999,000 |
| 2005/07/06 | 426 | 426 | 418 | 419 | 8,006,000 |
| 2005/07/05 | 433 | 433 | 423 | 426 | 8,277,000 |
| 2005/07/04 | 430 | 434 | 429 | 433 | 8,176,000 |
| 2005/07/01 | 429 | 430 | 425 | 426 | 6,655,000 |
| 2005/06/30 | 436 | 436 | 429 | 430 | 7,168,000 |
| 2005/06/29 | 443 | 444 | 435 | 436 | 8,613,000 |
| 2005/06/28 | 444 | 445 | 440 | 441 | 5,234,000 |
| 2005/06/27 | 447 | 447 | 442 | 444 | 3,322,000 |
| 2005/06/24 | 449 | 453 | 448 | 450 | 5,676,000 |
| 2005/06/23 | 451 | 454 | 448 | 453 | 4,833,000 |
| 2005/06/22 | 450 | 456 | 450 | 451 | 5,007,000 |
| 2005/06/21 | 450 | 452 | 448 | 451 | 2,013,000 |
| 2005/06/20 | 454 | 454 | 449 | 452 | 2,311,000 |
| 2005/06/17 | 446 | 449 | 444 | 449 | 2,185,000 |
| 2005/06/16 | 452 | 453 | 442 | 443 | 2,964,000 |
| 2005/06/15 | 446 | 451 | 446 | 449 | 2,507,000 |
| 2005/06/14 | 447 | 448 | 444 | 445 | 1,471,000 |
| 2005/06/13 | 445 | 450 | 444 | 446 | 1,699,000 |
| 2005/06/10 | 441 | 446 | 440 | 444 | 5,774,000 |
| 2005/06/09 | 447 | 447 | 438 | 438 | 2,520,000 |
| 2005/06/08 | 447 | 448 | 444 | 445 | 1,956,000 |
| 2005/06/07 | 450 | 450 | 444 | 446 | 3,500,000 |
| 2005/06/06 | 447 | 450 | 445 | 449 | 2,618,000 |
| 2005/06/03 | 462 | 462 | 447 | 448 | 5,908,000 |
| 2005/06/02 | 463 | 465 | 458 | 460 | 7,493,000 |
| 2005/06/01 | 451 | 459 | 450 | 454 | 5,679,000 |
| 2005/05/31 | 456 | 456 | 447 | 451 | 4,135,000 |
| 2005/05/30 | 449 | 462 | 448 | 455 | 4,624,000 |
| 2005/05/27 | 447 | 450 | 444 | 448 | 4,527,000 |
| 2005/05/26 | 444 | 455 | 438 | 443 | 7,586,000 |
| 2005/05/25 | 464 | 473 | 452 | 453 | 7,548,000 |
| 2005/05/24 | 462 | 466 | 459 | 462 | 2,759,000 |
| 2005/05/23 | 460 | 465 | 459 | 461 | 2,153,000 |
| 2005/05/20 | 466 | 466 | 458 | 459 | 1,708,000 |
| 2005/05/19 | 453 | 465 | 452 | 464 | 3,299,000 |
| 2005/05/18 | 451 | 454 | 447 | 448 | 2,310,000 |
| 2005/05/17 | 472 | 473 | 450 | 454 | 3,557,000 |
| 2005/05/16 | 468 | 476 | 464 | 468 | 7,147,000 |
| 2005/05/13 | 459 | 468 | 456 | 468 | 5,522,000 |
| 2005/05/12 | 465 | 467 | 463 | 464 | 3,121,000 |
| 2005/05/11 | 468 | 469 | 460 | 468 | 3,097,000 |
| 2005/05/10 | 463 | 473 | 463 | 473 | 4,327,000 |
| 2005/05/09 | 466 | 468 | 460 | 463 | 3,538,000 |
| 2005/05/06 | 469 | 469 | 464 | 465 | 2,690,000 |
| 2005/05/02 | 464 | 465 | 462 | 463 | 1,587,000 |
| 2005/04/28 | 461 | 464 | 459 | 464 | 3,136,000 |
| 2005/04/27 | 462 | 464 | 456 | 456 | 2,976,000 |
| 2005/04/26 | 467 | 471 | 466 | 468 | 3,122,000 |
| 2005/04/25 | 465 | 469 | 462 | 463 | 2,854,000 |
| 2005/04/22 | 475 | 475 | 467 | 470 | 3,971,000 |
| 2005/04/21 | 461 | 470 | 455 | 468 | 2,962,000 |
| 2005/04/20 | 472 | 476 | 469 | 473 | 3,912,000 |
| 2005/04/19 | 469 | 471 | 466 | 467 | 4,198,000 |
| 2005/04/18 | 472 | 476 | 460 | 465 | 5,697,000 |
| 2005/04/15 | 487 | 490 | 481 | 483 | 5,416,000 |
| 2005/04/14 | 497 | 501 | 493 | 497 | 4,751,000 |
| 2005/04/13 | 506 | 507 | 498 | 502 | 3,015,000 |
| 2005/04/12 | 506 | 510 | 500 | 502 | 3,494,000 |
| 2005/04/11 | 509 | 510 | 505 | 506 | 2,665,000 |
| 2005/04/08 | 510 | 520 | 510 | 514 | 7,516,000 |
| 2005/04/07 | 507 | 511 | 505 | 508 | 4,969,000 |
| 2005/04/06 | 503 | 507 | 500 | 503 | 2,761,000 |
