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 |
|---|---|---|---|---|---|
| 2013/12/30 | 265 | 266 | 259 | 264 | 8,959,000 |
| 2013/12/27 | 257 | 263 | 248 | 262 | 13,798,000 |
| 2013/12/26 | 248 | 256 | 247 | 255 | 9,093,000 |
| 2013/12/25 | 246 | 247 | 245 | 247 | 5,719,000 |
| 2013/12/24 | 249 | 251 | 245 | 246 | 7,976,000 |
| 2013/12/20 | 246 | 248 | 244 | 248 | 6,000,000 |
| 2013/12/19 | 250 | 251 | 246 | 248 | 9,180,000 |
| 2013/12/18 | 244 | 249 | 244 | 248 | 8,850,000 |
| 2013/12/17 | 243 | 247 | 242 | 244 | 10,289,000 |
| 2013/12/16 | 245 | 245 | 237 | 240 | 8,997,000 |
| 2013/12/13 | 245 | 246 | 242 | 244 | 12,144,000 |
| 2013/12/12 | 242 | 245 | 240 | 245 | 10,926,000 |
| 2013/12/11 | 242 | 243 | 240 | 242 | 10,535,000 |
| 2013/12/10 | 236 | 243 | 235 | 242 | 9,391,000 |
| 2013/12/09 | 235 | 239 | 234 | 236 | 5,826,000 |
| 2013/12/06 | 230 | 233 | 229 | 233 | 5,760,000 |
| 2013/12/05 | 235 | 237 | 230 | 231 | 8,567,000 |
| 2013/12/04 | 236 | 238 | 233 | 234 | 5,468,000 |
| 2013/12/03 | 242 | 243 | 238 | 239 | 6,805,000 |
| 2013/12/02 | 242 | 245 | 241 | 241 | 5,214,000 |
| 2013/11/29 | 241 | 245 | 239 | 242 | 9,251,000 |
| 2013/11/28 | 245 | 247 | 239 | 243 | 9,177,000 |
| 2013/11/27 | 243 | 248 | 242 | 243 | 17,568,000 |
| 2013/11/26 | 235 | 248 | 233 | 242 | 68,410,000 |
| 2013/11/25 | 232 | 238 | 232 | 236 | 18,779,000 |
| 2013/11/22 | 230 | 235 | 228 | 230 | 14,992,000 |
| 2013/11/21 | 226 | 229 | 225 | 228 | 9,979,000 |
| 2013/11/20 | 226 | 227 | 225 | 225 | 4,273,000 |
| 2013/11/19 | 225 | 227 | 224 | 227 | 7,102,000 |
| 2013/11/18 | 227 | 228 | 224 | 225 | 8,273,000 |
| 2013/11/15 | 231 | 231 | 222 | 225 | 18,052,000 |
| 2013/11/14 | 225 | 231 | 225 | 228 | 9,644,000 |
| 2013/11/13 | 225 | 227 | 222 | 224 | 7,291,000 |
| 2013/11/12 | 227 | 228 | 224 | 226 | 8,584,000 |
| 2013/11/11 | 234 | 234 | 222 | 226 | 24,850,000 |
| 2013/11/08 | 236 | 245 | 235 | 243 | 13,712,000 |
| 2013/11/07 | 240 | 242 | 236 | 240 | 10,501,000 |
| 2013/11/06 | 235 | 243 | 233 | 239 | 15,440,000 |
| 2013/11/05 | 232 | 236 | 230 | 235 | 22,234,000 |
| 2013/11/01 | 229 | 230 | 211 | 221 | 17,709,000 |
| 2013/10/31 | 230 | 233 | 226 | 227 | 5,817,000 |
| 2013/10/30 | 231 | 235 | 229 | 231 | 9,806,000 |
| 2013/10/29 | 222 | 230 | 221 | 229 | 13,409,000 |
| 2013/10/28 | 219 | 224 | 218 | 222 | 5,620,000 |
| 2013/10/25 | 224 | 224 | 216 | 217 | 10,730,000 |
| 2013/10/24 | 222 | 224 | 220 | 223 | 6,925,000 |
| 2013/10/23 | 230 | 230 | 222 | 225 | 5,649,000 |
| 2013/10/22 | 230 | 231 | 226 | 228 | 4,438,000 |
