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
2007/12/28 437 439 433 434 1,854,000
2007/12/27 451 452 446 449 1,811,000
2007/12/26 444 453 443 453 2,281,000
2007/12/25 440 444 436 441 2,793,000
2007/12/21 425 437 425 434 4,945,000
2007/12/20 434 438 423 427 3,458,000
2007/12/19 442 444 429 432 4,881,000
2007/12/18 442 448 440 445 5,088,000
2007/12/17 460 460 446 447 3,031,000
2007/12/14 471 479 464 469 6,342,000
2007/12/13 494 494 476 476 2,668,000
2007/12/12 483 496 481 494 2,812,000
2007/12/11 490 499 489 497 3,823,000
2007/12/10 487 490 481 486 2,202,000
2007/12/07 482 493 479 487 4,284,000
2007/12/06 471 482 469 481 4,662,000
2007/12/05 455 465 451 460 2,689,000
2007/12/04 476 479 459 460 2,820,000
2007/12/03 490 491 469 474 3,469,000
2007/11/30 461 479 461 477 4,215,000
2007/11/29 460 464 456 464 3,438,000
2007/11/28 458 458 443 448 3,327,000
2007/11/27 444 462 440 457 4,798,000
2007/11/26 439 467 439 459 8,451,000
2007/11/22 426 442 424 434 8,087,000
2007/11/21 438 442 422 428 9,006,000
2007/11/20 427 441 416 439 8,628,000
2007/11/19 442 448 433 436 8,127,000
2007/11/16 454 454 437 441 6,344,000
2007/11/15 462 473 457 466 6,339,000
2007/11/14 470 476 464 472 5,313,000
2007/11/13 453 466 449 464 9,382,000
2007/11/12 461 461 441 448 11,132,000
2007/11/09 492 498 480 481 7,394,000
2007/11/08 506 512 488 500 7,421,000
2007/11/07 525 528 513 516 3,732,000
2007/11/06 513 530 513 526 5,033,000
2007/11/05 526 533 515 516 3,755,000
2007/11/02 535 544 533 535 4,381,000
2007/11/01 548 560 544 555 3,436,000
2007/10/31 545 550 538 550 3,206,000
2007/10/30 549 550 531 545 6,036,000
2007/10/29 548 554 535 548 6,367,000
2007/10/26 527 539 525 538 6,882,000
2007/10/25 528 530 510 521 6,721,000
2007/10/24 539 544 525 527 5,295,000
2007/10/23 543 543 535 539 4,757,000
2007/10/22 538 549 532 545 4,762,000
2007/10/19 572 572 556 558 3,602,000
2007/10/18 568 579 566 576 3,427,000
2007/10/17 576 577 554 560 4,837,000
2007/10/16 593 594 578 579 3,356,000
2007/10/15 602 609 593 595 4,615,000
2007/10/12 598 599 593 598 4,665,000
2007/10/11 588 600 587 600 4,513,000
2007/10/10 593 593 586 587 2,985,000
2007/10/09 575 590 574 589 6,083,000
2007/10/05 566 569 562 569 1,940,000
2007/10/04 562 571 558 565 3,412,000
2007/10/03 551 566 551 562 6,896,000
2007/10/02 567 568 558 560 3,446,000
2007/10/01 560 568 556 561 3,429,000
2007/09/28 566 566 557 562 3,737,000
2007/09/27 547 561 544 558 5,201,000
2007/09/26 534 542 531 539 2,890,000
2007/09/25 515 536 511 531 5,283,000
2007/09/21 524 529 515 517 3,684,000
2007/09/20 536 536 520 524 3,613,000
2007/09/19 514 526 514 526 3,987,000
2007/09/18 524 524 497 502 7,120,000
2007/09/14 531 538 526 532 6,282,000
2007/09/13 520 532 518 529 3,313,000
2007/09/12 530 534 513 519 3,390,000
2007/09/11 527 532 512 529 4,382,000
2007/09/10 529 536 524 526 5,553,000
2007/09/07 555 555 546 549 4,216,000
2007/09/06 559 560 546 555 7,757,000
2007/09/05 575 584 563 564 10,580,000
2007/09/04 572 577 567 572 10,205,000
2007/09/03 548 570 542 570 13,709,000
2007/08/31 518 552 516 550 14,538,000
