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 |
|---|---|---|---|---|---|
| 2009/12/30 | 389 | 390 | 382 | 386 | 2,872,000 |
| 2009/12/29 | 391 | 395 | 387 | 390 | 3,128,000 |
| 2009/12/28 | 389 | 397 | 388 | 391 | 6,194,000 |
| 2009/12/25 | 393 | 396 | 386 | 388 | 6,496,000 |
| 2009/12/24 | 388 | 391 | 382 | 388 | 4,490,000 |
| 2009/12/22 | 379 | 387 | 379 | 384 | 3,757,000 |
| 2009/12/21 | 385 | 385 | 374 | 377 | 5,990,000 |
| 2009/12/18 | 382 | 384 | 371 | 384 | 6,545,000 |
| 2009/12/17 | 389 | 395 | 384 | 389 | 10,770,000 |
| 2009/12/16 | 386 | 390 | 377 | 384 | 7,832,000 |
| 2009/12/15 | 377 | 393 | 376 | 386 | 16,563,000 |
| 2009/12/14 | 363 | 374 | 357 | 373 | 6,576,000 |
| 2009/12/11 | 362 | 366 | 354 | 366 | 8,728,000 |
| 2009/12/10 | 360 | 374 | 358 | 362 | 7,036,000 |
| 2009/12/09 | 354 | 363 | 353 | 360 | 3,993,000 |
| 2009/12/08 | 359 | 365 | 356 | 364 | 4,832,000 |
| 2009/12/07 | 373 | 377 | 365 | 369 | 5,508,000 |
| 2009/12/04 | 362 | 374 | 355 | 369 | 7,788,000 |
| 2009/12/03 | 353 | 368 | 347 | 359 | 10,656,000 |
| 2009/12/02 | 333 | 344 | 330 | 333 | 5,564,000 |
| 2009/12/01 | 315 | 334 | 314 | 331 | 9,239,000 |
| 2009/11/30 | 312 | 320 | 312 | 320 | 4,932,000 |
| 2009/11/27 | 313 | 315 | 306 | 309 | 6,123,000 |
| 2009/11/26 | 315 | 323 | 315 | 318 | 6,371,000 |
| 2009/11/25 | 332 | 333 | 319 | 324 | 7,024,000 |
| 2009/11/24 | 339 | 343 | 330 | 333 | 3,336,000 |
| 2009/11/20 | 330 | 337 | 330 | 334 | 5,569,000 |
| 2009/11/19 | 346 | 346 | 331 | 336 | 5,168,000 |
| 2009/11/18 | 347 | 356 | 339 | 343 | 4,439,000 |
| 2009/11/17 | 357 | 361 | 345 | 348 | 5,016,000 |
| 2009/11/16 | 374 | 376 | 355 | 360 | 6,849,000 |
| 2009/11/13 | 380 | 380 | 369 | 372 | 5,091,000 |
| 2009/11/12 | 391 | 391 | 379 | 382 | 3,090,000 |
| 2009/11/11 | 391 | 392 | 384 | 384 | 4,939,000 |
| 2009/11/10 | 390 | 396 | 386 | 391 | 8,709,000 |
| 2009/11/09 | 368 | 394 | 366 | 388 | 19,122,000 |
| 2009/11/06 | 366 | 367 | 358 | 363 | 4,228,000 |
| 2009/11/05 | 364 | 370 | 357 | 366 | 6,721,000 |
| 2009/11/04 | 357 | 367 | 354 | 364 | 9,532,000 |
| 2009/11/02 | 337 | 342 | 336 | 338 | 4,790,000 |
| 2009/10/30 | 348 | 357 | 347 | 352 | 3,544,000 |
| 2009/10/29 | 343 | 345 | 337 | 343 | 4,763,000 |
| 2009/10/28 | 361 | 363 | 352 | 356 | 4,186,000 |
| 2009/10/27 | 366 | 366 | 359 | 361 | 3,464,000 |
| 2009/10/26 | 363 | 374 | 362 | 371 | 2,431,000 |
| 2009/10/23 | 371 | 373 | 367 | 367 | 2,593,000 |
| 2009/10/22 | 369 | 371 | 364 | 370 | 2,962,000 |
