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 |
|---|---|---|---|---|---|
| 2006/12/29 | 749 | 756 | 748 | 748 | 2,172,000 |
| 2006/12/28 | 767 | 767 | 747 | 755 | 4,393,000 |
| 2006/12/27 | 763 | 768 | 756 | 764 | 3,501,000 |
| 2006/12/26 | 749 | 758 | 742 | 755 | 4,191,000 |
| 2006/12/25 | 754 | 757 | 749 | 752 | 3,853,000 |
| 2006/12/22 | 755 | 759 | 751 | 758 | 4,756,000 |
| 2006/12/21 | 772 | 776 | 763 | 767 | 4,574,000 |
| 2006/12/20 | 765 | 778 | 761 | 775 | 5,194,000 |
| 2006/12/19 | 781 | 782 | 763 | 767 | 5,139,000 |
| 2006/12/18 | 792 | 792 | 783 | 785 | 4,320,000 |
| 2006/12/15 | 800 | 804 | 785 | 786 | 6,157,000 |
| 2006/12/14 | 780 | 794 | 777 | 794 | 5,319,000 |
| 2006/12/13 | 777 | 785 | 773 | 784 | 4,767,000 |
| 2006/12/12 | 792 | 794 | 774 | 777 | 7,652,000 |
| 2006/12/11 | 781 | 791 | 777 | 786 | 7,757,000 |
| 2006/12/08 | 771 | 787 | 771 | 775 | 10,919,000 |
| 2006/12/07 | 789 | 794 | 778 | 781 | 7,732,000 |
| 2006/12/06 | 797 | 801 | 784 | 796 | 3,731,000 |
| 2006/12/05 | 813 | 818 | 794 | 796 | 5,829,000 |
| 2006/12/04 | 806 | 822 | 799 | 814 | 5,034,000 |
| 2006/12/01 | 794 | 805 | 787 | 805 | 4,988,000 |
| 2006/11/30 | 789 | 796 | 779 | 785 | 5,980,000 |
| 2006/11/29 | 776 | 787 | 770 | 787 | 6,834,000 |
| 2006/11/28 | 739 | 762 | 739 | 759 | 4,793,000 |
| 2006/11/27 | 735 | 758 | 735 | 753 | 3,616,000 |
| 2006/11/24 | 749 | 750 | 741 | 745 | 3,732,000 |
| 2006/11/22 | 736 | 763 | 732 | 762 | 6,035,000 |
| 2006/11/21 | 735 | 743 | 725 | 729 | 7,007,000 |
| 2006/11/20 | 751 | 752 | 725 | 725 | 10,191,000 |
| 2006/11/17 | 778 | 787 | 764 | 766 | 10,157,000 |
| 2006/11/16 | 800 | 810 | 785 | 788 | 4,183,000 |
| 2006/11/15 | 805 | 814 | 802 | 803 | 5,233,000 |
| 2006/11/14 | 792 | 800 | 787 | 797 | 9,137,000 |
| 2006/11/13 | 789 | 790 | 771 | 782 | 7,383,000 |
| 2006/11/10 | 791 | 815 | 790 | 804 | 9,824,000 |
| 2006/11/09 | 804 | 813 | 780 | 790 | 6,004,000 |
| 2006/11/08 | 820 | 823 | 798 | 805 | 6,763,000 |
| 2006/11/07 | 835 | 836 | 819 | 821 | 3,583,000 |
| 2006/11/06 | 835 | 835 | 811 | 821 | 5,934,000 |
| 2006/11/02 | 820 | 837 | 810 | 833 | 7,532,000 |
| 2006/11/01 | 825 | 834 | 819 | 829 | 6,377,000 |
| 2006/10/31 | 832 | 843 | 817 | 835 | 7,745,000 |
| 2006/10/30 | 857 | 863 | 837 | 838 | 8,282,000 |
| 2006/10/27 | 880 | 881 | 856 | 866 | 6,879,000 |
| 2006/10/26 | 860 | 876 | 859 | 872 | 8,564,000 |
| 2006/10/25 | 865 | 866 | 852 | 856 | 4,802,000 |
| 2006/10/24 | 870 | 874 | 857 | 858 | 5,482,000 |
| 2006/10/23 | 866 | 868 | 854 | 863 | 5,091,000 |
| 2006/10/20 | 855 | 870 | 847 | 865 | 12,609,000 |
