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 |
|---|---|---|---|---|---|
| 2008/12/30 | 430 | 432 | 425 | 429 | 1,465,000 |
| 2008/12/29 | 430 | 435 | 423 | 430 | 2,987,000 |
| 2008/12/26 | 426 | 433 | 418 | 430 | 5,280,000 |
| 2008/12/25 | 407 | 428 | 405 | 423 | 6,385,000 |
| 2008/12/24 | 405 | 408 | 396 | 403 | 5,173,000 |
| 2008/12/22 | 408 | 420 | 406 | 413 | 5,312,000 |
| 2008/12/19 | 414 | 427 | 402 | 406 | 7,161,000 |
| 2008/12/18 | 413 | 435 | 408 | 421 | 11,421,000 |
| 2008/12/17 | 448 | 448 | 399 | 408 | 15,979,000 |
| 2008/12/16 | 453 | 458 | 427 | 433 | 11,432,000 |
| 2008/12/15 | 446 | 464 | 446 | 461 | 9,954,000 |
| 2008/12/12 | 444 | 451 | 408 | 421 | 17,126,000 |
| 2008/12/11 | 438 | 469 | 433 | 464 | 17,606,000 |
| 2008/12/10 | 403 | 454 | 402 | 448 | 19,420,000 |
| 2008/12/09 | 394 | 412 | 393 | 406 | 16,367,000 |
| 2008/12/08 | 349 | 388 | 343 | 384 | 12,905,000 |
| 2008/12/05 | 331 | 341 | 322 | 331 | 5,658,000 |
| 2008/12/04 | 349 | 354 | 328 | 331 | 5,666,000 |
| 2008/12/03 | 356 | 358 | 345 | 349 | 3,962,000 |
| 2008/12/02 | 350 | 358 | 347 | 349 | 5,879,000 |
| 2008/12/01 | 371 | 378 | 367 | 372 | 5,012,000 |
| 2008/11/28 | 357 | 374 | 355 | 366 | 6,844,000 |
| 2008/11/27 | 365 | 369 | 349 | 352 | 6,684,000 |
| 2008/11/26 | 345 | 361 | 343 | 355 | 8,247,000 |
| 2008/11/25 | 346 | 351 | 337 | 348 | 7,469,000 |
| 2008/11/21 | 295 | 331 | 293 | 326 | 8,370,000 |
| 2008/11/20 | 330 | 331 | 311 | 315 | 8,645,000 |
| 2008/11/19 | 355 | 361 | 338 | 350 | 11,798,000 |
| 2008/11/18 | 339 | 353 | 333 | 345 | 12,384,000 |
| 2008/11/17 | 317 | 348 | 314 | 337 | 9,550,000 |
| 2008/11/14 | 320 | 326 | 311 | 313 | 6,056,000 |
| 2008/11/13 | 324 | 327 | 301 | 304 | 10,988,000 |
| 2008/11/12 | 331 | 343 | 326 | 342 | 8,416,000 |
| 2008/11/11 | 342 | 354 | 339 | 340 | 15,286,000 |
| 2008/11/10 | 326 | 330 | 320 | 327 | 6,683,000 |
| 2008/11/07 | 302 | 316 | 293 | 306 | 5,972,000 |
| 2008/11/06 | 307 | 320 | 305 | 314 | 7,658,000 |
| 2008/11/05 | 329 | 332 | 321 | 332 | 6,828,000 |
| 2008/11/04 | 320 | 323 | 310 | 315 | 6,987,000 |
| 2008/10/31 | 301 | 307 | 289 | 290 | 7,248,000 |
| 2008/10/30 | 297 | 318 | 287 | 318 | 7,911,000 |
| 2008/10/29 | 296 | 296 | 270 | 290 | 7,778,000 |
| 2008/10/28 | 252 | 270 | 240 | 266 | 8,870,000 |
| 2008/10/27 | 255 | 276 | 243 | 247 | 11,418,000 |
| 2008/10/24 | 285 | 286 | 254 | 255 | 9,063,000 |
| 2008/10/23 | 293 | 296 | 281 | 290 | 9,986,000 |
| 2008/10/22 | 323 | 325 | 306 | 309 | 7,627,000 |
| 2008/10/21 | 325 | 339 | 321 | 336 | 9,247,000 |