| 2009/10/21 | 375 | 376 | 368 | 372 | 3,115,000 |
| 2009/10/20 | 375 | 382 | 374 | 375 | 2,856,000 |
| 2009/10/19 | 366 | 373 | 363 | 373 | 3,218,000 |
| 2009/10/16 | 381 | 381 | 371 | 376 | 2,842,000 |
| 2009/10/15 | 380 | 385 | 377 | 379 | 2,686,000 |
| 2009/10/14 | 380 | 382 | 369 | 375 | 3,745,000 |
| 2009/10/13 | 382 | 384 | 376 | 378 | 3,732,000 |
| 2009/10/09 | 378 | 378 | 371 | 376 | 6,860,000 |
| 2009/10/08 | 372 | 382 | 363 | 377 | 5,783,000 |
| 2009/10/07 | 354 | 374 | 353 | 371 | 8,095,000 |
| 2009/10/06 | 347 | 353 | 347 | 350 | 4,002,000 |
| 2009/10/05 | 352 | 356 | 345 | 347 | 3,244,000 |
| 2009/10/02 | 353 | 358 | 342 | 357 | 7,384,000 |
| 2009/10/01 | 360 | 366 | 359 | 363 | 4,085,000 |
| 2009/09/30 | 370 | 371 | 362 | 365 | 4,280,000 |
| 2009/09/29 | 374 | 379 | 369 | 373 | 2,364,000 |
| 2009/09/28 | 380 | 380 | 365 | 370 | 6,098,000 |
| 2009/09/25 | 389 | 392 | 385 | 388 | 4,150,000 |
| 2009/09/24 | 389 | 400 | 385 | 394 | 6,294,000 |
| 2009/09/18 | 389 | 390 | 382 | 386 | 5,459,000 |
| 2009/09/17 | 404 | 409 | 395 | 399 | 5,281,000 |
| 2009/09/16 | 398 | 408 | 393 | 399 | 10,107,000 |
| 2009/09/15 | 388 | 394 | 385 | 388 | 5,394,000 |
| 2009/09/14 | 398 | 399 | 383 | 385 | 6,865,000 |
| 2009/09/11 | 398 | 414 | 393 | 404 | 14,140,000 |
| 2009/09/10 | 384 | 403 | 384 | 398 | 7,458,000 |
| 2009/09/09 | 392 | 392 | 380 | 384 | 4,310,000 |
| 2009/09/08 | 396 | 396 | 383 | 393 | 4,702,000 |
| 2009/09/07 | 388 | 399 | 388 | 392 | 5,463,000 |
| 2009/09/04 | 389 | 391 | 382 | 385 | 5,786,000 |
| 2009/09/03 | 400 | 403 | 393 | 396 | 4,627,000 |
| 2009/09/02 | 403 | 407 | 400 | 404 | 5,312,000 |
| 2009/09/01 | 409 | 419 | 407 | 415 | 4,935,000 |
| 2009/08/31 | 419 | 425 | 407 | 412 | 4,425,000 |
| 2009/08/28 | 420 | 421 | 412 | 416 | 5,655,000 |
| 2009/08/27 | 424 | 427 | 415 | 418 | 6,435,000 |
| 2009/08/26 | 423 | 431 | 422 | 430 | 4,056,000 |
| 2009/08/25 | 425 | 426 | 419 | 421 | 5,243,000 |
| 2009/08/24 | 426 | 430 | 424 | 426 | 4,982,000 |
| 2009/08/21 | 424 | 429 | 414 | 422 | 5,074,000 |
| 2009/08/20 | 425 | 432 | 417 | 429 | 4,901,000 |
| 2009/08/19 | 425 | 432 | 422 | 424 | 4,992,000 |
| 2009/08/18 | 419 | 426 | 417 | 424 | 6,043,000 |
| 2009/08/17 | 440 | 441 | 426 | 429 | 4,861,000 |
| 2009/08/14 | 445 | 448 | 441 | 445 | 5,004,000 |
| 2009/08/13 | 448 | 450 | 441 | 441 | 4,865,000 |
| 2009/08/12 | 445 | 452 | 440 | 446 | 6,762,000 |
| 2009/08/11 | 444 | 452 | 441 | 451 | 7,133,000 |
| 2009/08/10 | 443 | 447 | 436 | 441 | 7,648,000 |
| 2009/08/07 | 440 | 440 | 424 | 438 | 7,462,000 |