| 2006/10/19 | 844 | 865 | 836 | 859 | 13,577,000 |
| 2006/10/18 | 826 | 841 | 818 | 838 | 7,367,000 |
| 2006/10/17 | 829 | 842 | 822 | 835 | 13,352,000 |
| 2006/10/16 | 798 | 821 | 798 | 820 | 9,054,000 |
| 2006/10/13 | 780 | 798 | 778 | 793 | 7,793,000 |
| 2006/10/12 | 769 | 783 | 761 | 765 | 8,536,000 |
| 2006/10/11 | 782 | 797 | 766 | 768 | 8,196,000 |
| 2006/10/10 | 769 | 792 | 769 | 777 | 4,348,000 |
| 2006/10/06 | 775 | 786 | 771 | 779 | 4,681,000 |
| 2006/10/05 | 778 | 782 | 766 | 772 | 6,529,000 |
| 2006/10/04 | 798 | 799 | 753 | 758 | 10,011,000 |
| 2006/10/03 | 791 | 796 | 783 | 791 | 4,512,000 |
| 2006/10/02 | 790 | 801 | 790 | 800 | 6,965,000 |
| 2006/09/29 | 780 | 783 | 772 | 780 | 4,035,000 |
| 2006/09/28 | 779 | 790 | 775 | 784 | 11,039,000 |
| 2006/09/27 | 733 | 754 | 726 | 753 | 5,763,000 |
| 2006/09/26 | 727 | 737 | 718 | 723 | 6,083,000 |
| 2006/09/25 | 739 | 740 | 718 | 731 | 5,715,000 |
| 2006/09/22 | 750 | 755 | 736 | 743 | 5,201,000 |
| 2006/09/21 | 761 | 765 | 748 | 760 | 4,532,000 |
| 2006/09/20 | 758 | 764 | 751 | 760 | 4,566,000 |
| 2006/09/19 | 767 | 782 | 765 | 770 | 5,413,000 |
| 2006/09/15 | 783 | 787 | 764 | 768 | 5,721,000 |
| 2006/09/14 | 779 | 794 | 775 | 793 | 4,926,000 |
| 2006/09/13 | 792 | 797 | 772 | 779 | 6,146,000 |
| 2006/09/12 | 791 | 797 | 774 | 777 | 7,555,000 |
| 2006/09/11 | 819 | 822 | 798 | 801 | 5,328,000 |
| 2006/09/08 | 805 | 826 | 800 | 814 | 11,148,000 |
| 2006/09/07 | 830 | 830 | 810 | 815 | 6,990,000 |
| 2006/09/06 | 850 | 851 | 834 | 838 | 4,951,000 |
| 2006/09/05 | 847 | 854 | 840 | 852 | 7,774,000 |
| 2006/09/04 | 847 | 857 | 844 | 848 | 11,980,000 |
| 2006/09/01 | 809 | 829 | 807 | 827 | 8,248,000 |
| 2006/08/31 | 800 | 817 | 795 | 813 | 7,669,000 |
| 2006/08/30 | 792 | 804 | 787 | 798 | 4,677,000 |
| 2006/08/29 | 795 | 798 | 786 | 792 | 4,350,000 |
| 2006/08/28 | 795 | 795 | 773 | 777 | 5,886,000 |
| 2006/08/25 | 801 | 811 | 791 | 795 | 7,401,000 |
| 2006/08/24 | 811 | 816 | 797 | 807 | 4,115,000 |
| 2006/08/23 | 819 | 825 | 809 | 821 | 4,361,000 |
| 2006/08/22 | 799 | 822 | 796 | 822 | 5,148,000 |
| 2006/08/21 | 824 | 826 | 795 | 800 | 7,317,000 |
| 2006/08/18 | 819 | 827 | 814 | 823 | 7,769,000 |
| 2006/08/17 | 814 | 832 | 811 | 823 | 17,124,000 |
| 2006/08/16 | 800 | 803 | 789 | 795 | 8,067,000 |
| 2006/08/15 | 760 | 786 | 758 | 783 | 9,671,000 |
| 2006/08/14 | 745 | 760 | 738 | 759 | 4,022,000 |
| 2006/08/11 | 756 | 756 | 743 | 747 | 5,218,000 |
| 2006/08/10 | 721 | 751 | 721 | 748 | 6,433,000 |
| 2006/08/09 | 731 | 734 | 714 | 731 | 6,827,000 |
