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 |
---|---|---|---|---|---|
2012/12/28 | 197 | 201 | 191 | 192 | 7,391,000 |
2012/12/27 | 180 | 193 | 180 | 192 | 11,761,000 |
2012/12/26 | 177 | 180 | 175 | 178 | 7,302,000 |
2012/12/25 | 176 | 178 | 174 | 175 | 3,230,000 |
2012/12/21 | 178 | 179 | 171 | 174 | 5,418,000 |
2012/12/20 | 176 | 179 | 174 | 175 | 6,291,000 |
2012/12/19 | 175 | 180 | 174 | 179 | 6,574,000 |
2012/12/18 | 171 | 174 | 170 | 172 | 5,643,000 |
2012/12/17 | 173 | 173 | 169 | 171 | 4,517,000 |
2012/12/14 | 168 | 171 | 167 | 170 | 6,689,000 |
2012/12/13 | 166 | 172 | 166 | 170 | 7,518,000 |
2012/12/12 | 164 | 165 | 161 | 164 | 2,676,000 |
2012/12/11 | 163 | 164 | 161 | 161 | 2,097,000 |
2012/12/10 | 164 | 165 | 162 | 162 | 3,174,000 |
2012/12/07 | 160 | 162 | 159 | 161 | 2,845,000 |
2012/12/06 | 161 | 162 | 160 | 161 | 4,714,000 |
2012/12/05 | 158 | 162 | 157 | 160 | 4,152,000 |
2012/12/04 | 159 | 162 | 158 | 161 | 3,990,000 |
2012/12/03 | 160 | 163 | 159 | 161 | 4,581,000 |
2012/11/30 | 161 | 161 | 156 | 157 | 5,859,000 |
2012/11/29 | 157 | 161 | 156 | 160 | 3,449,000 |
2012/11/28 | 160 | 161 | 155 | 156 | 3,147,000 |
2012/11/27 | 163 | 166 | 162 | 162 | 4,273,000 |
2012/11/26 | 165 | 169 | 165 | 165 | 5,426,000 |
2012/11/22 | 159 | 163 | 157 | 163 | 5,968,000 |
2012/11/21 | 158 | 158 | 154 | 156 | 3,921,000 |
2012/11/20 | 159 | 159 | 156 | 157 | 2,837,000 |
2012/11/19 | 159 | 161 | 157 | 159 | 3,949,000 |
2012/11/16 | 152 | 157 | 151 | 156 | 9,718,000 |
2012/11/15 | 147 | 151 | 146 | 150 | 10,576,000 |
2012/11/14 | 147 | 148 | 145 | 147 | 2,072,000 |
2012/11/13 | 144 | 148 | 142 | 147 | 4,255,000 |
2012/11/12 | 144 | 145 | 143 | 143 | 2,378,000 |
2012/11/09 | 142 | 145 | 141 | 144 | 4,422,000 |
2012/11/08 | 145 | 146 | 144 | 145 | 3,993,000 |
2012/11/07 | 147 | 148 | 145 | 146 | 5,854,000 |
2012/11/06 | 145 | 146 | 145 | 146 | 3,951,000 |
2012/11/05 | 150 | 151 | 146 | 147 | 10,280,000 |
2012/11/02 | 163 | 164 | 150 | 151 | 12,135,000 |
2012/11/01 | 158 | 159 | 155 | 158 | 5,347,000 |
2012/10/31 | 161 | 162 | 158 | 159 | 6,352,000 |
2012/10/30 | 163 | 165 | 158 | 160 | 7,008,000 |
2012/10/29 | 161 | 164 | 160 | 163 | 2,730,000 |
2012/10/26 | 165 | 166 | 160 | 161 | 4,068,000 |
2012/10/25 | 164 | 166 | 163 | 165 | 5,066,000 |
2012/10/24 | 163 | 166 | 162 | 163 | 4,391,000 |
2012/10/23 | 171 | 173 | 164 | 164 | 8,183,000 |
2012/10/22 | 164 | 170 | 163 | 168 | 4,618,000 |