| 2013/10/21 | 224 | 229 | 224 | 229 | 10,353,000 |
| 2013/10/18 | 220 | 226 | 219 | 223 | 7,370,000 |
| 2013/10/17 | 219 | 221 | 217 | 219 | 4,696,000 |
| 2013/10/16 | 216 | 219 | 215 | 217 | 3,538,000 |
| 2013/10/15 | 221 | 222 | 213 | 217 | 9,129,000 |
| 2013/10/11 | 221 | 222 | 218 | 220 | 5,672,000 |
| 2013/10/10 | 216 | 218 | 214 | 217 | 4,415,000 |
| 2013/10/09 | 216 | 221 | 212 | 216 | 16,668,000 |
| 2013/10/08 | 209 | 213 | 208 | 210 | 4,457,000 |
| 2013/10/07 | 214 | 215 | 208 | 210 | 4,673,000 |
| 2013/10/04 | 214 | 216 | 211 | 214 | 7,355,000 |
| 2013/10/03 | 218 | 220 | 215 | 216 | 6,377,000 |
| 2013/10/02 | 228 | 228 | 215 | 218 | 10,425,000 |
| 2013/10/01 | 227 | 228 | 223 | 224 | 7,282,000 |
| 2013/09/30 | 227 | 231 | 225 | 226 | 8,939,000 |
| 2013/09/27 | 224 | 229 | 224 | 226 | 6,727,000 |
| 2013/09/26 | 222 | 224 | 218 | 223 | 6,620,000 |
| 2013/09/25 | 225 | 226 | 221 | 223 | 4,013,000 |
| 2013/09/24 | 226 | 228 | 225 | 228 | 2,851,000 |
| 2013/09/20 | 228 | 231 | 225 | 229 | 6,164,000 |
| 2013/09/19 | 221 | 227 | 220 | 227 | 5,625,000 |
| 2013/09/18 | 222 | 222 | 218 | 219 | 3,990,000 |
| 2013/09/17 | 219 | 219 | 216 | 218 | 4,346,000 |
| 2013/09/13 | 216 | 216 | 212 | 215 | 9,338,000 |
| 2013/09/12 | 214 | 214 | 211 | 214 | 4,886,000 |
| 2013/09/11 | 215 | 218 | 214 | 215 | 6,696,000 |
| 2013/09/10 | 207 | 213 | 207 | 212 | 7,332,000 |
| 2013/09/09 | 208 | 209 | 204 | 206 | 6,287,000 |
| 2013/09/06 | 203 | 203 | 200 | 203 | 4,732,000 |
| 2013/09/05 | 206 | 206 | 201 | 203 | 6,534,000 |
| 2013/09/04 | 202 | 204 | 200 | 204 | 11,088,000 |
| 2013/09/03 | 202 | 207 | 202 | 206 | 6,227,000 |
| 2013/09/02 | 200 | 201 | 198 | 199 | 3,169,000 |
| 2013/08/30 | 204 | 205 | 198 | 198 | 5,433,000 |
| 2013/08/29 | 200 | 207 | 200 | 202 | 7,501,000 |
| 2013/08/28 | 200 | 201 | 197 | 199 | 5,146,000 |
| 2013/08/27 | 201 | 209 | 201 | 203 | 9,133,000 |
| 2013/08/26 | 203 | 203 | 198 | 199 | 4,041,000 |
| 2013/08/23 | 200 | 204 | 199 | 201 | 8,447,000 |
| 2013/08/22 | 196 | 198 | 194 | 196 | 7,235,000 |
| 2013/08/21 | 203 | 204 | 197 | 199 | 6,750,000 |
| 2013/08/20 | 208 | 209 | 202 | 203 | 5,916,000 |
| 2013/08/19 | 211 | 212 | 208 | 210 | 3,219,000 |
| 2013/08/16 | 212 | 215 | 210 | 211 | 5,802,000 |
| 2013/08/15 | 212 | 221 | 212 | 215 | 7,706,000 |
| 2013/08/14 | 217 | 218 | 212 | 214 | 8,557,000 |
| 2013/08/13 | 215 | 218 | 211 | 216 | 6,912,000 |
| 2013/08/12 | 214 | 218 | 212 | 214 | 6,505,000 |
| 2013/08/09 | 219 | 221 | 216 | 218 | 4,279,000 |