| 2008/10/20 | 311 | 322 | 298 | 318 | 8,626,000 |
| 2008/10/17 | 315 | 322 | 301 | 312 | 6,734,000 |
| 2008/10/16 | 321 | 326 | 302 | 305 | 7,518,000 |
| 2008/10/15 | 352 | 364 | 343 | 361 | 6,446,000 |
| 2008/10/14 | 365 | 368 | 354 | 367 | 6,828,000 |
| 2008/10/10 | 286 | 315 | 286 | 305 | 12,421,000 |
| 2008/10/09 | 317 | 344 | 314 | 331 | 7,582,000 |
| 2008/10/08 | 355 | 363 | 311 | 320 | 10,422,000 |
| 2008/10/07 | 351 | 391 | 349 | 370 | 8,867,000 |
| 2008/10/06 | 380 | 386 | 364 | 375 | 7,557,000 |
| 2008/10/03 | 415 | 417 | 392 | 393 | 9,635,000 |
| 2008/10/02 | 454 | 454 | 418 | 422 | 8,347,000 |
| 2008/10/01 | 465 | 468 | 440 | 444 | 9,291,000 |
| 2008/09/30 | 423 | 454 | 419 | 454 | 9,018,000 |
| 2008/09/29 | 466 | 473 | 453 | 453 | 6,672,000 |
| 2008/09/26 | 482 | 487 | 450 | 457 | 14,303,000 |
| 2008/09/25 | 514 | 514 | 487 | 501 | 11,390,000 |
| 2008/09/24 | 498 | 528 | 495 | 520 | 15,300,000 |
| 2008/09/22 | 468 | 474 | 462 | 463 | 4,458,000 |
| 2008/09/19 | 440 | 458 | 437 | 458 | 7,722,000 |
| 2008/09/18 | 427 | 436 | 421 | 435 | 8,649,000 |
| 2008/09/17 | 479 | 479 | 449 | 452 | 5,657,000 |
| 2008/09/16 | 447 | 467 | 444 | 464 | 6,526,000 |
| 2008/09/12 | 480 | 495 | 478 | 486 | 7,622,000 |
| 2008/09/11 | 481 | 486 | 473 | 476 | 6,210,000 |
| 2008/09/10 | 495 | 504 | 490 | 493 | 10,189,000 |
| 2008/09/09 | 530 | 532 | 513 | 515 | 7,150,000 |
| 2008/09/08 | 534 | 542 | 530 | 538 | 6,130,000 |
| 2008/09/05 | 534 | 538 | 512 | 520 | 12,235,000 |
| 2008/09/04 | 552 | 556 | 544 | 554 | 6,732,000 |
| 2008/09/03 | 553 | 558 | 544 | 551 | 6,192,000 |
| 2008/09/02 | 576 | 579 | 542 | 554 | 9,013,000 |
| 2008/09/01 | 558 | 568 | 555 | 556 | 5,229,000 |
| 2008/08/29 | 558 | 569 | 550 | 568 | 9,601,000 |
| 2008/08/28 | 550 | 555 | 537 | 543 | 5,487,000 |
| 2008/08/27 | 545 | 553 | 540 | 545 | 5,744,000 |
| 2008/08/26 | 523 | 545 | 520 | 542 | 9,675,000 |
| 2008/08/25 | 527 | 536 | 523 | 533 | 7,663,000 |
| 2008/08/22 | 512 | 518 | 501 | 507 | 5,738,000 |
| 2008/08/21 | 514 | 515 | 500 | 502 | 5,040,000 |
| 2008/08/20 | 505 | 515 | 502 | 510 | 6,299,000 |
| 2008/08/19 | 516 | 519 | 508 | 511 | 5,945,000 |
| 2008/08/18 | 519 | 536 | 513 | 525 | 5,608,000 |
| 2008/08/15 | 530 | 532 | 516 | 523 | 4,072,000 |
| 2008/08/14 | 528 | 538 | 521 | 526 | 3,884,000 |
| 2008/08/13 | 528 | 534 | 521 | 525 | 5,784,000 |
| 2008/08/12 | 570 | 572 | 541 | 545 | 9,669,000 |
| 2008/08/11 | 541 | 559 | 541 | 553 | 9,230,000 |
| 2008/08/08 | 526 | 548 | 517 | 532 | 13,010,000 |