2012/10/19 | 165 | 169 | 164 | 167 | 7,311,000 |
2012/10/18 | 160 | 167 | 158 | 167 | 8,067,000 |
2012/10/17 | 159 | 161 | 158 | 159 | 4,483,000 |
2012/10/16 | 155 | 160 | 155 | 158 | 7,256,000 |
2012/10/15 | 152 | 153 | 150 | 153 | 5,888,000 |
2012/10/12 | 152 | 153 | 149 | 151 | 6,402,000 |
2012/10/11 | 145 | 150 | 144 | 149 | 5,248,000 |
2012/10/10 | 145 | 148 | 143 | 145 | 8,173,000 |
2012/10/09 | 149 | 150 | 148 | 148 | 4,600,000 |
2012/10/05 | 149 | 151 | 147 | 151 | 4,988,000 |
2012/10/04 | 145 | 148 | 145 | 146 | 4,916,000 |
2012/10/03 | 143 | 147 | 142 | 144 | 3,840,000 |
2012/10/02 | 147 | 147 | 142 | 143 | 3,713,000 |
2012/10/01 | 146 | 147 | 143 | 143 | 3,565,000 |
2012/09/28 | 151 | 151 | 147 | 147 | 5,366,000 |
2012/09/27 | 150 | 152 | 149 | 150 | 5,560,000 |
2012/09/26 | 153 | 154 | 150 | 151 | 3,454,000 |
2012/09/25 | 153 | 157 | 153 | 155 | 4,282,000 |
2012/09/24 | 155 | 157 | 154 | 155 | 4,209,000 |
2012/09/21 | 158 | 159 | 156 | 157 | 5,053,000 |
2012/09/20 | 163 | 165 | 157 | 158 | 5,136,000 |
2012/09/19 | 162 | 166 | 160 | 164 | 5,743,000 |
2012/09/18 | 159 | 164 | 158 | 161 | 5,708,000 |
2012/09/14 | 155 | 160 | 153 | 157 | 8,038,000 |
2012/09/13 | 151 | 153 | 149 | 151 | 3,101,000 |
2012/09/12 | 150 | 152 | 149 | 151 | 4,407,000 |
2012/09/11 | 151 | 152 | 149 | 150 | 2,101,000 |
2012/09/10 | 152 | 154 | 150 | 154 | 3,660,000 |
2012/09/07 | 156 | 157 | 152 | 153 | 5,492,000 |
2012/09/06 | 150 | 151 | 149 | 151 | 2,986,000 |
2012/09/05 | 154 | 155 | 150 | 151 | 4,082,000 |
2012/09/04 | 152 | 160 | 150 | 157 | 6,575,000 |
2012/09/03 | 153 | 155 | 148 | 152 | 5,877,000 |
2012/08/31 | 156 | 157 | 153 | 153 | 3,866,000 |
2012/08/30 | 159 | 164 | 156 | 161 | 8,947,000 |
2012/08/29 | 150 | 155 | 149 | 154 | 4,158,000 |
2012/08/28 | 156 | 156 | 148 | 152 | 5,468,000 |
2012/08/27 | 158 | 159 | 156 | 156 | 3,628,000 |
2012/08/24 | 158 | 159 | 156 | 157 | 4,870,000 |
2012/08/23 | 158 | 163 | 157 | 162 | 3,987,000 |
2012/08/22 | 163 | 163 | 159 | 160 | 2,601,000 |
2012/08/21 | 162 | 164 | 161 | 162 | 2,821,000 |
2012/08/20 | 169 | 170 | 162 | 164 | 5,229,000 |
2012/08/17 | 162 | 170 | 160 | 167 | 5,496,000 |
2012/08/16 | 155 | 160 | 154 | 160 | 3,625,000 |
2012/08/15 | 159 | 160 | 153 | 155 | 3,586,000 |
2012/08/14 | 159 | 160 | 157 | 158 | 3,445,000 |
2012/08/13 | 155 | 158 | 153 | 156 | 3,523,000 |
2012/08/10 | 156 | 157 | 152 | 154 | 4,392,000 |
2012/08/09 | 154 | 158 | 154 | 156 | 5,975,000 |