| 2013/08/08 | 222 | 225 | 218 | 219 | 6,741,000 |
| 2013/08/07 | 224 | 226 | 222 | 223 | 5,549,000 |
| 2013/08/06 | 226 | 229 | 223 | 228 | 5,222,000 |
| 2013/08/05 | 227 | 228 | 225 | 226 | 3,042,000 |
| 2013/08/02 | 229 | 231 | 225 | 229 | 6,038,000 |
| 2013/08/01 | 232 | 234 | 219 | 226 | 10,469,000 |
| 2013/07/31 | 236 | 245 | 234 | 237 | 5,163,000 |
| 2013/07/30 | 226 | 242 | 226 | 239 | 4,805,000 |
| 2013/07/29 | 230 | 231 | 226 | 226 | 4,115,000 |
| 2013/07/26 | 239 | 241 | 233 | 234 | 3,490,000 |
| 2013/07/25 | 246 | 248 | 242 | 244 | 2,811,000 |
| 2013/07/24 | 239 | 247 | 239 | 246 | 4,019,000 |
| 2013/07/23 | 239 | 243 | 239 | 243 | 3,344,000 |
| 2013/07/22 | 246 | 246 | 238 | 242 | 4,129,000 |
| 2013/07/19 | 250 | 252 | 238 | 243 | 6,505,000 |
| 2013/07/18 | 245 | 248 | 243 | 248 | 3,841,000 |
| 2013/07/17 | 242 | 248 | 242 | 245 | 4,495,000 |
| 2013/07/16 | 243 | 245 | 240 | 243 | 4,157,000 |
| 2013/07/12 | 234 | 241 | 234 | 238 | 5,855,000 |
| 2013/07/11 | 227 | 237 | 227 | 234 | 10,180,000 |
| 2013/07/10 | 234 | 235 | 222 | 226 | 13,989,000 |
| 2013/07/09 | 240 | 240 | 233 | 235 | 7,471,000 |
| 2013/07/08 | 247 | 248 | 236 | 236 | 7,318,000 |
| 2013/07/05 | 242 | 246 | 241 | 244 | 2,989,000 |
| 2013/07/04 | 241 | 242 | 238 | 241 | 2,486,000 |
| 2013/07/03 | 239 | 243 | 237 | 242 | 4,558,000 |
| 2013/07/02 | 238 | 242 | 235 | 241 | 5,003,000 |
| 2013/07/01 | 234 | 234 | 228 | 234 | 2,553,000 |
| 2013/06/28 | 225 | 235 | 223 | 230 | 6,612,000 |
| 2013/06/27 | 218 | 222 | 211 | 221 | 4,445,000 |
| 2013/06/26 | 226 | 227 | 216 | 217 | 4,535,000 |
| 2013/06/25 | 228 | 228 | 218 | 222 | 4,835,000 |
| 2013/06/24 | 233 | 233 | 228 | 229 | 3,395,000 |
| 2013/06/21 | 228 | 231 | 221 | 230 | 9,776,000 |
| 2013/06/20 | 233 | 237 | 230 | 233 | 5,800,000 |
| 2013/06/19 | 235 | 240 | 234 | 236 | 4,983,000 |
| 2013/06/18 | 230 | 234 | 227 | 229 | 3,472,000 |
| 2013/06/17 | 222 | 230 | 220 | 229 | 4,434,000 |
| 2013/06/14 | 230 | 233 | 223 | 223 | 6,829,000 |
| 2013/06/13 | 236 | 236 | 223 | 223 | 6,230,000 |
| 2013/06/12 | 228 | 240 | 226 | 237 | 5,876,000 |
| 2013/06/11 | 239 | 242 | 232 | 232 | 4,809,000 |
| 2013/06/10 | 234 | 242 | 231 | 242 | 5,687,000 |
| 2013/06/07 | 225 | 229 | 217 | 225 | 8,087,000 |
| 2013/06/06 | 228 | 237 | 228 | 229 | 6,971,000 |
| 2013/06/05 | 248 | 249 | 231 | 232 | 8,506,000 |
| 2013/06/04 | 234 | 244 | 229 | 243 | 10,811,000 |
| 2013/06/03 | 248 | 249 | 240 | 242 | 6,607,000 |
| 2013/05/31 | 257 | 260 | 249 | 252 | 7,812,000 |
