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 |
---|---|---|---|---|---|
2011/12/30 | 177 | 177 | 175 | 177 | 2,071,000 |
2011/12/29 | 176 | 177 | 174 | 176 | 3,268,000 |
2011/12/28 | 178 | 181 | 178 | 179 | 3,586,000 |
2011/12/27 | 177 | 178 | 175 | 176 | 2,513,000 |
2011/12/26 | 179 | 180 | 177 | 179 | 3,025,000 |
2011/12/22 | 178 | 178 | 175 | 177 | 2,727,000 |
2011/12/21 | 181 | 182 | 177 | 178 | 3,079,000 |
2011/12/20 | 175 | 179 | 175 | 177 | 3,844,000 |
2011/12/19 | 177 | 179 | 175 | 176 | 3,687,000 |
2011/12/16 | 178 | 179 | 174 | 178 | 4,322,000 |
2011/12/15 | 183 | 183 | 178 | 178 | 5,654,000 |
2011/12/14 | 185 | 188 | 183 | 185 | 4,074,000 |
2011/12/13 | 187 | 188 | 184 | 186 | 3,809,000 |
2011/12/12 | 190 | 191 | 188 | 190 | 3,628,000 |
2011/12/09 | 188 | 190 | 187 | 188 | 11,641,000 |
2011/12/08 | 194 | 197 | 191 | 195 | 8,009,000 |
2011/12/07 | 189 | 194 | 188 | 193 | 5,769,000 |
2011/12/06 | 190 | 194 | 185 | 187 | 7,407,000 |
2011/12/05 | 190 | 196 | 187 | 193 | 11,404,000 |
2011/12/02 | 177 | 188 | 176 | 185 | 10,091,000 |
2011/12/01 | 179 | 180 | 176 | 178 | 8,381,000 |
2011/11/30 | 173 | 174 | 170 | 172 | 6,195,000 |
2011/11/29 | 168 | 174 | 166 | 173 | 9,561,000 |
2011/11/28 | 165 | 169 | 162 | 164 | 8,142,000 |
2011/11/25 | 157 | 163 | 156 | 160 | 9,845,000 |
2011/11/24 | 158 | 160 | 155 | 159 | 6,175,000 |
2011/11/22 | 161 | 163 | 158 | 161 | 6,747,000 |
2011/11/21 | 164 | 166 | 161 | 162 | 7,173,000 |
2011/11/18 | 168 | 169 | 165 | 166 | 4,392,000 |
2011/11/17 | 168 | 173 | 167 | 171 | 4,784,000 |
2011/11/16 | 174 | 175 | 169 | 170 | 6,231,000 |
2011/11/15 | 175 | 177 | 175 | 175 | 3,067,000 |
2011/11/14 | 180 | 181 | 176 | 177 | 5,243,000 |
2011/11/11 | 179 | 179 | 174 | 176 | 5,303,000 |
2011/11/10 | 179 | 180 | 176 | 177 | 6,883,000 |
2011/11/09 | 185 | 186 | 181 | 184 | 4,849,000 |
2011/11/08 | 191 | 192 | 181 | 184 | 10,870,000 |
2011/11/07 | 198 | 198 | 191 | 192 | 14,922,000 |
2011/11/04 | 220 | 220 | 212 | 217 | 3,481,000 |
2011/11/02 | 216 | 219 | 213 | 216 | 4,016,000 |
2011/11/01 | 221 | 222 | 218 | 220 | 2,463,000 |
2011/10/31 | 225 | 229 | 222 | 223 | 3,565,000 |
2011/10/28 | 232 | 233 | 226 | 227 | 4,038,000 |
2011/10/27 | 219 | 227 | 218 | 227 | 5,921,000 |
2011/10/26 | 212 | 227 | 210 | 220 | 8,193,000 |
2011/10/25 | 216 | 217 | 212 | 214 | 4,824,000 |
2011/10/24 | 205 | 211 | 205 | 209 | 3,408,000 |
2011/10/21 | 204 | 207 | 203 | 203 | 1,985,000 |