| 2006/08/08 | 716 | 738 | 714 | 735 | 4,532,000 |
| 2006/08/07 | 736 | 746 | 713 | 714 | 6,712,000 |
| 2006/08/04 | 755 | 764 | 726 | 732 | 12,392,000 |
| 2006/08/03 | 746 | 756 | 743 | 746 | 5,726,000 |
| 2006/08/02 | 726 | 741 | 726 | 737 | 5,102,000 |
| 2006/08/01 | 734 | 751 | 731 | 737 | 7,792,000 |
| 2006/07/31 | 737 | 747 | 723 | 741 | 6,737,000 |
| 2006/07/28 | 689 | 729 | 680 | 727 | 11,526,000 |
| 2006/07/27 | 680 | 694 | 662 | 691 | 8,096,000 |
| 2006/07/26 | 682 | 688 | 675 | 680 | 5,302,000 |
| 2006/07/25 | 679 | 682 | 669 | 672 | 3,546,000 |
| 2006/07/24 | 664 | 666 | 648 | 662 | 4,941,000 |
| 2006/07/21 | 673 | 678 | 667 | 673 | 4,811,000 |
| 2006/07/20 | 667 | 685 | 659 | 683 | 8,796,000 |
| 2006/07/19 | 634 | 646 | 628 | 640 | 7,667,000 |
| 2006/07/18 | 664 | 668 | 623 | 624 | 13,938,000 |
| 2006/07/14 | 675 | 684 | 669 | 674 | 9,928,000 |
| 2006/07/13 | 681 | 706 | 678 | 689 | 18,838,000 |
| 2006/07/12 | 687 | 695 | 671 | 676 | 5,805,000 |
| 2006/07/11 | 720 | 720 | 670 | 694 | 14,806,000 |
| 2006/07/10 | 688 | 731 | 684 | 724 | 7,060,000 |
| 2006/07/07 | 731 | 731 | 705 | 708 | 6,210,000 |
| 2006/07/06 | 741 | 749 | 722 | 724 | 5,820,000 |
| 2006/07/05 | 736 | 756 | 736 | 747 | 4,253,000 |
| 2006/07/04 | 757 | 760 | 750 | 756 | 3,912,000 |
| 2006/07/03 | 749 | 762 | 742 | 755 | 5,951,000 |
| 2006/06/30 | 746 | 746 | 733 | 740 | 7,869,000 |
| 2006/06/29 | 707 | 719 | 705 | 716 | 6,051,000 |
| 2006/06/28 | 700 | 705 | 693 | 695 | 4,143,000 |
| 2006/06/27 | 712 | 718 | 702 | 715 | 5,934,000 |
| 2006/06/26 | 714 | 715 | 694 | 707 | 6,994,000 |
| 2006/06/23 | 665 | 710 | 663 | 709 | 11,831,000 |
| 2006/06/22 | 663 | 674 | 660 | 673 | 5,197,000 |
| 2006/06/21 | 659 | 660 | 629 | 637 | 5,111,000 |
| 2006/06/20 | 671 | 672 | 650 | 653 | 8,602,000 |
| 2006/06/19 | 676 | 682 | 669 | 677 | 6,831,000 |
| 2006/06/16 | 657 | 680 | 653 | 678 | 13,333,000 |
| 2006/06/15 | 646 | 650 | 619 | 627 | 8,894,000 |
| 2006/06/14 | 605 | 637 | 604 | 628 | 8,009,000 |
| 2006/06/13 | 638 | 644 | 612 | 614 | 7,320,000 |
| 2006/06/12 | 639 | 654 | 627 | 652 | 8,353,000 |
| 2006/06/09 | 620 | 653 | 616 | 637 | 14,904,000 |
| 2006/06/08 | 607 | 626 | 607 | 615 | 13,591,000 |
| 2006/06/07 | 663 | 673 | 625 | 627 | 8,794,000 |
| 2006/06/06 | 666 | 677 | 654 | 662 | 11,659,000 |
| 2006/06/05 | 702 | 706 | 686 | 693 | 5,743,000 |
| 2006/06/02 | 702 | 707 | 641 | 706 | 9,956,000 |
| 2006/06/01 | 718 | 722 | 689 | 692 | 6,002,000 |
| 2006/05/31 | 704 | 715 | 702 | 709 | 7,265,000 |
| 2006/05/30 | 759 | 759 | 734 | 734 | 4,286,000 |