| 2013/05/30 | 263 | 268 | 251 | 253 | 11,654,000 |
| 2013/05/29 | 277 | 277 | 267 | 268 | 6,174,000 |
| 2013/05/28 | 260 | 275 | 259 | 271 | 6,807,000 |
| 2013/05/27 | 273 | 277 | 266 | 267 | 8,304,000 |
| 2013/05/24 | 289 | 296 | 271 | 286 | 10,580,000 |
| 2013/05/23 | 309 | 313 | 281 | 281 | 14,142,000 |
| 2013/05/22 | 320 | 326 | 306 | 306 | 11,307,000 |
| 2013/05/21 | 286 | 312 | 286 | 307 | 12,936,000 |
| 2013/05/20 | 277 | 293 | 277 | 288 | 12,345,000 |
| 2013/05/17 | 266 | 275 | 263 | 271 | 11,593,000 |
| 2013/05/16 | 260 | 272 | 259 | 269 | 29,767,000 |
| 2013/05/15 | 254 | 256 | 248 | 250 | 6,781,000 |
| 2013/05/14 | 251 | 253 | 249 | 252 | 4,610,000 |
| 2013/05/13 | 244 | 258 | 243 | 254 | 13,321,000 |
| 2013/05/10 | 247 | 249 | 238 | 240 | 10,051,000 |
| 2013/05/09 | 248 | 250 | 243 | 243 | 4,119,000 |
| 2013/05/08 | 248 | 252 | 244 | 247 | 7,045,000 |
| 2013/05/07 | 246 | 249 | 245 | 247 | 4,970,000 |
| 2013/05/02 | 240 | 241 | 234 | 238 | 5,472,000 |
| 2013/05/01 | 243 | 244 | 239 | 241 | 4,586,000 |
| 2013/04/30 | 244 | 247 | 242 | 246 | 4,676,000 |
| 2013/04/26 | 254 | 255 | 241 | 242 | 8,556,000 |
| 2013/04/25 | 249 | 252 | 244 | 251 | 9,306,000 |
| 2013/04/24 | 242 | 251 | 240 | 249 | 10,427,000 |
| 2013/04/23 | 241 | 243 | 236 | 238 | 6,217,000 |
| 2013/04/22 | 236 | 242 | 232 | 240 | 8,439,000 |
| 2013/04/19 | 229 | 235 | 228 | 234 | 5,496,000 |
| 2013/04/18 | 232 | 234 | 228 | 229 | 6,918,000 |
| 2013/04/17 | 232 | 237 | 232 | 236 | 7,691,000 |
| 2013/04/16 | 228 | 233 | 226 | 229 | 8,715,000 |
| 2013/04/15 | 241 | 241 | 233 | 235 | 6,680,000 |
| 2013/04/12 | 235 | 243 | 232 | 242 | 20,420,000 |
| 2013/04/11 | 230 | 233 | 224 | 227 | 8,487,000 |
| 2013/04/10 | 221 | 231 | 221 | 229 | 12,136,000 |
| 2013/04/09 | 223 | 224 | 218 | 222 | 8,162,000 |
| 2013/04/08 | 213 | 221 | 213 | 221 | 12,216,000 |
| 2013/04/05 | 216 | 216 | 206 | 207 | 9,175,000 |
| 2013/04/04 | 204 | 211 | 199 | 211 | 8,240,000 |
| 2013/04/03 | 205 | 209 | 204 | 209 | 6,596,000 |
| 2013/04/02 | 198 | 208 | 194 | 204 | 10,794,000 |
| 2013/04/01 | 208 | 209 | 200 | 200 | 7,846,000 |
| 2013/03/29 | 210 | 210 | 206 | 210 | 4,519,000 |
| 2013/03/28 | 208 | 217 | 206 | 207 | 7,538,000 |
| 2013/03/27 | 210 | 211 | 206 | 209 | 5,582,000 |
| 2013/03/26 | 212 | 213 | 207 | 211 | 5,483,000 |
| 2013/03/25 | 213 | 215 | 210 | 214 | 5,300,000 |
| 2013/03/22 | 217 | 218 | 210 | 211 | 8,512,000 |
| 2013/03/21 | 221 | 222 | 218 | 219 | 3,449,000 |
| 2013/03/19 | 220 | 221 | 219 | 220 | 4,462,000 |
| 2013/03/18 | 219 | 219 | 215 | 216 | 4,907,000 |