2011/10/20 | 204 | 207 | 201 | 206 | 3,638,000 |
2011/10/19 | 209 | 213 | 205 | 206 | 4,134,000 |
2011/10/18 | 205 | 207 | 203 | 206 | 4,463,000 |
2011/10/17 | 210 | 212 | 206 | 209 | 5,314,000 |
2011/10/14 | 208 | 213 | 205 | 206 | 5,178,000 |
2011/10/13 | 200 | 211 | 199 | 210 | 9,613,000 |
2011/10/12 | 194 | 196 | 191 | 195 | 5,166,000 |
2011/10/11 | 197 | 199 | 195 | 196 | 4,862,000 |
2011/10/07 | 192 | 197 | 192 | 194 | 5,739,000 |
2011/10/06 | 188 | 194 | 188 | 191 | 7,317,000 |
2011/10/05 | 192 | 192 | 183 | 185 | 9,125,000 |
2011/10/04 | 196 | 197 | 186 | 192 | 21,411,000 |
2011/10/03 | 203 | 204 | 195 | 198 | 21,990,000 |
2011/09/30 | 217 | 219 | 204 | 213 | 15,581,000 |
2011/09/29 | 218 | 226 | 217 | 225 | 4,634,000 |
2011/09/28 | 218 | 223 | 217 | 219 | 3,379,000 |
2011/09/27 | 216 | 220 | 214 | 216 | 5,374,000 |
2011/09/26 | 223 | 223 | 211 | 212 | 4,835,000 |
2011/09/22 | 227 | 228 | 222 | 222 | 6,671,000 |
2011/09/21 | 232 | 234 | 230 | 231 | 2,688,000 |
2011/09/20 | 234 | 234 | 230 | 232 | 4,958,000 |
2011/09/16 | 236 | 241 | 236 | 240 | 7,212,000 |
2011/09/15 | 230 | 235 | 229 | 232 | 7,214,000 |
2011/09/14 | 232 | 236 | 225 | 226 | 6,444,000 |
2011/09/13 | 234 | 236 | 231 | 234 | 6,792,000 |
2011/09/12 | 230 | 234 | 229 | 231 | 5,262,000 |
2011/09/09 | 243 | 245 | 236 | 237 | 10,786,000 |
2011/09/08 | 252 | 253 | 244 | 246 | 6,173,000 |
2011/09/07 | 250 | 251 | 245 | 248 | 7,228,000 |
2011/09/06 | 250 | 252 | 242 | 245 | 8,725,000 |
2011/09/05 | 259 | 260 | 253 | 255 | 8,096,000 |
2011/09/02 | 266 | 270 | 262 | 263 | 6,358,000 |
2011/09/01 | 269 | 273 | 266 | 269 | 6,358,000 |
2011/08/31 | 270 | 271 | 265 | 267 | 6,082,000 |
2011/08/30 | 269 | 272 | 267 | 268 | 5,696,000 |
2011/08/29 | 265 | 269 | 261 | 264 | 8,773,000 |
2011/08/26 | 259 | 266 | 259 | 265 | 5,517,000 |
2011/08/25 | 261 | 267 | 260 | 263 | 11,177,000 |
2011/08/24 | 268 | 270 | 258 | 259 | 6,384,000 |
2011/08/23 | 266 | 267 | 262 | 265 | 5,350,000 |
2011/08/22 | 264 | 270 | 261 | 264 | 6,351,000 |
2011/08/19 | 268 | 271 | 265 | 267 | 6,308,000 |
2011/08/18 | 280 | 282 | 273 | 274 | 5,954,000 |
2011/08/17 | 282 | 285 | 279 | 280 | 4,951,000 |
2011/08/16 | 281 | 287 | 281 | 283 | 4,991,000 |
2011/08/15 | 282 | 282 | 277 | 280 | 4,249,000 |
2011/08/12 | 283 | 284 | 276 | 278 | 7,852,000 |
2011/08/11 | 277 | 282 | 276 | 281 | 10,618,000 |
2011/08/10 | 287 | 292 | 281 | 282 | 9,885,000 |
