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 |
|---|---|---|---|---|---|
| 2010/12/30 | 367 | 370 | 363 | 365 | 4,395,000 |
| 2010/12/29 | 368 | 373 | 366 | 372 | 2,806,000 |
| 2010/12/28 | 365 | 373 | 364 | 368 | 5,464,000 |
| 2010/12/27 | 362 | 367 | 361 | 365 | 3,556,000 |
| 2010/12/24 | 368 | 368 | 363 | 364 | 3,519,000 |
| 2010/12/22 | 374 | 377 | 368 | 369 | 5,754,000 |
| 2010/12/21 | 369 | 374 | 368 | 373 | 3,582,000 |
| 2010/12/20 | 371 | 374 | 365 | 367 | 4,980,000 |
| 2010/12/17 | 371 | 372 | 369 | 371 | 4,783,000 |
| 2010/12/16 | 369 | 375 | 368 | 371 | 6,875,000 |
| 2010/12/15 | 372 | 373 | 364 | 368 | 6,212,000 |
| 2010/12/14 | 360 | 370 | 359 | 369 | 11,877,000 |
| 2010/12/13 | 351 | 358 | 347 | 357 | 6,513,000 |
| 2010/12/10 | 354 | 354 | 348 | 349 | 8,460,000 |
| 2010/12/09 | 358 | 358 | 351 | 352 | 7,864,000 |
| 2010/12/08 | 356 | 362 | 355 | 358 | 7,265,000 |
| 2010/12/07 | 358 | 358 | 351 | 352 | 5,195,000 |
| 2010/12/06 | 358 | 360 | 354 | 358 | 4,830,000 |
| 2010/12/03 | 362 | 365 | 357 | 358 | 4,154,000 |
| 2010/12/02 | 361 | 362 | 357 | 360 | 4,670,000 |
| 2010/12/01 | 356 | 356 | 351 | 353 | 6,138,000 |
| 2010/11/30 | 359 | 364 | 355 | 357 | 9,758,000 |
| 2010/11/29 | 356 | 360 | 354 | 358 | 9,770,000 |
| 2010/11/26 | 356 | 360 | 351 | 352 | 10,188,000 |
| 2010/11/25 | 354 | 359 | 350 | 355 | 11,747,000 |
| 2010/11/24 | 339 | 348 | 337 | 347 | 5,371,000 |
| 2010/11/22 | 346 | 348 | 343 | 346 | 4,769,000 |
| 2010/11/19 | 349 | 351 | 340 | 342 | 5,560,000 |
| 2010/11/18 | 338 | 344 | 337 | 343 | 5,848,000 |
| 2010/11/17 | 332 | 337 | 332 | 337 | 4,994,000 |
| 2010/11/16 | 342 | 345 | 336 | 338 | 5,986,000 |
| 2010/11/15 | 337 | 339 | 333 | 339 | 5,233,000 |
| 2010/11/12 | 340 | 341 | 334 | 336 | 6,585,000 |
| 2010/11/11 | 344 | 346 | 340 | 342 | 7,868,000 |
| 2010/11/10 | 332 | 343 | 331 | 341 | 13,692,000 |
| 2010/11/09 | 317 | 334 | 317 | 332 | 16,016,000 |
| 2010/11/08 | 317 | 319 | 315 | 316 | 6,900,000 |
| 2010/11/05 | 308 | 313 | 307 | 312 | 8,332,000 |
| 2010/11/04 | 293 | 302 | 292 | 301 | 8,018,000 |
| 2010/11/02 | 292 | 292 | 286 | 288 | 8,453,000 |
| 2010/11/01 | 296 | 299 | 292 | 296 | 5,855,000 |
| 2010/10/29 | 303 | 304 | 295 | 300 | 8,047,000 |
| 2010/10/28 | 309 | 310 | 305 | 307 | 4,828,000 |
| 2010/10/27 | 310 | 311 | 307 | 309 | 5,946,000 |
| 2010/10/26 | 305 | 311 | 305 | 307 | 5,252,000 |
| 2010/10/25 | 310 | 312 | 304 | 308 | 6,515,000 |
| 2010/10/22 | 299 | 309 | 299 | 308 | 6,765,000 |
| 2010/10/21 | 305 | 306 | 297 | 300 | 8,024,000 |