| 2008/08/07 | 533 | 537 | 512 | 525 | 6,677,000 |
| 2008/08/06 | 515 | 534 | 508 | 532 | 8,603,000 |
| 2008/08/05 | 505 | 518 | 501 | 501 | 7,365,000 |
| 2008/08/04 | 500 | 504 | 494 | 497 | 7,307,000 |
| 2008/08/01 | 516 | 520 | 496 | 500 | 6,101,000 |
| 2008/07/31 | 531 | 532 | 514 | 526 | 7,145,000 |
| 2008/07/30 | 520 | 534 | 516 | 531 | 11,155,000 |
| 2008/07/29 | 502 | 512 | 494 | 508 | 7,786,000 |
| 2008/07/28 | 507 | 514 | 501 | 504 | 6,202,000 |
| 2008/07/25 | 501 | 505 | 493 | 502 | 5,763,000 |
| 2008/07/24 | 494 | 513 | 491 | 511 | 10,694,000 |
| 2008/07/23 | 483 | 499 | 483 | 494 | 8,362,000 |
| 2008/07/22 | 459 | 486 | 454 | 485 | 9,430,000 |
| 2008/07/18 | 460 | 469 | 449 | 452 | 3,909,000 |
| 2008/07/17 | 446 | 462 | 445 | 455 | 6,179,000 |
| 2008/07/16 | 434 | 440 | 425 | 436 | 6,457,000 |
| 2008/07/15 | 442 | 451 | 437 | 439 | 6,702,000 |
| 2008/07/14 | 438 | 458 | 436 | 444 | 6,843,000 |
| 2008/07/11 | 435 | 448 | 425 | 441 | 7,057,000 |
| 2008/07/10 | 420 | 439 | 420 | 433 | 5,180,000 |
| 2008/07/09 | 440 | 444 | 428 | 428 | 4,531,000 |
| 2008/07/08 | 449 | 449 | 423 | 427 | 6,449,000 |
| 2008/07/07 | 444 | 457 | 437 | 453 | 4,196,000 |
| 2008/07/04 | 439 | 450 | 434 | 443 | 5,139,000 |
| 2008/07/03 | 435 | 440 | 419 | 438 | 12,536,000 |
| 2008/07/02 | 457 | 463 | 437 | 441 | 8,004,000 |
| 2008/07/01 | 456 | 465 | 449 | 456 | 6,945,000 |
| 2008/06/30 | 471 | 473 | 459 | 461 | 6,106,000 |
| 2008/06/27 | 472 | 477 | 466 | 470 | 7,679,000 |
| 2008/06/26 | 483 | 497 | 479 | 488 | 17,525,000 |
| 2008/06/25 | 502 | 505 | 462 | 469 | 29,348,000 |
| 2008/06/24 | 480 | 519 | 480 | 512 | 27,723,000 |
| 2008/06/23 | 466 | 475 | 460 | 470 | 4,853,000 |
| 2008/06/20 | 488 | 492 | 474 | 475 | 7,186,000 |
| 2008/06/19 | 490 | 494 | 480 | 483 | 14,348,000 |
| 2008/06/18 | 472 | 487 | 471 | 483 | 7,134,000 |
| 2008/06/17 | 463 | 474 | 458 | 468 | 5,371,000 |
| 2008/06/16 | 466 | 470 | 457 | 464 | 6,001,000 |
| 2008/06/13 | 461 | 468 | 446 | 456 | 19,242,000 |
| 2008/06/12 | 437 | 437 | 423 | 431 | 5,711,000 |
| 2008/06/11 | 446 | 451 | 440 | 447 | 3,473,000 |
| 2008/06/10 | 452 | 454 | 443 | 444 | 3,057,000 |
| 2008/06/09 | 450 | 454 | 445 | 448 | 6,019,000 |
| 2008/06/06 | 469 | 472 | 462 | 465 | 6,213,000 |
| 2008/06/05 | 456 | 463 | 452 | 459 | 5,350,000 |
| 2008/06/04 | 452 | 461 | 451 | 460 | 10,297,000 |
| 2008/06/03 | 443 | 454 | 440 | 444 | 7,225,000 |
| 2008/06/02 | 427 | 455 | 425 | 448 | 14,479,000 |
| 2008/05/30 | 419 | 426 | 418 | 418 | 7,062,000 |