| 2013/03/15 | 221 | 222 | 218 | 222 | 5,317,000 |
| 2013/03/14 | 223 | 224 | 217 | 219 | 7,481,000 |
| 2013/03/13 | 215 | 221 | 215 | 221 | 6,776,000 |
| 2013/03/12 | 223 | 224 | 216 | 216 | 8,905,000 |
| 2013/03/11 | 220 | 224 | 218 | 222 | 12,103,000 |
| 2013/03/08 | 214 | 216 | 212 | 215 | 17,758,000 |
| 2013/03/07 | 208 | 212 | 206 | 209 | 10,758,000 |
| 2013/03/06 | 205 | 207 | 204 | 207 | 4,333,000 |
| 2013/03/05 | 207 | 208 | 203 | 204 | 6,012,000 |
| 2013/03/04 | 210 | 211 | 205 | 206 | 5,702,000 |
| 2013/03/01 | 210 | 210 | 205 | 207 | 4,690,000 |
| 2013/02/28 | 205 | 212 | 203 | 210 | 11,778,000 |
| 2013/02/27 | 200 | 206 | 199 | 201 | 8,857,000 |
| 2013/02/26 | 200 | 204 | 199 | 201 | 8,323,000 |
| 2013/02/25 | 205 | 206 | 203 | 205 | 8,917,000 |
| 2013/02/22 | 194 | 200 | 190 | 200 | 8,811,000 |
| 2013/02/21 | 200 | 200 | 195 | 196 | 5,268,000 |
| 2013/02/20 | 200 | 202 | 199 | 200 | 5,129,000 |
| 2013/02/19 | 197 | 200 | 195 | 198 | 6,483,000 |
| 2013/02/18 | 198 | 201 | 197 | 198 | 4,499,000 |
| 2013/02/15 | 197 | 198 | 190 | 195 | 8,810,000 |
| 2013/02/14 | 200 | 202 | 195 | 199 | 6,801,000 |
| 2013/02/13 | 205 | 205 | 198 | 200 | 9,663,000 |
| 2013/02/12 | 213 | 217 | 205 | 206 | 8,831,000 |
| 2013/02/08 | 211 | 214 | 205 | 207 | 11,875,000 |
| 2013/02/07 | 220 | 225 | 212 | 214 | 36,154,000 |
| 2013/02/06 | 190 | 198 | 188 | 195 | 10,708,000 |
| 2013/02/05 | 187 | 190 | 186 | 186 | 9,367,000 |
| 2013/02/04 | 190 | 192 | 187 | 190 | 7,747,000 |
| 2013/02/01 | 186 | 189 | 185 | 188 | 7,576,000 |
| 2013/01/31 | 184 | 186 | 180 | 185 | 10,524,000 |
| 2013/01/30 | 181 | 183 | 180 | 183 | 6,790,000 |
| 2013/01/29 | 181 | 184 | 180 | 180 | 9,424,000 |
| 2013/01/28 | 182 | 184 | 180 | 181 | 7,928,000 |
| 2013/01/25 | 182 | 182 | 176 | 179 | 7,745,000 |
| 2013/01/24 | 175 | 180 | 174 | 179 | 3,789,000 |
| 2013/01/23 | 179 | 180 | 176 | 177 | 5,937,000 |
| 2013/01/22 | 182 | 184 | 178 | 180 | 7,425,000 |
| 2013/01/21 | 187 | 187 | 181 | 182 | 7,306,000 |
| 2013/01/18 | 186 | 187 | 183 | 186 | 7,012,000 |
| 2013/01/17 | 187 | 187 | 179 | 182 | 7,255,000 |
| 2013/01/16 | 191 | 191 | 183 | 185 | 6,753,000 |
| 2013/01/15 | 196 | 196 | 189 | 193 | 7,917,000 |
| 2013/01/11 | 197 | 199 | 193 | 195 | 5,851,000 |
| 2013/01/10 | 194 | 196 | 193 | 194 | 5,692,000 |
| 2013/01/09 | 187 | 193 | 186 | 192 | 6,647,000 |
| 2013/01/08 | 196 | 197 | 189 | 191 | 7,128,000 |
| 2013/01/07 | 201 | 202 | 193 | 195 | 5,761,000 |
| 2013/01/04 | 202 | 202 | 197 | 198 | 5,862,000 |