2011/08/09 | 280 | 284 | 268 | 283 | 15,154,000 |
2011/08/08 | 297 | 297 | 285 | 288 | 10,447,000 |
2011/08/05 | 295 | 303 | 292 | 300 | 13,287,000 |
2011/08/04 | 318 | 325 | 316 | 319 | 4,452,000 |
2011/08/03 | 324 | 325 | 317 | 318 | 7,715,000 |
2011/08/02 | 335 | 337 | 329 | 331 | 4,717,000 |
2011/08/01 | 334 | 340 | 334 | 339 | 4,507,000 |
2011/07/29 | 337 | 338 | 331 | 332 | 3,728,000 |
2011/07/28 | 334 | 341 | 330 | 334 | 7,497,000 |
2011/07/27 | 334 | 339 | 329 | 338 | 7,038,000 |
2011/07/26 | 333 | 336 | 332 | 336 | 3,724,000 |
2011/07/25 | 334 | 338 | 333 | 334 | 4,078,000 |
2011/07/22 | 331 | 334 | 330 | 334 | 3,347,000 |
2011/07/21 | 329 | 332 | 326 | 331 | 3,568,000 |
2011/07/20 | 330 | 334 | 327 | 329 | 5,940,000 |
2011/07/19 | 326 | 329 | 325 | 327 | 2,419,000 |
2011/07/15 | 323 | 332 | 323 | 329 | 3,866,000 |
2011/07/14 | 326 | 328 | 322 | 323 | 3,513,000 |
2011/07/13 | 321 | 327 | 320 | 326 | 3,572,000 |
2011/07/12 | 328 | 330 | 324 | 324 | 4,565,000 |
2011/07/11 | 331 | 333 | 329 | 331 | 3,222,000 |
2011/07/08 | 338 | 341 | 332 | 332 | 5,507,000 |
2011/07/07 | 332 | 336 | 330 | 334 | 4,846,000 |
2011/07/06 | 333 | 333 | 328 | 332 | 6,502,000 |
2011/07/05 | 332 | 335 | 330 | 332 | 5,826,000 |
2011/07/04 | 339 | 339 | 334 | 334 | 3,231,000 |
2011/07/01 | 334 | 339 | 333 | 335 | 4,278,000 |
2011/06/30 | 329 | 335 | 326 | 334 | 6,910,000 |
2011/06/29 | 327 | 328 | 323 | 328 | 4,706,000 |
2011/06/28 | 324 | 328 | 323 | 324 | 3,775,000 |
2011/06/27 | 324 | 327 | 323 | 323 | 4,952,000 |
2011/06/24 | 324 | 329 | 322 | 329 | 4,700,000 |
2011/06/23 | 325 | 330 | 322 | 322 | 6,333,000 |
2011/06/22 | 322 | 326 | 321 | 324 | 6,468,000 |
2011/06/21 | 321 | 327 | 318 | 320 | 13,020,000 |
2011/06/20 | 310 | 317 | 310 | 311 | 6,156,000 |
2011/06/17 | 308 | 312 | 302 | 310 | 7,100,000 |
2011/06/16 | 309 | 313 | 307 | 307 | 6,003,000 |
2011/06/15 | 317 | 318 | 313 | 314 | 3,326,000 |
2011/06/14 | 311 | 321 | 309 | 317 | 10,040,000 |
2011/06/13 | 311 | 313 | 306 | 309 | 8,461,000 |
2011/06/10 | 310 | 316 | 310 | 315 | 21,320,000 |
2011/06/09 | 286 | 304 | 285 | 304 | 16,394,000 |
2011/06/08 | 289 | 292 | 287 | 290 | 2,914,000 |
2011/06/07 | 286 | 289 | 285 | 289 | 2,926,000 |
2011/06/06 | 291 | 293 | 285 | 285 | 5,419,000 |
2011/06/03 | 293 | 295 | 288 | 291 | 4,422,000 |
2011/06/02 | 293 | 295 | 293 | 294 | 4,457,000 |
2011/06/01 | 296 | 300 | 293 | 300 | 4,484,000 |