| 2006/05/29 | 773 | 774 | 753 | 754 | 4,419,000 |
| 2006/05/26 | 764 | 774 | 751 | 765 | 5,807,000 |
| 2006/05/25 | 775 | 780 | 753 | 756 | 7,736,000 |
| 2006/05/24 | 747 | 773 | 742 | 771 | 15,744,000 |
| 2006/05/23 | 725 | 727 | 708 | 717 | 8,357,000 |
| 2006/05/22 | 774 | 774 | 732 | 736 | 11,371,000 |
| 2006/05/19 | 775 | 778 | 754 | 769 | 7,348,000 |
| 2006/05/18 | 760 | 787 | 760 | 778 | 5,397,000 |
| 2006/05/17 | 800 | 800 | 763 | 789 | 8,597,000 |
| 2006/05/16 | 810 | 813 | 771 | 774 | 7,690,000 |
| 2006/05/15 | 800 | 810 | 797 | 800 | 7,012,000 |
| 2006/05/12 | 810 | 818 | 794 | 815 | 13,652,000 |
| 2006/05/11 | 857 | 863 | 840 | 840 | 6,572,000 |
| 2006/05/10 | 875 | 878 | 854 | 861 | 5,815,000 |
| 2006/05/09 | 877 | 900 | 876 | 887 | 8,233,000 |
| 2006/05/08 | 891 | 892 | 871 | 875 | 7,804,000 |
| 2006/05/02 | 886 | 896 | 878 | 884 | 5,453,000 |
| 2006/05/01 | 906 | 906 | 890 | 895 | 3,291,000 |
| 2006/04/28 | 908 | 909 | 886 | 909 | 4,523,000 |
| 2006/04/27 | 909 | 910 | 899 | 907 | 2,963,000 |
| 2006/04/26 | 895 | 908 | 890 | 896 | 3,750,000 |
| 2006/04/25 | 897 | 906 | 882 | 892 | 4,500,000 |
| 2006/04/24 | 919 | 920 | 889 | 892 | 8,229,000 |
| 2006/04/21 | 927 | 944 | 926 | 931 | 4,377,000 |
| 2006/04/20 | 942 | 945 | 924 | 930 | 5,329,000 |
| 2006/04/19 | 955 | 958 | 940 | 942 | 3,895,000 |
| 2006/04/18 | 925 | 946 | 920 | 944 | 6,636,000 |
| 2006/04/17 | 960 | 961 | 930 | 934 | 6,729,000 |
| 2006/04/14 | 955 | 967 | 951 | 959 | 16,245,000 |
| 2006/04/13 | 935 | 947 | 926 | 940 | 4,972,000 |
| 2006/04/12 | 922 | 930 | 916 | 922 | 8,177,000 |
| 2006/04/11 | 945 | 948 | 921 | 938 | 7,024,000 |
| 2006/04/10 | 947 | 952 | 941 | 948 | 5,947,000 |
| 2006/04/07 | 953 | 955 | 945 | 953 | 7,389,000 |
| 2006/04/06 | 972 | 990 | 944 | 963 | 12,192,000 |
| 2006/04/05 | 1,003 | 1,014 | 960 | 971 | 9,849,000 |
| 2006/04/04 | 1,005 | 1,017 | 996 | 997 | 8,544,000 |
| 2006/04/03 | 980 | 1,027 | 977 | 1,021 | 13,364,000 |
| 2006/03/31 | 977 | 980 | 972 | 976 | 3,137,000 |
| 2006/03/30 | 985 | 988 | 970 | 976 | 6,981,000 |
| 2006/03/29 | 956 | 985 | 948 | 983 | 9,735,000 |
| 2006/03/28 | 930 | 959 | 916 | 959 | 6,907,000 |
| 2006/03/27 | 945 | 948 | 933 | 936 | 3,579,000 |
| 2006/03/24 | 946 | 950 | 932 | 945 | 5,687,000 |
| 2006/03/23 | 935 | 950 | 934 | 939 | 10,345,000 |
| 2006/03/22 | 923 | 935 | 920 | 930 | 6,856,000 |
| 2006/03/20 | 913 | 927 | 908 | 923 | 4,087,000 |
| 2006/03/17 | 922 | 927 | 888 | 915 | 8,005,000 |
| 2006/03/16 | 931 | 936 | 893 | 913 | 17,466,000 |
| 2006/03/15 | 897 | 912 | 897 | 903 | 5,985,000 |
| 2006/03/14 | 887 | 895 | 877 | 887 | 6,398,000 |