| 2008/05/29 | 402 | 416 | 397 | 409 | 6,789,000 |
| 2008/05/28 | 406 | 410 | 386 | 387 | 4,277,000 |
| 2008/05/27 | 397 | 407 | 397 | 402 | 2,930,000 |
| 2008/05/26 | 402 | 403 | 394 | 397 | 2,758,000 |
| 2008/05/23 | 406 | 415 | 403 | 404 | 5,408,000 |
| 2008/05/22 | 387 | 410 | 382 | 405 | 9,186,000 |
| 2008/05/21 | 387 | 400 | 387 | 390 | 7,924,000 |
| 2008/05/20 | 389 | 396 | 387 | 390 | 5,475,000 |
| 2008/05/19 | 392 | 392 | 386 | 386 | 3,435,000 |
| 2008/05/16 | 389 | 393 | 385 | 387 | 3,490,000 |
| 2008/05/15 | 384 | 392 | 383 | 385 | 4,373,000 |
| 2008/05/14 | 373 | 387 | 370 | 382 | 7,625,000 |
| 2008/05/13 | 360 | 371 | 358 | 368 | 6,331,000 |
| 2008/05/12 | 353 | 365 | 348 | 365 | 4,026,000 |
| 2008/05/09 | 380 | 380 | 359 | 361 | 3,664,000 |
| 2008/05/08 | 385 | 388 | 378 | 378 | 2,032,000 |
| 2008/05/07 | 391 | 394 | 384 | 387 | 5,712,000 |
| 2008/05/02 | 379 | 387 | 377 | 386 | 3,299,000 |
| 2008/05/01 | 375 | 379 | 368 | 370 | 1,936,000 |
| 2008/04/30 | 369 | 379 | 367 | 377 | 3,411,000 |
| 2008/04/28 | 369 | 374 | 361 | 371 | 2,755,000 |
| 2008/04/25 | 362 | 367 | 360 | 367 | 3,402,000 |
| 2008/04/24 | 363 | 365 | 358 | 359 | 4,299,000 |
| 2008/04/23 | 366 | 376 | 362 | 370 | 3,193,000 |
| 2008/04/22 | 368 | 368 | 360 | 361 | 2,246,000 |
| 2008/04/21 | 364 | 368 | 362 | 365 | 3,353,000 |
| 2008/04/18 | 349 | 359 | 348 | 357 | 3,883,000 |
| 2008/04/17 | 349 | 354 | 343 | 346 | 5,293,000 |
| 2008/04/16 | 338 | 347 | 337 | 346 | 2,511,000 |
| 2008/04/15 | 336 | 337 | 332 | 335 | 2,330,000 |
| 2008/04/14 | 332 | 334 | 329 | 332 | 2,911,000 |
| 2008/04/11 | 328 | 344 | 326 | 343 | 4,192,000 |
| 2008/04/10 | 330 | 330 | 322 | 323 | 3,639,000 |
| 2008/04/09 | 347 | 350 | 332 | 334 | 3,199,000 |
| 2008/04/08 | 351 | 352 | 346 | 348 | 3,606,000 |
| 2008/04/07 | 336 | 347 | 335 | 344 | 3,477,000 |
| 2008/04/04 | 351 | 351 | 338 | 340 | 4,170,000 |
| 2008/04/03 | 342 | 354 | 338 | 349 | 6,278,000 |
| 2008/04/02 | 332 | 343 | 328 | 342 | 5,552,000 |
| 2008/04/01 | 317 | 319 | 314 | 317 | 6,931,000 |
| 2008/03/31 | 328 | 333 | 319 | 322 | 5,622,000 |
| 2008/03/28 | 325 | 326 | 316 | 324 | 4,534,000 |
| 2008/03/27 | 332 | 335 | 319 | 323 | 6,474,000 |
| 2008/03/26 | 330 | 338 | 330 | 332 | 2,931,000 |
| 2008/03/25 | 339 | 342 | 332 | 338 | 3,409,000 |
| 2008/03/24 | 331 | 338 | 331 | 334 | 2,902,000 |
| 2008/03/21 | 314 | 333 | 313 | 333 | 6,747,000 |
| 2008/03/19 | 320 | 321 | 307 | 314 | 6,683,000 |
| 2008/03/18 | 304 | 311 | 302 | 310 | 4,979,000 |
| 2008/03/17 | 313 | 314 | 302 | 303 | 9,430,000 |