2011/05/31 | 289 | 297 | 289 | 295 | 6,247,000 |
2011/05/30 | 289 | 292 | 288 | 290 | 3,381,000 |
2011/05/27 | 292 | 294 | 290 | 291 | 2,487,000 |
2011/05/26 | 289 | 294 | 289 | 292 | 5,058,000 |
2011/05/25 | 293 | 294 | 287 | 287 | 4,892,000 |
2011/05/24 | 288 | 295 | 287 | 293 | 4,113,000 |
2011/05/23 | 298 | 298 | 290 | 292 | 6,308,000 |
2011/05/20 | 300 | 306 | 300 | 300 | 2,719,000 |
2011/05/19 | 308 | 309 | 301 | 302 | 2,852,000 |
2011/05/18 | 300 | 308 | 299 | 308 | 4,452,000 |
2011/05/17 | 297 | 303 | 295 | 300 | 5,069,000 |
2011/05/16 | 300 | 305 | 299 | 301 | 4,083,000 |
2011/05/13 | 313 | 313 | 304 | 305 | 8,572,000 |
2011/05/12 | 316 | 323 | 313 | 313 | 5,648,000 |
2011/05/11 | 318 | 329 | 317 | 321 | 7,503,000 |
2011/05/10 | 317 | 320 | 314 | 318 | 3,230,000 |
2011/05/09 | 319 | 320 | 315 | 316 | 3,425,000 |
2011/05/06 | 318 | 321 | 318 | 318 | 2,804,000 |
2011/05/02 | 324 | 326 | 321 | 326 | 3,497,000 |
2011/04/28 | 316 | 321 | 315 | 320 | 4,983,000 |
2011/04/27 | 315 | 319 | 315 | 316 | 3,873,000 |
2011/04/26 | 314 | 316 | 313 | 313 | 3,104,000 |
2011/04/25 | 320 | 323 | 317 | 317 | 2,199,000 |
2011/04/22 | 318 | 320 | 317 | 320 | 2,717,000 |
2011/04/21 | 320 | 322 | 319 | 321 | 3,239,000 |
2011/04/20 | 318 | 320 | 315 | 318 | 3,108,000 |
2011/04/19 | 315 | 318 | 313 | 314 | 5,502,000 |
2011/04/18 | 326 | 331 | 317 | 320 | 11,324,000 |
2011/04/15 | 321 | 327 | 319 | 325 | 7,203,000 |
2011/04/14 | 318 | 323 | 317 | 320 | 7,243,000 |
2011/04/13 | 316 | 322 | 315 | 321 | 7,826,000 |
2011/04/12 | 321 | 322 | 317 | 319 | 5,191,000 |
2011/04/11 | 325 | 328 | 324 | 326 | 3,595,000 |
2011/04/08 | 319 | 332 | 315 | 331 | 11,428,000 |
2011/04/07 | 320 | 323 | 316 | 318 | 5,091,000 |
2011/04/06 | 319 | 320 | 314 | 316 | 9,502,000 |
2011/04/05 | 327 | 328 | 318 | 319 | 9,614,000 |
2011/04/04 | 332 | 334 | 327 | 329 | 20,942,000 |
2011/04/01 | 335 | 337 | 322 | 325 | 19,092,000 |
2011/03/31 | 337 | 337 | 328 | 336 | 9,303,000 |
2011/03/30 | 320 | 339 | 320 | 336 | 15,158,000 |
2011/03/29 | 312 | 322 | 307 | 320 | 11,105,000 |
2011/03/28 | 313 | 314 | 306 | 311 | 4,951,000 |
2011/03/25 | 319 | 320 | 309 | 313 | 6,971,000 |
2011/03/24 | 315 | 319 | 311 | 314 | 7,482,000 |
2011/03/23 | 319 | 324 | 313 | 318 | 10,276,000 |
2011/03/22 | 310 | 325 | 305 | 325 | 14,816,000 |
2011/03/18 | 285 | 297 | 285 | 291 | 9,130,000 |
2011/03/17 | 267 | 287 | 265 | 277 | 10,423,000 |
2011/03/16 | 278 | 290 | 270 | 281 | 13,798,000 |