| 2006/03/13 | 889 | 891 | 873 | 877 | 4,576,000 |
| 2006/03/10 | 874 | 887 | 862 | 869 | 8,015,000 |
| 2006/03/09 | 835 | 876 | 830 | 874 | 6,821,000 |
| 2006/03/08 | 816 | 835 | 808 | 827 | 5,348,000 |
| 2006/03/07 | 832 | 832 | 807 | 818 | 6,108,000 |
| 2006/03/06 | 835 | 843 | 810 | 839 | 8,085,000 |
| 2006/03/03 | 862 | 870 | 814 | 825 | 9,966,000 |
| 2006/03/02 | 889 | 904 | 863 | 867 | 9,393,000 |
| 2006/03/01 | 885 | 898 | 864 | 869 | 8,353,000 |
| 2006/02/28 | 929 | 932 | 889 | 921 | 7,783,000 |
| 2006/02/27 | 914 | 935 | 910 | 930 | 8,101,000 |
| 2006/02/24 | 894 | 909 | 883 | 904 | 8,175,000 |
| 2006/02/23 | 887 | 905 | 872 | 901 | 10,815,000 |
| 2006/02/22 | 853 | 865 | 832 | 847 | 10,703,000 |
| 2006/02/21 | 814 | 847 | 800 | 843 | 10,388,000 |
| 2006/02/20 | 809 | 818 | 773 | 777 | 10,042,000 |
| 2006/02/17 | 888 | 896 | 826 | 829 | 10,809,000 |
| 2006/02/16 | 860 | 901 | 851 | 876 | 7,649,000 |
| 2006/02/15 | 902 | 905 | 862 | 867 | 8,235,000 |
| 2006/02/14 | 870 | 909 | 825 | 892 | 15,554,000 |
| 2006/02/13 | 933 | 936 | 872 | 875 | 11,572,000 |
| 2006/02/10 | 997 | 1,004 | 930 | 951 | 20,691,000 |
| 2006/02/09 | 1,080 | 1,087 | 979 | 1,027 | 17,308,000 |
| 2006/02/08 | 1,100 | 1,107 | 1,035 | 1,040 | 7,382,000 |
| 2006/02/07 | 1,089 | 1,125 | 1,080 | 1,112 | 13,184,000 |
| 2006/02/06 | 1,068 | 1,085 | 1,047 | 1,076 | 8,523,000 |
| 2006/02/03 | 1,078 | 1,080 | 1,064 | 1,068 | 5,155,000 |
| 2006/02/02 | 1,090 | 1,098 | 1,070 | 1,087 | 8,990,000 |
| 2006/02/01 | 1,090 | 1,090 | 1,051 | 1,056 | 11,637,000 |
| 2006/01/31 | 1,035 | 1,076 | 1,020 | 1,050 | 10,461,000 |
| 2006/01/30 | 1,020 | 1,093 | 1,016 | 1,036 | 15,958,000 |
| 2006/01/27 | 1,000 | 1,028 | 992 | 1,004 | 9,963,000 |
| 2006/01/26 | 994 | 1,000 | 973 | 982 | 8,079,000 |
| 2006/01/25 | 957 | 1,000 | 949 | 980 | 23,059,000 |
| 2006/01/24 | 891 | 925 | 883 | 917 | 19,502,000 |
| 2006/01/23 | 870 | 875 | 833 | 835 | 8,886,000 |
| 2006/01/20 | 905 | 923 | 876 | 900 | 7,297,000 |
| 2006/01/19 | 846 | 898 | 846 | 885 | 9,491,000 |
| 2006/01/18 | 882 | 885 | 800 | 856 | 10,921,000 |
| 2006/01/17 | 935 | 956 | 877 | 899 | 10,007,000 |
| 2006/01/16 | 973 | 973 | 945 | 959 | 6,165,000 |
| 2006/01/13 | 920 | 977 | 913 | 965 | 17,373,000 |
| 2006/01/12 | 920 | 946 | 902 | 913 | 13,285,000 |
| 2006/01/11 | 904 | 911 | 872 | 911 | 11,406,000 |
| 2006/01/10 | 921 | 921 | 904 | 912 | 5,286,000 |
| 2006/01/06 | 910 | 926 | 908 | 920 | 4,783,000 |
| 2006/01/05 | 926 | 931 | 913 | 914 | 5,149,000 |
| 2006/01/04 | 932 | 940 | 917 | 926 | 2,873,000 |