2012/08/08 | 154 | 159 | 154 | 155 | 6,071,000 |
2012/08/07 | 147 | 153 | 147 | 152 | 3,806,000 |
2012/08/06 | 153 | 153 | 148 | 150 | 3,209,000 |
2012/08/03 | 155 | 156 | 145 | 149 | 5,893,000 |
2012/08/02 | 157 | 163 | 156 | 159 | 3,511,000 |
2012/08/01 | 162 | 162 | 155 | 157 | 3,794,000 |
2012/07/31 | 157 | 165 | 156 | 164 | 4,703,000 |
2012/07/30 | 159 | 162 | 154 | 156 | 3,570,000 |
2012/07/27 | 154 | 157 | 153 | 157 | 3,456,000 |
2012/07/26 | 146 | 153 | 146 | 151 | 4,364,000 |
2012/07/25 | 151 | 151 | 144 | 146 | 4,522,000 |
2012/07/24 | 153 | 155 | 150 | 151 | 4,732,000 |
2012/07/23 | 159 | 160 | 152 | 153 | 4,394,000 |
2012/07/20 | 162 | 165 | 161 | 161 | 3,946,000 |
2012/07/19 | 163 | 166 | 162 | 162 | 5,029,000 |
2012/07/18 | 167 | 168 | 158 | 160 | 5,474,000 |
2012/07/17 | 174 | 174 | 166 | 167 | 2,943,000 |
2012/07/13 | 170 | 174 | 170 | 172 | 3,298,000 |
2012/07/12 | 176 | 176 | 170 | 171 | 3,169,000 |
2012/07/11 | 177 | 178 | 175 | 176 | 2,156,000 |
2012/07/10 | 181 | 184 | 179 | 179 | 2,648,000 |
2012/07/09 | 186 | 187 | 182 | 184 | 2,713,000 |
2012/07/06 | 187 | 189 | 184 | 189 | 4,766,000 |
2012/07/05 | 190 | 191 | 187 | 187 | 5,062,000 |
2012/07/04 | 188 | 189 | 184 | 185 | 2,527,000 |
2012/07/03 | 187 | 191 | 186 | 187 | 2,636,000 |
2012/07/02 | 189 | 190 | 187 | 187 | 2,815,000 |
2012/06/29 | 183 | 188 | 182 | 187 | 4,636,000 |
2012/06/28 | 188 | 189 | 181 | 183 | 4,768,000 |
2012/06/27 | 183 | 188 | 182 | 185 | 3,354,000 |
2012/06/26 | 186 | 188 | 180 | 183 | 3,632,000 |
2012/06/25 | 188 | 189 | 185 | 185 | 2,222,000 |
2012/06/22 | 183 | 190 | 182 | 187 | 3,846,000 |
2012/06/21 | 191 | 192 | 185 | 185 | 6,663,000 |
2012/06/20 | 189 | 190 | 188 | 188 | 5,247,000 |
2012/06/19 | 186 | 190 | 184 | 187 | 3,778,000 |
2012/06/18 | 186 | 190 | 184 | 187 | 9,043,000 |
2012/06/15 | 179 | 180 | 176 | 176 | 3,706,000 |
2012/06/14 | 174 | 178 | 173 | 177 | 4,928,000 |
2012/06/13 | 181 | 182 | 175 | 177 | 5,040,000 |
2012/06/12 | 175 | 180 | 173 | 178 | 3,816,000 |
2012/06/11 | 173 | 181 | 173 | 179 | 6,890,000 |
2012/06/08 | 175 | 175 | 167 | 168 | 7,623,000 |
2012/06/07 | 176 | 177 | 174 | 176 | 4,984,000 |
2012/06/06 | 167 | 173 | 166 | 172 | 6,270,000 |
2012/06/05 | 159 | 167 | 158 | 165 | 6,244,000 |
2012/06/04 | 158 | 160 | 157 | 158 | 4,857,000 |
2012/06/01 | 165 | 167 | 163 | 163 | 3,655,000 |
2012/05/31 | 166 | 169 | 164 | 168 | 10,350,000 |
2012/05/30 | 174 | 175 | 170 | 173 | 3,869,000 |