2011/03/15 | 294 | 297 | 241 | 270 | 25,844,000 |
2011/03/14 | 294 | 314 | 291 | 305 | 13,856,000 |
2011/03/11 | 328 | 334 | 325 | 326 | 10,107,000 |
2011/03/10 | 341 | 343 | 330 | 334 | 8,001,000 |
2011/03/09 | 340 | 346 | 339 | 344 | 7,268,000 |
2011/03/08 | 337 | 341 | 334 | 336 | 4,543,000 |
2011/03/07 | 344 | 344 | 338 | 340 | 6,682,000 |
2011/03/04 | 351 | 353 | 344 | 345 | 7,260,000 |
2011/03/03 | 343 | 347 | 342 | 343 | 5,699,000 |
2011/03/02 | 348 | 348 | 338 | 341 | 8,978,000 |
2011/03/01 | 349 | 354 | 348 | 352 | 4,190,000 |
2011/02/28 | 339 | 347 | 334 | 347 | 11,274,000 |
2011/02/25 | 347 | 353 | 345 | 347 | 9,584,000 |
2011/02/24 | 350 | 352 | 346 | 348 | 6,498,000 |
2011/02/23 | 352 | 360 | 352 | 353 | 5,158,000 |
2011/02/22 | 365 | 366 | 359 | 360 | 6,095,000 |
2011/02/21 | 370 | 371 | 368 | 369 | 2,206,000 |
2011/02/18 | 370 | 371 | 368 | 369 | 3,100,000 |
2011/02/17 | 371 | 372 | 367 | 371 | 8,250,000 |
2011/02/16 | 372 | 373 | 368 | 368 | 7,665,000 |
2011/02/15 | 372 | 373 | 370 | 372 | 6,109,000 |
2011/02/14 | 375 | 377 | 368 | 371 | 10,727,000 |
2011/02/10 | 374 | 378 | 368 | 370 | 12,875,000 |
2011/02/09 | 395 | 395 | 377 | 381 | 15,107,000 |
2011/02/08 | 399 | 403 | 396 | 397 | 6,559,000 |
2011/02/07 | 398 | 402 | 393 | 394 | 8,963,000 |
2011/02/04 | 387 | 393 | 387 | 390 | 6,422,000 |
2011/02/03 | 378 | 385 | 378 | 385 | 4,619,000 |
2011/02/02 | 379 | 383 | 378 | 382 | 5,196,000 |
2011/02/01 | 366 | 374 | 365 | 372 | 5,960,000 |
2011/01/31 | 363 | 366 | 361 | 365 | 4,529,000 |
2011/01/28 | 376 | 381 | 367 | 369 | 5,249,000 |
2011/01/27 | 375 | 380 | 374 | 377 | 6,822,000 |
2011/01/26 | 369 | 373 | 368 | 372 | 4,313,000 |
2011/01/25 | 367 | 377 | 363 | 373 | 7,312,000 |
2011/01/24 | 376 | 376 | 368 | 372 | 4,485,000 |
2011/01/21 | 385 | 388 | 373 | 374 | 11,666,000 |
2011/01/20 | 379 | 383 | 376 | 380 | 7,612,000 |
2011/01/19 | 374 | 382 | 374 | 381 | 7,270,000 |
2011/01/18 | 371 | 377 | 371 | 372 | 2,987,000 |
2011/01/17 | 374 | 376 | 372 | 374 | 3,253,000 |
2011/01/14 | 374 | 377 | 372 | 372 | 3,715,000 |
2011/01/13 | 381 | 382 | 375 | 378 | 3,773,000 |
2011/01/12 | 382 | 382 | 377 | 378 | 4,183,000 |
2011/01/11 | 377 | 382 | 375 | 381 | 3,529,000 |
2011/01/07 | 381 | 383 | 374 | 379 | 6,921,000 |
2011/01/06 | 370 | 382 | 370 | 380 | 8,627,000 |
2011/01/05 | 372 | 372 | 366 | 368 | 5,295,000 |
2011/01/04 | 371 | 373 | 366 | 371 | 3,842,000 |