| 2009/08/06 | 434 | 444 | 430 | 440 | 7,119,000 |
| 2009/08/05 | 452 | 452 | 429 | 434 | 11,913,000 |
| 2009/08/04 | 469 | 474 | 453 | 462 | 13,962,000 |
| 2009/08/03 | 455 | 462 | 453 | 458 | 3,890,000 |
| 2009/07/31 | 463 | 464 | 452 | 457 | 5,967,000 |
| 2009/07/30 | 458 | 462 | 447 | 458 | 6,641,000 |
| 2009/07/29 | 445 | 459 | 443 | 452 | 12,270,000 |
| 2009/07/28 | 452 | 453 | 443 | 450 | 10,769,000 |
| 2009/07/27 | 460 | 469 | 455 | 457 | 12,832,000 |
| 2009/07/24 | 480 | 485 | 461 | 466 | 18,352,000 |
| 2009/07/23 | 448 | 479 | 447 | 469 | 32,702,000 |
| 2009/07/22 | 449 | 450 | 435 | 443 | 8,660,000 |
| 2009/07/21 | 434 | 449 | 431 | 449 | 8,225,000 |
| 2009/07/17 | 432 | 436 | 420 | 424 | 5,827,000 |
| 2009/07/16 | 431 | 438 | 424 | 427 | 8,538,000 |
| 2009/07/15 | 431 | 433 | 416 | 418 | 7,954,000 |
| 2009/07/14 | 412 | 428 | 412 | 421 | 12,504,000 |
| 2009/07/13 | 421 | 429 | 396 | 397 | 12,506,000 |
| 2009/07/10 | 442 | 447 | 422 | 425 | 11,590,000 |
| 2009/07/09 | 427 | 446 | 426 | 439 | 11,680,000 |
| 2009/07/08 | 428 | 437 | 418 | 435 | 15,401,000 |
| 2009/07/07 | 455 | 464 | 441 | 444 | 13,833,000 |
| 2009/07/06 | 470 | 471 | 452 | 457 | 12,779,000 |
| 2009/07/03 | 472 | 478 | 468 | 475 | 18,436,000 |
| 2009/07/02 | 483 | 487 | 464 | 481 | 34,180,000 |
| 2009/07/01 | 442 | 475 | 440 | 471 | 44,693,000 |
| 2009/06/30 | 433 | 443 | 425 | 436 | 18,482,000 |
| 2009/06/29 | 446 | 466 | 413 | 418 | 45,099,000 |
| 2009/06/26 | 422 | 448 | 415 | 439 | 31,640,000 |
| 2009/06/25 | 406 | 416 | 401 | 414 | 16,241,000 |
| 2009/06/24 | 385 | 416 | 385 | 408 | 31,965,000 |
| 2009/06/23 | 368 | 380 | 361 | 380 | 18,811,000 |
| 2009/06/22 | 359 | 384 | 357 | 378 | 18,815,000 |
| 2009/06/19 | 357 | 361 | 345 | 352 | 4,534,000 |
| 2009/06/18 | 366 | 367 | 351 | 355 | 4,457,000 |
| 2009/06/17 | 342 | 373 | 342 | 370 | 9,763,000 |
| 2009/06/16 | 359 | 359 | 346 | 347 | 3,901,000 |
| 2009/06/15 | 367 | 369 | 365 | 367 | 2,782,000 |
| 2009/06/12 | 370 | 373 | 365 | 369 | 9,422,000 |
| 2009/06/11 | 379 | 380 | 368 | 369 | 8,791,000 |
| 2009/06/10 | 382 | 385 | 376 | 383 | 4,412,000 |
| 2009/06/09 | 383 | 388 | 374 | 378 | 7,843,000 |
| 2009/06/08 | 373 | 388 | 370 | 385 | 9,400,000 |
| 2009/06/05 | 372 | 375 | 362 | 369 | 5,003,000 |
| 2009/06/04 | 353 | 375 | 353 | 370 | 9,170,000 |
| 2009/06/03 | 351 | 360 | 350 | 358 | 6,107,000 |
| 2009/06/02 | 368 | 370 | 360 | 361 | 11,160,000 |
| 2009/06/01 | 342 | 359 | 340 | 357 | 9,807,000 |