2007/08/30 520 520 508 508 3,078,000
2007/08/29 512 516 508 513 3,217,000
2007/08/28 522 534 521 528 3,116,000
2007/08/27 531 535 524 526 2,075,000
2007/08/24 533 533 526 527 2,582,000
2007/08/23 530 536 526 534 4,398,000
2007/08/22 511 517 509 514 3,684,000
2007/08/21 517 531 512 521 3,911,000
2007/08/20 512 525 508 510 5,911,000
2007/08/17 532 537 498 502 9,040,000
2007/08/16 551 553 532 541 7,125,000
2007/08/15 562 565 554 554 4,851,000
2007/08/14 563 567 556 563 5,217,000
2007/08/13 569 575 561 563 6,146,000
2007/08/10 578 579 554 568 11,900,000
2007/08/09 581 601 578 590 12,097,000
2007/08/08 580 585 575 577 6,443,000
2007/08/07 593 595 576 579 5,871,000
2007/08/06 586 589 574 581 11,567,000
2007/08/03 604 606 577 588 21,286,000
2007/08/02 630 632 609 624 9,758,000
2007/08/01 653 656 630 632 10,405,000
2007/07/31 668 670 660 661 4,361,000
2007/07/30 663 672 652 670 6,533,000
2007/07/27 670 676 660 664 8,148,000
2007/07/26 684 689 680 683 4,892,000
2007/07/25 674 695 671 690 7,908,000
2007/07/24 682 685 667 678 6,222,000
2007/07/23 681 684 673 680 5,187,000
2007/07/20 685 697 682 691 8,584,000
2007/07/19 687 687 680 684 2,582,000
2007/07/18 686 695 680 681 5,616,000
2007/07/17 678 684 677 683 2,980,000
2007/07/13 686 686 675 677 4,367,000
2007/07/12 679 681 670 672 4,399,000
2007/07/11 680 680 673 676 3,750,000
2007/07/10 689 695 684 685 7,094,000
2007/07/09 679 683 674 680 4,187,000
2007/07/06 675 685 672 678 7,035,000
2007/07/05 673 678 669 670 4,415,000
2007/07/04 674 678 671 674 4,007,000
2007/07/03 678 678 666 669 4,866,000
2007/07/02 682 682 668 674 6,337,000
2007/06/29 681 682 674 681 5,144,000
2007/06/28 679 682 674 678 2,804,000
2007/06/27 684 689 678 678 3,235,000
2007/06/26 687 691 682 684 3,503,000
2007/06/25 692 696 686 688 4,224,000
2007/06/22 696 699 687 698 4,264,000
2007/06/21 691 705 691 701 5,290,000
2007/06/20 700 706 698 700 4,883,000
2007/06/19 695 703 694 697 7,255,000
2007/06/18 687 694 685 689 5,715,000
2007/06/15 672 684 672 682 4,268,000
2007/06/14 667 677 666 671 4,460,000
2007/06/13 664 665 659 664 3,964,000
2007/06/12 683 684 668 669 8,221,000
2007/06/11 693 693 685 685 2,258,000
2007/06/08 683 686 676 684 7,152,000
2007/06/07 684 697 682 690 4,861,000
2007/06/06 680 703 680 694 9,179,000
2007/06/05 675 678 672 676 2,716,000
2007/06/04 677 681 672 676 5,129,000
2007/06/01 674 675 664 671 6,485,000
2007/05/31 674 679 669 673 4,295,000
2007/05/30 676 680 665 672 4,552,000
2007/05/29 673 678 671 675 4,507,000
2007/05/28 676 683 674 680 4,056,000
2007/05/25 676 681 671 675 4,302,000
2007/05/24 679 686 676 681 3,387,000
2007/05/23 683 688 678 683 6,208,000
2007/05/22 669 684 666 683 6,939,000
2007/05/21 663 670 654 665 5,399,000
2007/05/18 675 677 657 666 9,495,000
2007/05/17 668 679 668 673 7,434,000
2007/05/16 670 671 654 663 7,558,000
2007/05/15 691 695 670 670 12,874,000
2007/05/14 709 714 684 690 21,215,000
2007/05/11 743 746 734 739 6,148,000
2007/05/10 760 761 750 752 6,128,000
2007/05/09 754 763 751 758 5,872,000
2007/05/08 749 763 746 754 9,007,000