| 2008/03/14 | 334 | 339 | 327 | 330 | 11,745,000 |
| 2008/03/13 | 336 | 343 | 325 | 326 | 7,212,000 |
| 2008/03/12 | 351 | 351 | 336 | 338 | 5,221,000 |
| 2008/03/11 | 323 | 327 | 317 | 327 | 6,162,000 |
| 2008/03/10 | 337 | 337 | 322 | 324 | 5,275,000 |
| 2008/03/07 | 341 | 345 | 336 | 338 | 5,178,000 |
| 2008/03/06 | 355 | 362 | 352 | 356 | 5,109,000 |
| 2008/03/05 | 353 | 358 | 350 | 351 | 5,303,000 |
| 2008/03/04 | 361 | 364 | 345 | 352 | 6,816,000 |
| 2008/03/03 | 365 | 365 | 355 | 357 | 4,647,000 |
| 2008/02/29 | 385 | 387 | 373 | 374 | 4,843,000 |
| 2008/02/28 | 388 | 398 | 386 | 394 | 3,494,000 |
| 2008/02/27 | 392 | 396 | 383 | 393 | 4,500,000 |
| 2008/02/26 | 393 | 395 | 380 | 385 | 7,747,000 |
| 2008/02/25 | 386 | 392 | 381 | 388 | 6,075,000 |
| 2008/02/22 | 374 | 381 | 372 | 374 | 6,457,000 |
| 2008/02/21 | 375 | 386 | 374 | 379 | 6,946,000 |
| 2008/02/20 | 380 | 380 | 364 | 366 | 7,647,000 |
| 2008/02/19 | 386 | 388 | 377 | 385 | 5,426,000 |
| 2008/02/18 | 376 | 385 | 375 | 383 | 4,749,000 |
| 2008/02/15 | 361 | 373 | 353 | 372 | 10,093,000 |
| 2008/02/14 | 371 | 376 | 367 | 374 | 6,121,000 |
| 2008/02/13 | 368 | 373 | 360 | 362 | 6,089,000 |
| 2008/02/12 | 370 | 370 | 353 | 360 | 8,336,000 |
| 2008/02/08 | 389 | 407 | 381 | 384 | 6,989,000 |
| 2008/02/07 | 400 | 403 | 384 | 394 | 8,086,000 |
| 2008/02/06 | 421 | 422 | 403 | 404 | 6,056,000 |
| 2008/02/05 | 442 | 443 | 428 | 436 | 3,797,000 |
| 2008/02/04 | 436 | 447 | 434 | 442 | 5,831,000 |
| 2008/02/01 | 425 | 432 | 416 | 422 | 4,245,000 |
| 2008/01/31 | 413 | 429 | 407 | 426 | 5,515,000 |
| 2008/01/30 | 419 | 430 | 414 | 421 | 3,893,000 |
| 2008/01/29 | 410 | 421 | 407 | 421 | 3,500,000 |
| 2008/01/28 | 416 | 422 | 400 | 400 | 4,377,000 |
| 2008/01/25 | 408 | 428 | 406 | 424 | 7,338,000 |
| 2008/01/24 | 379 | 396 | 378 | 393 | 7,773,000 |
| 2008/01/23 | 381 | 388 | 363 | 371 | 10,942,000 |
| 2008/01/22 | 393 | 394 | 370 | 371 | 11,222,000 |
| 2008/01/21 | 426 | 428 | 418 | 418 | 7,116,000 |
| 2008/01/18 | 399 | 437 | 395 | 431 | 7,025,000 |
| 2008/01/17 | 396 | 415 | 393 | 414 | 7,647,000 |
| 2008/01/16 | 400 | 409 | 385 | 386 | 6,818,000 |
| 2008/01/15 | 418 | 425 | 407 | 409 | 6,854,000 |
| 2008/01/11 | 426 | 430 | 408 | 408 | 5,751,000 |
| 2008/01/10 | 419 | 432 | 418 | 425 | 9,195,000 |
| 2008/01/09 | 404 | 416 | 401 | 414 | 3,278,000 |
| 2008/01/08 | 407 | 419 | 404 | 413 | 4,920,000 |
| 2008/01/07 | 408 | 413 | 401 | 408 | 5,318,000 |
| 2008/01/04 | 421 | 423 | 404 | 407 | 3,141,000 |