| 2009/05/29 | 342 | 343 | 335 | 343 | 7,803,000 |
| 2009/05/28 | 323 | 340 | 321 | 339 | 11,063,000 |
| 2009/05/27 | 322 | 325 | 321 | 322 | 4,075,000 |
| 2009/05/26 | 320 | 321 | 314 | 318 | 4,628,000 |
| 2009/05/25 | 322 | 327 | 316 | 317 | 4,921,000 |
| 2009/05/22 | 315 | 328 | 313 | 323 | 7,676,000 |
| 2009/05/21 | 315 | 323 | 315 | 319 | 4,047,000 |
| 2009/05/20 | 314 | 323 | 312 | 318 | 4,693,000 |
| 2009/05/19 | 311 | 314 | 309 | 312 | 4,513,000 |
| 2009/05/18 | 309 | 309 | 300 | 302 | 4,865,000 |
| 2009/05/15 | 312 | 317 | 310 | 313 | 8,946,000 |
| 2009/05/14 | 313 | 313 | 305 | 307 | 7,203,000 |
| 2009/05/13 | 326 | 331 | 321 | 323 | 4,020,000 |
| 2009/05/12 | 329 | 336 | 324 | 330 | 6,305,000 |
| 2009/05/11 | 338 | 345 | 329 | 332 | 11,042,000 |
| 2009/05/08 | 322 | 329 | 319 | 329 | 6,919,000 |
| 2009/05/07 | 320 | 324 | 315 | 319 | 9,683,000 |
| 2009/05/01 | 293 | 297 | 286 | 290 | 9,021,000 |
| 2009/04/30 | 298 | 304 | 291 | 294 | 8,064,000 |
| 2009/04/28 | 306 | 315 | 293 | 293 | 7,070,000 |
| 2009/04/27 | 316 | 320 | 310 | 311 | 4,482,000 |
| 2009/04/24 | 328 | 328 | 314 | 315 | 6,190,000 |
| 2009/04/23 | 328 | 331 | 321 | 328 | 4,273,000 |
| 2009/04/22 | 329 | 332 | 324 | 327 | 6,974,000 |
| 2009/04/21 | 322 | 329 | 320 | 327 | 4,891,000 |
| 2009/04/20 | 334 | 340 | 328 | 337 | 9,617,000 |
| 2009/04/17 | 328 | 335 | 324 | 333 | 8,648,000 |
| 2009/04/16 | 314 | 331 | 314 | 316 | 8,652,000 |
| 2009/04/15 | 313 | 314 | 307 | 311 | 4,137,000 |
| 2009/04/14 | 326 | 326 | 313 | 319 | 5,450,000 |
| 2009/04/13 | 320 | 329 | 314 | 322 | 5,518,000 |
| 2009/04/10 | 322 | 324 | 313 | 320 | 6,919,000 |
| 2009/04/09 | 310 | 317 | 309 | 317 | 7,919,000 |
| 2009/04/08 | 317 | 317 | 303 | 305 | 8,355,000 |
| 2009/04/07 | 324 | 333 | 323 | 327 | 7,292,000 |
| 2009/04/06 | 320 | 335 | 320 | 324 | 9,737,000 |
| 2009/04/03 | 329 | 336 | 315 | 318 | 10,175,000 |
| 2009/04/02 | 319 | 330 | 315 | 326 | 13,884,000 |
| 2009/04/01 | 287 | 303 | 284 | 301 | 10,864,000 |
| 2009/03/31 | 280 | 286 | 275 | 278 | 9,393,000 |
| 2009/03/30 | 303 | 306 | 283 | 285 | 6,430,000 |
| 2009/03/27 | 300 | 310 | 298 | 302 | 10,231,000 |
| 2009/03/26 | 285 | 300 | 283 | 296 | 10,573,000 |
| 2009/03/25 | 280 | 294 | 276 | 290 | 17,575,000 |
| 2009/03/24 | 268 | 283 | 263 | 282 | 20,584,000 |
| 2009/03/23 | 254 | 260 | 253 | 259 | 7,158,000 |
| 2009/03/19 | 255 | 256 | 248 | 250 | 4,427,000 |
| 2009/03/18 | 265 | 267 | 245 | 250 | 12,552,000 |
| 2009/03/17 | 251 | 260 | 248 | 260 | 9,716,000 |