2007/05/07 750 750 745 749 4,593,000
2007/05/02 743 743 728 738 6,856,000
2007/05/01 755 756 737 744 11,834,000
2007/04/27 736 744 731 736 14,457,000
2007/04/26 721 736 714 727 17,222,000
2007/04/25 701 701 688 693 5,357,000
2007/04/24 704 707 696 701 3,252,000
2007/04/23 716 718 703 704 3,614,000
2007/04/20 714 718 708 711 2,974,000
2007/04/19 719 719 702 711 5,895,000
2007/04/18 733 735 716 722 8,990,000
2007/04/17 724 733 722 729 10,507,000
2007/04/16 709 723 708 716 5,084,000
2007/04/13 719 720 702 705 4,982,000
2007/04/12 714 719 712 714 5,565,000
2007/04/11 719 719 709 715 5,178,000
2007/04/10 714 722 712 714 4,625,000
2007/04/09 724 727 715 717 5,022,000
2007/04/06 713 719 711 718 3,195,000
2007/04/05 713 715 707 712 4,862,000
2007/04/04 704 720 698 718 10,031,000
2007/04/03 699 700 687 696 10,414,000
2007/04/02 722 725 697 700 5,693,000
2007/03/30 727 729 716 720 4,416,000
2007/03/29 715 725 710 715 5,808,000
2007/03/28 723 725 715 721 4,800,000
2007/03/27 730 736 722 726 5,268,000
2007/03/26 734 739 729 735 6,407,000
2007/03/23 743 745 724 727 10,363,000
2007/03/22 742 750 736 745 19,394,000
2007/03/20 703 706 698 702 6,222,000
2007/03/19 688 699 686 698 7,508,000
2007/03/16 704 707 688 693 9,174,000
2007/03/15 710 722 699 713 11,657,000
2007/03/14 701 710 699 705 12,016,000
2007/03/13 742 743 727 730 7,942,000
2007/03/12 752 754 743 750 4,172,000
2007/03/09 755 756 743 748 9,620,000
2007/03/08 737 756 733 755 3,963,000
2007/03/07 756 760 736 739 7,651,000
2007/03/06 728 750 728 744 5,401,000
2007/03/05 751 759 720 725 8,543,000
2007/03/02 768 770 756 762 6,994,000
2007/03/01 785 795 761 775 8,238,000
2007/02/28 770 793 763 785 11,997,000
2007/02/27 838 849 818 820 12,138,000
2007/02/26 806 836 805 830 13,283,000
2007/02/23 802 809 794 805 6,839,000
2007/02/22 803 808 794 798 6,228,000
2007/02/21 796 802 790 794 5,370,000
2007/02/20 799 805 793 799 3,472,000
2007/02/19 800 807 798 805 2,926,000
2007/02/16 801 804 794 801 5,290,000
2007/02/15 817 817 806 809 5,425,000
2007/02/14 816 817 805 810 7,636,000
2007/02/13 801 815 798 805 15,718,000
2007/02/09 764 777 760 773 9,654,000
2007/02/08 777 779 756 767 9,078,000
2007/02/07 770 786 766 780 10,420,000
2007/02/06 783 789 772 779 11,892,000
2007/02/05 809 810 788 792 9,107,000
2007/02/02 817 817 806 812 4,868,000
2007/02/01 814 823 805 816 5,748,000
2007/01/31 832 832 815 818 7,204,000
2007/01/30 846 847 828 833 6,959,000
2007/01/29 834 846 827 843 7,809,000
2007/01/26 825 836 818 833 8,503,000
2007/01/25 835 842 828 830 13,810,000
2007/01/24 827 828 817 819 6,962,000
2007/01/23 818 827 811 817 11,891,000
2007/01/22 825 830 811 814 25,474,000
2007/01/19 777 796 776 792 12,737,000
2007/01/18 769 778 768 771 5,505,000
2007/01/17 769 775 761 773 5,681,000
2007/01/16 777 778 770 774 5,851,000
2007/01/15 773 783 770 776 6,240,000
2007/01/12 770 775 767 771 6,604,000
2007/01/11 767 775 758 762 6,281,000
2007/01/10 774 775 760 767 10,126,000
2007/01/09 759 784 757 780 17,548,000
2007/01/05 754 762 740 743 9,542,000
2007/01/04 752 752 740 747 3,786,000

このページの先頭へ