| 2010/10/20 | 298 | 303 | 296 | 302 | 8,161,000 |
| 2010/10/19 | 295 | 305 | 295 | 304 | 10,181,000 |
| 2010/10/18 | 294 | 299 | 294 | 295 | 4,279,000 |
| 2010/10/15 | 297 | 299 | 294 | 294 | 5,944,000 |
| 2010/10/14 | 298 | 301 | 295 | 299 | 11,870,000 |
| 2010/10/13 | 305 | 307 | 295 | 297 | 8,796,000 |
| 2010/10/12 | 314 | 315 | 303 | 304 | 5,570,000 |
| 2010/10/08 | 311 | 317 | 311 | 312 | 6,833,000 |
| 2010/10/07 | 312 | 320 | 312 | 317 | 7,851,000 |
| 2010/10/06 | 307 | 317 | 306 | 315 | 10,765,000 |
| 2010/10/05 | 301 | 304 | 297 | 302 | 11,370,000 |
| 2010/10/04 | 308 | 311 | 302 | 304 | 9,843,000 |
| 2010/10/01 | 316 | 317 | 307 | 311 | 8,482,000 |
| 2010/09/30 | 325 | 327 | 312 | 314 | 9,391,000 |
| 2010/09/29 | 330 | 337 | 328 | 329 | 6,623,000 |
| 2010/09/28 | 331 | 335 | 330 | 332 | 3,321,000 |
| 2010/09/27 | 331 | 334 | 328 | 333 | 3,632,000 |
| 2010/09/24 | 324 | 333 | 324 | 325 | 5,810,000 |
| 2010/09/22 | 331 | 334 | 329 | 331 | 3,888,000 |
| 2010/09/21 | 345 | 346 | 330 | 331 | 6,910,000 |
| 2010/09/17 | 341 | 344 | 337 | 341 | 5,452,000 |
| 2010/09/16 | 339 | 340 | 335 | 338 | 3,844,000 |
| 2010/09/15 | 322 | 341 | 319 | 338 | 11,124,000 |
| 2010/09/14 | 328 | 328 | 320 | 322 | 3,877,000 |
| 2010/09/13 | 326 | 330 | 324 | 327 | 3,013,000 |
| 2010/09/10 | 320 | 326 | 319 | 321 | 6,897,000 |
| 2010/09/09 | 323 | 324 | 319 | 320 | 3,099,000 |
| 2010/09/08 | 319 | 321 | 317 | 318 | 4,607,000 |
| 2010/09/07 | 326 | 333 | 325 | 327 | 5,401,000 |
| 2010/09/06 | 328 | 333 | 327 | 333 | 4,995,000 |
| 2010/09/03 | 310 | 327 | 310 | 326 | 10,836,000 |
| 2010/09/02 | 314 | 316 | 309 | 315 | 5,428,000 |
| 2010/09/01 | 305 | 311 | 303 | 309 | 6,270,000 |
| 2010/08/31 | 313 | 314 | 303 | 305 | 5,561,000 |
| 2010/08/30 | 321 | 325 | 318 | 320 | 4,875,000 |
| 2010/08/27 | 306 | 317 | 306 | 315 | 7,188,000 |
| 2010/08/26 | 315 | 315 | 307 | 308 | 7,633,000 |
| 2010/08/25 | 313 | 320 | 310 | 312 | 7,097,000 |
| 2010/08/24 | 319 | 324 | 315 | 318 | 8,039,000 |
| 2010/08/23 | 330 | 332 | 326 | 327 | 3,520,000 |
| 2010/08/20 | 334 | 341 | 330 | 332 | 7,594,000 |
| 2010/08/19 | 333 | 342 | 333 | 342 | 6,830,000 |
| 2010/08/18 | 339 | 340 | 330 | 332 | 7,958,000 |
| 2010/08/17 | 328 | 339 | 327 | 334 | 7,398,000 |
| 2010/08/16 | 332 | 333 | 324 | 333 | 11,710,000 |
| 2010/08/13 | 340 | 342 | 335 | 337 | 10,226,000 |
| 2010/08/12 | 337 | 345 | 336 | 344 | 8,584,000 |
| 2010/08/11 | 360 | 361 | 346 | 348 | 8,561,000 |
| 2010/08/10 | 373 | 373 | 360 | 365 | 6,988,000 |