| 2005/04/05 | 503 | 506 | 499 | 501 | 3,279,000 |
| 2005/04/04 | 501 | 508 | 500 | 506 | 3,819,000 |
| 2005/04/01 | 486 | 503 | 485 | 502 | 4,844,000 |
| 2005/03/31 | 482 | 492 | 482 | 491 | 2,544,000 |
| 2005/03/30 | 490 | 493 | 481 | 482 | 3,886,000 |
| 2005/03/29 | 501 | 503 | 492 | 495 | 2,815,000 |
| 2005/03/28 | 501 | 505 | 497 | 501 | 2,498,000 |
| 2005/03/25 | 499 | 500 | 496 | 498 | 1,564,000 |
| 2005/03/24 | 503 | 508 | 498 | 498 | 5,431,000 |
| 2005/03/23 | 511 | 511 | 500 | 502 | 5,720,000 |
| 2005/03/22 | 517 | 519 | 510 | 511 | 3,046,000 |
| 2005/03/18 | 513 | 521 | 513 | 519 | 2,462,000 |
| 2005/03/17 | 515 | 517 | 512 | 514 | 2,485,000 |
| 2005/03/16 | 521 | 523 | 515 | 519 | 2,758,000 |
| 2005/03/15 | 521 | 533 | 519 | 523 | 6,213,000 |
| 2005/03/14 | 525 | 530 | 516 | 518 | 4,682,000 |
| 2005/03/11 | 529 | 534 | 529 | 530 | 5,973,000 |
| 2005/03/10 | 539 | 541 | 527 | 529 | 6,439,000 |
| 2005/03/09 | 530 | 537 | 529 | 533 | 2,908,000 |
| 2005/03/08 | 539 | 539 | 531 | 533 | 2,482,000 |
| 2005/03/07 | 545 | 546 | 538 | 538 | 2,741,000 |
| 2005/03/04 | 547 | 547 | 539 | 543 | 2,625,000 |
| 2005/03/03 | 547 | 549 | 542 | 547 | 4,220,000 |
| 2005/03/02 | 545 | 551 | 538 | 540 | 5,564,000 |
| 2005/03/01 | 536 | 542 | 531 | 540 | 5,317,000 |
| 2005/02/28 | 527 | 539 | 521 | 537 | 7,449,000 |
| 2005/02/25 | 513 | 524 | 511 | 524 | 4,100,000 |
| 2005/02/24 | 514 | 515 | 507 | 509 | 3,581,000 |
| 2005/02/23 | 512 | 517 | 511 | 515 | 2,776,000 |
| 2005/02/22 | 515 | 524 | 515 | 516 | 3,508,000 |
| 2005/02/21 | 523 | 527 | 512 | 515 | 3,819,000 |
| 2005/02/18 | 511 | 522 | 507 | 521 | 4,475,000 |
| 2005/02/17 | 512 | 516 | 510 | 514 | 8,599,000 |
| 2005/02/16 | 530 | 532 | 521 | 522 | 4,568,000 |
| 2005/02/15 | 537 | 537 | 529 | 534 | 4,693,000 |
| 2005/02/14 | 545 | 549 | 536 | 536 | 5,191,000 |
| 2005/02/10 | 538 | 548 | 535 | 544 | 6,013,000 |
| 2005/02/09 | 568 | 568 | 538 | 539 | 13,238,000 |
| 2005/02/08 | 552 | 566 | 548 | 562 | 8,162,000 |
| 2005/02/07 | 541 | 557 | 539 | 552 | 6,022,000 |
| 2005/02/04 | 538 | 540 | 532 | 535 | 3,433,000 |
| 2005/02/03 | 548 | 551 | 539 | 539 | 4,259,000 |
| 2005/02/02 | 548 | 554 | 542 | 544 | 5,188,000 |
| 2005/02/01 | 553 | 553 | 542 | 546 | 4,408,000 |
| 2005/01/31 | 538 | 555 | 534 | 555 | 6,056,000 |
| 2005/01/28 | 543 | 546 | 533 | 538 | 3,547,000 |
| 2005/01/27 | 548 | 549 | 540 | 545 | 4,240,000 |
| 2005/01/26 | 551 | 554 | 547 | 549 | 2,534,000 |
| 2005/01/25 | 550 | 550 | 543 | 547 | 1,991,000 |
| 2005/01/24 | 548 | 553 | 546 | 551 | 2,541,000 |
| 2005/01/21 | 549 | 556 | 544 | 546 | 4,273,000 |
| 2005/01/20 | 563 | 564 | 556 | 558 | 2,767,000 |
| 2005/01/19 | 571 | 573 | 566 | 568 | 3,106,000 |
| 2005/01/18 | 573 | 573 | 565 | 568 | 5,735,000 |
| 2005/01/17 | 558 | 574 | 555 | 572 | 13,417,000 |
| 2005/01/14 | 534 | 552 | 529 | 549 | 8,931,000 |
| 2005/01/13 | 540 | 542 | 533 | 533 | 4,896,000 |
| 2005/01/12 | 552 | 554 | 543 | 545 | 4,165,000 |
| 2005/01/11 | 552 | 558 | 552 | 554 | 3,695,000 |
| 2005/01/07 | 556 | 556 | 550 | 552 | 3,645,000 |
| 2005/01/06 | 550 | 559 | 549 | 555 | 6,861,000 |
| 2005/01/05 | 549 | 558 | 547 | 552 | 5,558,000 |
| 2005/01/04 | 563 | 565 | 559 | 559 | 2,387,000 |