| 2009/03/16 | 238 | 252 | 236 | 250 | 9,605,000 |
| 2009/03/13 | 239 | 243 | 234 | 235 | 11,124,000 |
| 2009/03/12 | 236 | 241 | 231 | 234 | 4,500,000 |
| 2009/03/11 | 237 | 244 | 236 | 241 | 7,418,000 |
| 2009/03/10 | 230 | 234 | 226 | 230 | 6,187,000 |
| 2009/03/09 | 235 | 239 | 227 | 232 | 8,037,000 |
| 2009/03/06 | 247 | 250 | 235 | 236 | 9,664,000 |
| 2009/03/05 | 263 | 267 | 256 | 256 | 10,077,000 |
| 2009/03/04 | 243 | 261 | 243 | 259 | 9,829,000 |
| 2009/03/03 | 239 | 252 | 238 | 247 | 8,754,000 |
| 2009/03/02 | 257 | 264 | 245 | 249 | 14,822,000 |
| 2009/02/27 | 243 | 262 | 242 | 259 | 16,650,000 |
| 2009/02/26 | 230 | 242 | 228 | 236 | 10,298,000 |
| 2009/02/25 | 235 | 238 | 222 | 232 | 10,423,000 |
| 2009/02/24 | 233 | 235 | 223 | 230 | 10,135,000 |
| 2009/02/23 | 247 | 247 | 234 | 242 | 8,444,000 |
| 2009/02/20 | 255 | 257 | 247 | 252 | 7,952,000 |
| 2009/02/19 | 261 | 269 | 251 | 255 | 10,546,000 |
| 2009/02/18 | 265 | 274 | 260 | 265 | 5,782,000 |
| 2009/02/17 | 275 | 281 | 270 | 270 | 5,337,000 |
| 2009/02/16 | 278 | 285 | 273 | 278 | 4,701,000 |
| 2009/02/13 | 282 | 287 | 278 | 278 | 5,162,000 |
| 2009/02/12 | 283 | 292 | 273 | 277 | 7,318,000 |
| 2009/02/10 | 309 | 311 | 282 | 288 | 12,642,000 |
| 2009/02/09 | 324 | 324 | 307 | 308 | 4,161,000 |
| 2009/02/06 | 331 | 334 | 311 | 314 | 5,990,000 |
| 2009/02/05 | 317 | 333 | 315 | 321 | 4,754,000 |
| 2009/02/04 | 310 | 325 | 307 | 322 | 5,218,000 |
| 2009/02/03 | 304 | 316 | 303 | 305 | 5,315,000 |
| 2009/02/02 | 310 | 317 | 303 | 308 | 5,068,000 |
| 2009/01/30 | 301 | 318 | 301 | 318 | 7,383,000 |
| 2009/01/29 | 340 | 347 | 324 | 326 | 9,701,000 |
| 2009/01/28 | 335 | 347 | 329 | 337 | 6,803,000 |
| 2009/01/27 | 324 | 335 | 321 | 332 | 6,874,000 |
| 2009/01/26 | 320 | 329 | 314 | 314 | 6,202,000 |
| 2009/01/23 | 340 | 340 | 322 | 323 | 9,316,000 |
| 2009/01/22 | 349 | 356 | 338 | 354 | 8,917,000 |
| 2009/01/21 | 340 | 351 | 334 | 339 | 9,065,000 |
| 2009/01/20 | 375 | 377 | 350 | 355 | 11,981,000 |
| 2009/01/19 | 388 | 396 | 379 | 380 | 5,756,000 |
| 2009/01/16 | 373 | 385 | 370 | 381 | 12,029,000 |
| 2009/01/15 | 361 | 368 | 356 | 358 | 9,737,000 |
| 2009/01/14 | 380 | 383 | 370 | 376 | 8,926,000 |
| 2009/01/13 | 396 | 396 | 379 | 381 | 6,499,000 |
| 2009/01/09 | 416 | 428 | 404 | 412 | 6,776,000 |
| 2009/01/08 | 430 | 437 | 413 | 414 | 7,871,000 |
| 2009/01/07 | 458 | 473 | 434 | 444 | 17,168,000 |
| 2009/01/06 | 445 | 448 | 430 | 435 | 7,413,000 |
| 2009/01/05 | 444 | 444 | 431 | 441 | 3,011,000 |