2012/05/29 | 166 | 176 | 165 | 175 | 5,412,000 |
2012/05/28 | 169 | 170 | 166 | 168 | 3,007,000 |
2012/05/25 | 175 | 175 | 168 | 170 | 4,927,000 |
2012/05/24 | 172 | 174 | 168 | 173 | 5,667,000 |
2012/05/23 | 178 | 178 | 169 | 169 | 5,843,000 |
2012/05/22 | 175 | 177 | 174 | 177 | 3,737,000 |
2012/05/21 | 172 | 174 | 171 | 173 | 3,066,000 |
2012/05/18 | 174 | 175 | 168 | 170 | 6,483,000 |
2012/05/17 | 174 | 182 | 173 | 180 | 7,329,000 |
2012/05/16 | 174 | 181 | 172 | 172 | 8,854,000 |
2012/05/15 | 177 | 178 | 171 | 174 | 7,136,000 |
2012/05/14 | 183 | 185 | 178 | 179 | 8,856,000 |
2012/05/11 | 194 | 195 | 173 | 178 | 15,046,000 |
2012/05/10 | 187 | 197 | 187 | 193 | 5,598,000 |
2012/05/09 | 194 | 195 | 182 | 189 | 9,230,000 |
2012/05/08 | 199 | 200 | 196 | 197 | 3,382,000 |
2012/05/07 | 202 | 204 | 195 | 197 | 9,927,000 |
2012/05/02 | 211 | 212 | 209 | 210 | 1,761,000 |
2012/05/01 | 217 | 218 | 208 | 209 | 7,823,000 |
2012/04/27 | 222 | 224 | 216 | 218 | 6,057,000 |
2012/04/26 | 223 | 223 | 220 | 222 | 3,578,000 |
2012/04/25 | 220 | 224 | 217 | 221 | 5,190,000 |
2012/04/24 | 218 | 221 | 216 | 216 | 5,228,000 |
2012/04/23 | 224 | 228 | 216 | 218 | 6,604,000 |
2012/04/20 | 217 | 225 | 217 | 223 | 7,811,000 |
2012/04/19 | 220 | 221 | 216 | 219 | 5,206,000 |
2012/04/18 | 220 | 224 | 218 | 221 | 8,514,000 |
2012/04/17 | 213 | 217 | 211 | 215 | 7,803,000 |
2012/04/16 | 215 | 222 | 214 | 215 | 8,440,000 |
2012/04/13 | 215 | 221 | 214 | 219 | 13,250,000 |
2012/04/12 | 210 | 213 | 208 | 211 | 11,067,000 |
2012/04/11 | 203 | 206 | 202 | 203 | 6,502,000 |
2012/04/10 | 210 | 214 | 204 | 206 | 10,480,000 |
2012/04/09 | 209 | 212 | 207 | 210 | 7,808,000 |
2012/04/06 | 213 | 217 | 212 | 214 | 6,567,000 |
2012/04/05 | 208 | 220 | 206 | 219 | 10,658,000 |
2012/04/04 | 217 | 218 | 210 | 211 | 6,801,000 |
2012/04/03 | 216 | 219 | 215 | 217 | 5,000,000 |
2012/04/02 | 218 | 221 | 215 | 215 | 10,753,000 |
2012/03/30 | 222 | 223 | 220 | 220 | 3,833,000 |
2012/03/29 | 227 | 228 | 221 | 222 | 7,193,000 |
2012/03/28 | 227 | 232 | 225 | 230 | 7,268,000 |
2012/03/27 | 223 | 227 | 223 | 226 | 5,565,000 |
2012/03/26 | 216 | 223 | 215 | 222 | 8,044,000 |
2012/03/23 | 215 | 218 | 214 | 217 | 6,609,000 |
2012/03/22 | 218 | 222 | 215 | 216 | 8,573,000 |
2012/03/21 | 221 | 223 | 218 | 221 | 5,761,000 |
2012/03/19 | 228 | 229 | 221 | 223 | 8,810,000 |
2012/03/16 | 223 | 228 | 222 | 228 | 11,581,000 |
2012/03/15 | 225 | 227 | 221 | 223 | 10,363,000 |