| 2010/08/09 | 371 | 373 | 368 | 369 | 4,298,000 |
| 2010/08/06 | 379 | 380 | 372 | 377 | 10,011,000 |
| 2010/08/05 | 390 | 395 | 388 | 389 | 5,485,000 |
| 2010/08/04 | 385 | 387 | 381 | 383 | 4,196,000 |
| 2010/08/03 | 389 | 394 | 387 | 389 | 3,520,000 |
| 2010/08/02 | 388 | 388 | 380 | 381 | 3,279,000 |
| 2010/07/30 | 391 | 391 | 378 | 384 | 5,436,000 |
| 2010/07/29 | 386 | 395 | 386 | 393 | 3,619,000 |
| 2010/07/28 | 391 | 396 | 389 | 394 | 3,714,000 |
| 2010/07/27 | 388 | 388 | 383 | 384 | 4,203,000 |
| 2010/07/26 | 390 | 397 | 389 | 391 | 5,065,000 |
| 2010/07/23 | 378 | 385 | 376 | 382 | 4,572,000 |
| 2010/07/22 | 372 | 375 | 367 | 371 | 6,047,000 |
| 2010/07/21 | 382 | 389 | 376 | 379 | 5,439,000 |
| 2010/07/20 | 373 | 383 | 372 | 377 | 3,479,000 |
| 2010/07/16 | 389 | 392 | 378 | 381 | 5,193,000 |
| 2010/07/15 | 396 | 398 | 392 | 394 | 3,592,000 |
| 2010/07/14 | 406 | 408 | 399 | 400 | 5,307,000 |
| 2010/07/13 | 401 | 406 | 395 | 398 | 3,960,000 |
| 2010/07/12 | 395 | 410 | 395 | 398 | 6,094,000 |
| 2010/07/09 | 399 | 399 | 391 | 395 | 4,451,000 |
| 2010/07/08 | 395 | 398 | 393 | 396 | 4,831,000 |
| 2010/07/07 | 391 | 394 | 377 | 382 | 6,872,000 |
| 2010/07/06 | 376 | 392 | 373 | 390 | 5,631,000 |
| 2010/07/05 | 383 | 388 | 377 | 384 | 4,523,000 |
| 2010/07/02 | 375 | 385 | 368 | 382 | 7,196,000 |
| 2010/07/01 | 384 | 385 | 372 | 377 | 6,783,000 |
| 2010/06/30 | 382 | 393 | 380 | 392 | 6,256,000 |
| 2010/06/29 | 401 | 408 | 394 | 396 | 4,061,000 |
| 2010/06/28 | 405 | 407 | 398 | 400 | 3,139,000 |
| 2010/06/25 | 407 | 408 | 402 | 403 | 5,019,000 |
| 2010/06/24 | 411 | 416 | 409 | 415 | 4,137,000 |
| 2010/06/23 | 418 | 420 | 414 | 416 | 3,894,000 |
| 2010/06/22 | 420 | 430 | 418 | 425 | 7,778,000 |
| 2010/06/21 | 412 | 424 | 412 | 423 | 5,433,000 |
| 2010/06/18 | 409 | 410 | 405 | 408 | 3,588,000 |
| 2010/06/17 | 417 | 417 | 408 | 410 | 5,382,000 |
| 2010/06/16 | 418 | 419 | 414 | 417 | 5,439,000 |
| 2010/06/15 | 407 | 413 | 406 | 411 | 3,452,000 |
| 2010/06/14 | 406 | 416 | 406 | 411 | 6,662,000 |
| 2010/06/11 | 397 | 404 | 395 | 400 | 11,505,000 |
| 2010/06/10 | 383 | 391 | 378 | 389 | 7,914,000 |
| 2010/06/09 | 379 | 384 | 375 | 377 | 9,296,000 |
| 2010/06/08 | 373 | 386 | 373 | 379 | 5,948,000 |
| 2010/06/07 | 381 | 386 | 378 | 381 | 6,536,000 |
| 2010/06/04 | 398 | 403 | 392 | 397 | 6,246,000 |
| 2010/06/03 | 383 | 398 | 381 | 397 | 12,506,000 |
| 2010/06/02 | 380 | 385 | 371 | 375 | 11,566,000 |
| 2010/06/01 | 390 | 394 | 387 | 390 | 4,506,000 |
| 2010/05/31 | 388 | 396 | 385 | 392 | 6,278,000 |
| 2010/05/28 | 395 | 398 | 385 | 391 | 7,937,000 |
| 2010/05/27 | 373 | 389 | 372 | 387 | 11,747,000 |
| 2010/05/26 | 379 | 380 | 368 | 370 | 13,078,000 |
| 2010/05/25 | 372 | 373 | 358 | 363 | 9,935,000 |
| 2010/05/24 | 381 | 382 | 368 | 376 | 9,333,000 |
| 2010/05/21 | 380 | 386 | 375 | 385 | 11,924,000 |
| 2010/05/20 | 399 | 401 | 389 | 393 | 9,416,000 |
| 2010/05/19 | 389 | 408 | 383 | 405 | 11,159,000 |
| 2010/05/18 | 411 | 413 | 396 | 399 | 8,730,000 |
| 2010/05/17 | 417 | 423 | 406 | 412 | 10,155,000 |
| 2010/05/14 | 415 | 427 | 414 | 425 | 7,368,000 |
| 2010/05/13 | 423 | 428 | 419 | 423 | 7,315,000 |
| 2010/05/12 | 425 | 428 | 412 | 417 | 11,019,000 |
| 2010/05/11 | 457 | 459 | 413 | 425 | 17,930,000 |
| 2010/05/10 | 443 | 453 | 439 | 448 | 6,851,000 |
| 2010/05/07 | 426 | 444 | 425 | 444 | 8,720,000 |
| 2010/05/06 | 457 | 459 | 445 | 450 | 8,446,000 |
| 2010/04/30 | 478 | 479 | 470 | 471 | 2,993,000 |
| 2010/04/28 | 474 | 479 | 469 | 473 | 5,799,000 |
| 2010/04/27 | 477 | 485 | 476 | 482 | 6,990,000 |
| 2010/04/26 | 473 | 480 | 471 | 478 | 6,646,000 |
| 2010/04/23 | 479 | 482 | 470 | 471 | 14,557,000 |
| 2010/04/22 | 463 | 466 | 455 | 465 | 4,898,000 |
| 2010/04/21 | 464 | 468 | 462 | 466 | 4,349,000 |
| 2010/04/20 | 462 | 465 | 457 | 458 | 4,919,000 |
| 2010/04/19 | 466 | 466 | 457 | 461 | 8,242,000 |
| 2010/04/16 | 483 | 484 | 471 | 474 | 7,701,000 |
| 2010/04/15 | 477 | 483 | 476 | 478 | 6,744,000 |
| 2010/04/14 | 476 | 479 | 471 | 476 | 6,225,000 |
| 2010/04/13 | 480 | 482 | 469 | 473 | 7,717,000 |
| 2010/04/12 | 486 | 492 | 483 | 483 | 6,437,000 |
| 2010/04/09 | 478 | 487 | 477 | 486 | 12,019,000 |
| 2010/04/08 | 482 | 489 | 469 | 472 | 12,522,000 |
| 2010/04/07 | 485 | 494 | 482 | 490 | 6,165,000 |
| 2010/04/06 | 494 | 495 | 475 | 483 | 10,076,000 |
| 2010/04/05 | 504 | 507 | 495 | 497 | 9,605,000 |
| 2010/04/02 | 497 | 500 | 488 | 495 | 8,661,000 |
| 2010/04/01 | 484 | 495 | 483 | 492 | 6,215,000 |
| 2010/03/31 | 498 | 498 | 484 | 486 | 6,430,000 |
| 2010/03/30 | 491 | 495 | 485 | 494 | 6,850,000 |
| 2010/03/29 | 487 | 493 | 483 | 491 | 4,065,000 |
| 2010/03/26 | 490 | 492 | 486 | 489 | 5,336,000 |
| 2010/03/25 | 497 | 498 | 483 | 485 | 10,585,000 |
| 2010/03/24 | 489 | 499 | 488 | 498 | 10,913,000 |
| 2010/03/23 | 483 | 488 | 479 | 481 | 4,159,000 |
| 2010/03/19 | 490 | 492 | 481 | 486 | 5,826,000 |
| 2010/03/18 | 492 | 494 | 482 | 483 | 8,091,000 |
| 2010/03/17 | 485 | 493 | 484 | 491 | 13,319,000 |
| 2010/03/16 | 468 | 487 | 465 | 480 | 16,370,000 |