2012/03/14 | 228 | 230 | 224 | 225 | 9,789,000 |
2012/03/13 | 228 | 231 | 220 | 222 | 18,392,000 |
2012/03/12 | 231 | 233 | 226 | 227 | 10,231,000 |
2012/03/09 | 224 | 232 | 221 | 229 | 16,166,000 |
2012/03/08 | 224 | 225 | 220 | 222 | 11,598,000 |
2012/03/07 | 219 | 224 | 218 | 222 | 8,945,000 |
2012/03/06 | 228 | 229 | 222 | 225 | 8,299,000 |
2012/03/05 | 235 | 237 | 227 | 228 | 7,243,000 |
2012/03/02 | 235 | 237 | 231 | 236 | 7,036,000 |
2012/03/01 | 238 | 241 | 229 | 230 | 10,338,000 |
2012/02/29 | 239 | 243 | 236 | 237 | 9,121,000 |
2012/02/28 | 232 | 237 | 227 | 237 | 14,742,000 |
2012/02/27 | 238 | 246 | 234 | 236 | 30,254,000 |
2012/02/24 | 228 | 239 | 226 | 234 | 24,392,000 |
2012/02/23 | 223 | 229 | 220 | 227 | 19,042,000 |
2012/02/22 | 220 | 228 | 216 | 225 | 18,053,000 |
2012/02/21 | 217 | 224 | 216 | 221 | 29,716,000 |
2012/02/20 | 219 | 220 | 213 | 217 | 16,154,000 |
2012/02/17 | 216 | 219 | 213 | 216 | 11,414,000 |
2012/02/16 | 215 | 222 | 209 | 212 | 29,727,000 |
2012/02/15 | 206 | 219 | 205 | 215 | 24,210,000 |
2012/02/14 | 203 | 206 | 202 | 205 | 3,322,000 |
2012/02/13 | 202 | 206 | 202 | 205 | 6,163,000 |
2012/02/10 | 204 | 206 | 202 | 203 | 5,655,000 |
2012/02/09 | 205 | 206 | 199 | 204 | 8,883,000 |
2012/02/08 | 199 | 208 | 196 | 208 | 13,694,000 |
2012/02/07 | 204 | 214 | 203 | 207 | 7,523,000 |
2012/02/06 | 205 | 206 | 203 | 205 | 3,938,000 |
2012/02/03 | 203 | 205 | 200 | 202 | 3,762,000 |
2012/02/02 | 204 | 208 | 204 | 206 | 6,151,000 |
2012/02/01 | 198 | 203 | 197 | 201 | 4,204,000 |
2012/01/31 | 200 | 206 | 200 | 203 | 7,355,000 |
2012/01/30 | 199 | 202 | 197 | 201 | 7,289,000 |
2012/01/27 | 206 | 207 | 201 | 203 | 7,113,000 |
2012/01/26 | 206 | 212 | 205 | 208 | 12,813,000 |
2012/01/25 | 204 | 208 | 202 | 204 | 14,143,000 |
2012/01/24 | 206 | 209 | 200 | 203 | 21,054,000 |
2012/01/23 | 195 | 207 | 192 | 202 | 24,676,000 |
2012/01/20 | 182 | 197 | 182 | 194 | 29,647,000 |
2012/01/19 | 180 | 181 | 177 | 178 | 7,198,000 |
2012/01/18 | 178 | 180 | 176 | 178 | 8,723,000 |
2012/01/17 | 177 | 178 | 176 | 177 | 3,342,000 |
2012/01/16 | 178 | 179 | 176 | 177 | 3,727,000 |
2012/01/13 | 175 | 180 | 174 | 179 | 6,613,000 |
2012/01/12 | 173 | 176 | 173 | 173 | 3,886,000 |
2012/01/11 | 169 | 173 | 169 | 172 | 3,568,000 |
2012/01/10 | 170 | 171 | 167 | 168 | 5,812,000 |
2012/01/06 | 176 | 177 | 169 | 171 | 7,014,000 |
2012/01/05 | 180 | 181 | 178 | 178 | 1,667,000 |
2012/01/04 | 180 | 182 | 180 | 180 | 2,710,000 |