| 2010/03/15 | 475 | 480 | 467 | 468 | 16,610,000 |
| 2010/03/12 | 465 | 466 | 456 | 459 | 6,597,000 |
| 2010/03/11 | 456 | 464 | 454 | 458 | 5,550,000 |
| 2010/03/10 | 458 | 458 | 452 | 454 | 2,938,000 |
| 2010/03/09 | 457 | 460 | 452 | 458 | 4,233,000 |
| 2010/03/08 | 457 | 464 | 453 | 460 | 8,001,000 |
| 2010/03/05 | 444 | 451 | 444 | 449 | 5,525,000 |
| 2010/03/04 | 438 | 452 | 434 | 441 | 8,221,000 |
| 2010/03/03 | 435 | 437 | 431 | 434 | 4,713,000 |
| 2010/03/02 | 432 | 438 | 431 | 435 | 6,770,000 |
| 2010/03/01 | 427 | 434 | 423 | 428 | 6,670,000 |
| 2010/02/26 | 437 | 438 | 429 | 430 | 5,890,000 |
| 2010/02/25 | 449 | 453 | 430 | 435 | 11,260,000 |
| 2010/02/24 | 438 | 444 | 434 | 442 | 8,003,000 |
| 2010/02/23 | 445 | 452 | 442 | 449 | 5,417,000 |
| 2010/02/22 | 454 | 460 | 449 | 449 | 5,888,000 |
| 2010/02/19 | 445 | 461 | 441 | 448 | 12,710,000 |
| 2010/02/18 | 444 | 449 | 438 | 441 | 9,569,000 |
| 2010/02/17 | 427 | 435 | 424 | 433 | 8,623,000 |
| 2010/02/16 | 426 | 428 | 421 | 422 | 3,739,000 |
| 2010/02/15 | 425 | 431 | 420 | 421 | 4,338,000 |
| 2010/02/12 | 424 | 426 | 416 | 425 | 7,333,000 |
| 2010/02/10 | 429 | 439 | 419 | 421 | 12,910,000 |
| 2010/02/09 | 418 | 439 | 417 | 429 | 27,330,000 |
| 2010/02/08 | 427 | 429 | 405 | 410 | 13,787,000 |
| 2010/02/05 | 413 | 420 | 411 | 420 | 4,972,000 |
| 2010/02/04 | 433 | 433 | 422 | 430 | 3,820,000 |
| 2010/02/03 | 435 | 436 | 428 | 431 | 6,116,000 |
| 2010/02/02 | 431 | 437 | 428 | 432 | 4,908,000 |
| 2010/02/01 | 442 | 443 | 418 | 425 | 10,361,000 |
| 2010/01/29 | 432 | 448 | 432 | 439 | 10,407,000 |
| 2010/01/28 | 430 | 447 | 428 | 440 | 11,711,000 |
| 2010/01/27 | 434 | 440 | 420 | 425 | 13,136,000 |
| 2010/01/26 | 436 | 450 | 428 | 430 | 8,976,000 |
| 2010/01/25 | 437 | 442 | 434 | 437 | 8,041,000 |
| 2010/01/22 | 443 | 448 | 435 | 444 | 9,966,000 |
| 2010/01/21 | 438 | 453 | 432 | 451 | 8,382,000 |
| 2010/01/20 | 451 | 454 | 438 | 442 | 6,627,000 |
| 2010/01/19 | 455 | 456 | 442 | 446 | 5,539,000 |
| 2010/01/18 | 447 | 453 | 444 | 452 | 10,334,000 |
| 2010/01/15 | 448 | 449 | 435 | 447 | 10,911,000 |
| 2010/01/14 | 429 | 445 | 428 | 444 | 13,337,000 |
| 2010/01/13 | 424 | 429 | 417 | 425 | 14,224,000 |
| 2010/01/12 | 414 | 422 | 412 | 419 | 6,286,000 |
| 2010/01/08 | 410 | 415 | 408 | 412 | 6,527,000 |
| 2010/01/07 | 400 | 409 | 398 | 407 | 6,617,000 |
| 2010/01/06 | 403 | 405 | 396 | 399 | 4,855,000 |
| 2010/01/05 | 394 | 406 | 393 | 399 | 9,426,000 |
| 2010/01/04 | 386 | 394 | 383 | 391 | 3,891,000 |